587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194400,2132139769,600,600,600,600,14038
|
|
20241114,194300,2132139769,600,600,600,600,0
|
|
20241114,194200,2132139769,600,600,600,600,0
|
|
20241114,194100,2132139769,600,600,600,600,0
|
|
20241114,194000,2132139769,600,600,600,600,0
|
|
20241114,193900,2132139769,600,600,600,600,0
|
|
20241114,193800,2132139769,600,600,600,600,0
|
|
20241114,193700,2132139769,600,600,600,600,0
|
|
20241114,193600,2132139769,600,600,600,600,0
|
|
20241114,193500,2132139769,600,600,600,600,0
|
|
20241114,193400,2132139769,600,600,600,600,0
|
|
20241114,193300,2132139769,600,600,600,600,0
|
|
20241114,193200,2132139769,600,600,600,600,0
|
|
20241114,193100,2132139769,600,600,600,600,0
|
|
20241114,193000,2132139769,600,600,600,600,0
|
|
20241114,192900,2132139769,600,600,600,600,0
|
|
20241114,192800,2132139769,600,600,600,600,0
|
|
20241114,192700,2132139769,600,600,600,600,0
|
|
20241114,192600,2132139769,600,600,600,600,0
|
|
20241114,192500,2132139769,600,600,600,600,0
|
|
20241114,192400,2132139769,600,600,600,600,0
|
|
20241114,192300,2132139769,600,600,600,600,0
|
|
20241114,192200,2132139769,600,600,600,600,0
|
|
20241114,192100,2132139769,600,600,600,600,0
|
|
20241114,192000,2132139769,600,600,600,600,0
|
|
20241114,191900,2132139769,600,600,600,600,0
|
|
20241114,191800,2132139769,600,600,600,600,0
|
|
20241114,191700,2132139769,600,600,600,600,0
|
|
20241114,191600,2132139769,600,600,600,600,0
|
|
20241114,191500,2132139769,600,600,600,600,0
|
|
20241114,191400,2132139769,600,600,600,600,14038
|
|
20241114,191300,2132139769,600,600,600,600,0
|
|
20241114,191200,2132139769,600,600,600,600,0
|
|
20241114,191100,2132139769,600,600,600,600,0
|
|
20241114,191000,2132139769,600,600,600,600,0
|
|
20241114,190900,2132139769,600,600,600,600,0
|
|
20241114,190800,2132139769,600,600,600,600,0
|
|
20241114,190700,2132139769,600,600,600,600,0
|
|
20241114,190600,2132139769,600,600,600,600,0
|
|
20241114,190500,2132139769,600,600,600,600,0
|
|
20241114,190400,2132139769,600,600,600,600,0
|
|
20241114,190300,2132139769,600,600,600,600,0
|
|
20241114,190200,2132139769,600,600,600,600,0
|
|
20241114,190100,2132139769,600,600,600,600,0
|
|
20241114,190000,2132139769,600,600,600,600,0
|
|
20241114,185900,2132139769,600,600,600,600,0
|
|
20241114,185800,2132139769,600,600,600,600,0
|
|
20241114,185700,2132139769,600,600,600,600,0
|
|
20241114,185600,2132139769,600,600,600,600,0
|
|
20241114,185500,2132139769,600,600,600,600,0
|
|
20241114,185400,2132139769,600,600,600,600,0
|
|
20241114,185300,2132139769,600,600,600,600,0
|
|
20241114,185200,2132139769,600,600,600,600,0
|
|
20241114,185100,2132139769,600,600,600,600,0
|
|
20241114,185000,2132139769,600,600,600,600,0
|
|
20241114,184900,2132139769,600,600,600,600,0
|
|
20241114,184800,2132139769,600,600,600,600,0
|
|
20241114,184700,2132139769,600,600,600,600,0
|
|
20241114,184600,2132139769,600,600,600,600,0
|
|
20241114,184500,2132139769,600,600,600,600,0
|
|
20241114,184400,2132139769,600,600,600,600,14038
|
|
20241114,184300,2132139769,600,600,600,600,0
|
|
20241114,184200,2132139769,600,600,600,600,0
|
|
20241114,184100,2132139769,600,600,600,600,0
|
|
20241114,184000,2132139769,600,600,600,600,0
|
|
20241114,183900,2132139769,600,600,600,600,0
|
|
20241114,183800,2132139769,600,600,600,600,0
|
|
20241114,183700,2132139769,600,600,600,600,0
|
|
20241114,183600,2132139769,600,600,600,600,0
|
|
20241114,183500,2132139769,600,600,600,600,0
|
|
20241114,183400,2132139769,600,600,600,600,0
|
|
20241114,183300,2132139769,600,600,600,600,0
|
|
20241114,183200,2132139769,600,600,600,600,0
|
|
20241114,183100,2132139769,600,600,600,600,0
|
|
20241114,183000,2132139769,600,600,600,600,0
|
|
20241114,182900,2132139769,600,600,600,600,0
|
|
20241114,182800,2132139769,600,600,600,600,0
|
|
20241114,182700,2132139769,600,600,600,600,0
|
|
20241114,182600,2132139769,600,600,600,600,0
|
|
20241114,182500,2132139769,600,600,600,600,0
|
|
20241114,182400,2132139769,600,600,600,600,0
|
|
20241114,182300,2132139769,600,600,600,600,0
|
|
20241114,182200,2132139769,600,600,600,600,0
|
|
20241114,182100,2132139769,600,600,600,600,0
|
|
20241114,182000,2132139769,600,600,600,600,0
|
|
20241114,181900,2132139769,600,600,600,600,0
|
|
20241114,181800,2132139769,600,600,600,600,0
|
|
20241114,181700,2132139769,600,600,600,600,0
|
|
20241114,181600,2132139769,600,600,600,600,0
|
|
20241114,181500,2132139769,600,600,600,600,0
|
|
20241114,181400,2132139769,600,600,600,600,14038
|
|
20241114,181300,2132139769,600,600,600,600,0
|
|
20241114,181200,2132139769,600,600,600,600,0
|
|
20241114,181100,2132139769,600,600,600,600,0
|
|
20241114,181000,2132139769,600,600,600,600,0
|
|
20241114,180900,2132139769,600,600,600,600,0
|
|
20241114,180800,2132139769,600,600,600,600,0
|
|
20241114,180700,2132139769,600,600,600,600,0
|
|
20241114,180600,2132139769,600,600,600,600,0
|
|
20241114,180500,2132139769,600,600,600,600,0
|
|
20241114,180400,2132139769,600,600,600,600,0
|
|
20241114,180300,2132139769,600,600,600,600,0
|
|
20241114,180200,2132139769,600,600,600,600,0
|
|
20241114,180100,2132139769,600,600,600,600,0
|
|
20241114,180000,2132139769,600,600,600,600,0
|
|
20241114,175900,2132139769,600,600,600,600,0
|
|
20241114,175800,2132139769,600,600,600,600,0
|
|
20241114,175700,2132139769,600,600,600,600,0
|
|
20241114,175600,2132139769,600,600,600,600,0
|
|
20241114,175500,2132139769,600,600,600,600,0
|
|
20241114,175400,2132139769,600,600,600,600,0
|
|
20241114,175300,2132139769,600,600,600,600,0
|
|
20241114,175200,2132139769,600,600,600,600,0
|
|
20241114,175100,2132139769,600,600,600,600,0
|
|
20241114,175000,2132139769,600,600,600,600,0
|
|
20241114,174900,2132139769,600,600,600,600,0
|
|
20241114,174800,2132139769,600,600,600,600,0
|
|
20241114,174700,2132139769,600,600,600,600,0
|
|
20241114,174600,2132139769,600,600,600,600,0
|
|
20241114,174500,2132139769,600,600,600,600,0
|
|
20241114,174400,2132139769,600,600,600,600,14038
|
|
20241114,174300,2132139769,600,600,600,600,0
|
|
20241114,174200,2132139769,600,600,600,600,0
|
|
20241114,174100,2132139769,600,600,600,600,0
|
|
20241114,174000,2132139769,600,600,600,600,0
|
|
20241114,173900,2132139769,600,600,600,600,0
|
|
20241114,173800,2132139769,600,600,600,600,0
|
|
20241114,173700,2132139769,600,600,600,600,0
|
|
20241114,173600,2132139769,600,600,600,600,0
|
|
20241114,173500,2132139769,600,600,600,600,0
|
|
20241114,173400,2132139769,600,600,600,600,0
|
|
20241114,173300,2132139769,600,600,600,600,0
|
|
20241114,173200,2132139769,600,600,600,600,0
|
|
20241114,173100,2132139769,600,600,600,600,0
|
|
20241114,173000,2132139769,600,600,600,600,0
|
|
20241114,172900,2132139769,600,600,600,600,0
|
|
20241114,172800,2132139769,600,600,600,600,0
|
|
20241114,172700,2132139769,600,600,600,600,0
|
|
20241114,172600,2132139769,600,600,600,600,0
|
|
20241114,172500,2132139769,600,600,600,600,0
|
|
20241114,172400,2132139769,600,600,600,600,0
|
|
20241114,172300,2132139769,600,600,600,600,0
|
|
20241114,172200,2132139769,600,600,600,600,0
|
|
20241114,172100,2132139769,600,600,600,600,0
|
|
20241114,172000,2132139769,600,600,600,600,0
|
|
20241114,171900,2132139769,600,600,600,600,0
|
|
20241114,171800,2132139769,600,600,600,600,0
|
|
20241114,171700,2132139769,600,600,600,600,0
|
|
20241114,171600,2132139769,600,600,600,600,0
|
|
20241114,171500,2132139769,600,600,600,600,0
|
|
20241114,171400,2132139769,600,600,600,600,14038
|
|
20241114,171300,2132139769,600,600,600,600,0
|
|
20241114,171200,2132139769,600,600,600,600,0
|
|
20241114,171100,2132139769,600,600,600,600,0
|
|
20241114,171000,2132139769,600,600,600,600,0
|
|
20241114,170900,2132139769,600,600,600,600,0
|
|
20241114,170800,2132139769,600,600,600,600,0
|
|
20241114,170700,2132139769,600,600,600,600,0
|
|
20241114,170600,2132139769,600,600,600,600,0
|
|
20241114,170500,2132139769,600,600,600,600,0
|
|
20241114,170400,2132139769,600,600,600,600,0
|
|
20241114,170300,2132139769,600,600,600,600,0
|
|
20241114,170200,2132139769,600,600,600,600,0
|
|
20241114,170100,2132139769,600,600,600,600,0
|
|
20241114,170000,2132139769,600,600,600,600,0
|
|
20241114,165900,2132139769,600,600,600,600,0
|
|
20241114,165800,2132139769,600,600,600,600,0
|
|
20241114,165700,2132139769,600,600,600,600,0
|
|
20241114,165600,2132139769,600,600,600,600,0
|
|
20241114,165500,2132139769,600,600,600,600,0
|
|
20241114,165400,2132139769,600,600,600,600,0
|
|
20241114,165300,2132139769,600,600,600,600,0
|
|
20241114,165200,2132139769,600,600,600,600,0
|
|
20241114,165100,2132139769,600,600,600,600,0
|
|
20241114,165000,2132139769,600,600,600,600,0
|
|
20241114,164900,2132139769,600,600,600,600,0
|
|
20241114,164800,2132139769,600,600,600,600,0
|
|
20241114,164700,2132139769,600,600,600,600,0
|
|
20241114,164600,2132139769,600,600,600,600,0
|
|
20241114,164500,2132139769,600,600,600,600,0
|
|
20241114,164400,2132139769,600,600,600,600,14038
|
|
20241114,164300,2132139769,600,600,600,600,0
|
|
20241114,164200,2132139769,600,600,600,600,0
|
|
20241114,164100,2132139769,600,600,600,600,0
|
|
20241114,164000,2132139769,600,600,600,600,0
|
|
20241114,163900,2132139769,600,600,600,600,0
|
|
20241114,163800,2132139769,600,600,600,600,0
|
|
20241114,163700,2132139769,600,600,600,600,0
|
|
20241114,163600,2132139769,600,600,600,600,0
|
|
20241114,163500,2132139769,600,600,600,600,0
|
|
20241114,163400,2132139769,600,600,600,600,0
|
|
20241114,163300,2132139769,600,600,600,600,0
|
|
20241114,163200,2132139769,600,600,600,600,0
|
|
20241114,163100,2132139769,600,600,600,600,0
|
|
20241114,163000,2132139769,600,600,600,600,14038
|
|
20241114,162900,2123716969,596,596,596,596,0
|
|
20241114,162800,2123716969,596,596,596,596,0
|
|
20241114,162700,2123716969,596,596,596,596,0
|
|
20241114,162600,2123716969,596,596,596,596,0
|
|
20241114,162500,2123716969,596,596,596,596,0
|
|
20241114,162400,2123716969,596,596,596,596,0
|
|
20241114,162300,2123716969,596,596,596,596,0
|
|
20241114,162200,2123716969,596,596,596,596,0
|
|
20241114,162100,2123716969,596,596,596,596,0
|
|
20241114,162000,2123716969,596,596,596,596,0
|
|
20241114,161900,2123716969,596,601,601,596,8306
|
|
20241114,161800,2118749846,603,602,603,602,1011
|
|
20241114,161700,2118141213,603,603,603,603,1483
|
|
20241114,161600,2117246964,606,605,606,603,4419
|
|
20241114,161500,2114579138,605,602,605,602,4933
|
|
20241114,161400,2111604885,602,602,602,602,6
|
|
20241114,161300,2111601273,600,600,600,599,1381
|
|
20241114,161200,2110772870,600,600,600,600,7
|
|
20241114,161100,2110768670,600,600,600,600,0
|
|
20241114,161000,2110768670,600,600,600,600,3
|
|
20241114,160900,2110766870,596,596,596,596,199
|
|
20241114,160800,2110648266,596,596,596,596,5349
|
|
20241114,160700,2107460262,600,600,600,600,3
|
|
20241114,160600,2107458462,600,599,600,599,5303
|
|
20241114,160500,2104281961,596,597,597,596,1985
|
|
20241114,160400,2103097923,598,598,598,598,0
|
|
20241114,160300,2103097923,598,598,599,595,1149
|
|
20241114,160200,2102413003,599,596,599,596,5862
|
|
20241114,160100,2098918275,597,599,599,596,2300
|
|
20241114,160000,2097544551,599,599,599,599,1655
|
|
20241114,155900,2096553206,599,599,599,599,0
|
|
20241114,155800,2096553206,599,599,600,598,10453
|
|
20241114,155700,2090291844,599,599,599,599,198
|
|
20241114,155600,2090173242,599,600,600,599,105
|
|
20241114,155500,2090110346,599,599,599,599,439
|
|
20241114,155400,2089847385,599,599,599,599,343
|
|
20241114,155300,2089641928,599,599,599,599,458
|
|
20241114,155200,2089367586,598,598,598,598,487
|
|
20241114,155100,2089076360,598,599,599,598,233
|
|
20241114,155000,2088937021,598,599,599,598,42
|
|
20241114,154900,2088911868,600,600,600,600,1
|
|
20241114,154800,2088911268,599,599,599,599,820
|
|
20241114,154700,2088420088,599,600,600,599,11
|
|
20241114,154600,2088413489,599,599,599,599,19
|
|
20241114,154500,2088402108,599,599,599,599,34
|
|
20241114,154400,2088381742,599,599,599,599,582
|
|
20241114,154300,2088033124,599,598,599,598,245
|
|
20241114,154200,2087886414,599,599,599,599,0
|
|
20241114,154100,2087886414,599,599,599,599,282
|
|
20241114,154000,2087717496,599,600,600,599,687
|
|
20241114,153900,2087305883,596,596,596,596,0
|
|
20241114,153800,2087305883,596,599,599,596,850
|
|
20241114,153700,2086798753,599,599,599,599,0
|
|
20241114,153600,2086798753,599,599,599,599,0
|
|
20241114,153500,2086798753,599,599,599,599,289
|
|
20241114,153400,2086625642,595,595,595,595,5
|
|
20241114,153300,2086622667,595,597,597,595,724
|
|
20241114,153200,2086191451,597,597,597,597,0
|
|
20241114,153100,2086191451,597,599,599,597,3052
|
|
20241114,153000,2084369387,599,599,599,599,775
|
|
20241114,152900,2083905162,599,599,599,595,10
|
|
20241114,152800,2083899180,595,595,595,595,0
|
|
20241114,152700,2083899180,595,595,595,595,600
|
|
20241114,152600,2083542180,595,596,596,594,8712
|
|
20241114,152500,2078358208,596,597,597,596,1313
|
|
20241114,152400,2077574357,597,598,598,597,5000
|
|
20241114,152300,2074589232,600,600,600,600,0
|
|
20241114,152200,2074589232,600,599,600,599,167
|
|
20241114,152100,2074489198,595,600,600,595,5299
|
|
20241114,152000,2071335089,600,600,600,595,351
|
|
20241114,151900,2071124830,600,600,600,595,1939
|
|
20241114,151800,2069966304,600,601,601,599,292
|
|
20241114,151700,2069791387,601,603,603,596,5011
|
|
20241114,151600,2066804771,603,596,603,596,743
|
|
20241114,151500,2066359400,602,602,602,596,6059
|
|
20241114,151400,2062739960,602,602,602,602,3
|
|
20241114,151300,2062738154,602,602,602,596,3915
|
|
20241114,151200,2060400101,602,602,602,601,379
|
|
20241114,151100,2060172070,602,602,602,596,3629
|
|
20241114,151000,2058007012,603,602,603,602,3000
|
|
20241114,150900,2056200512,603,601,603,596,25137
|
|
20241114,150800,2041094278,601,600,601,600,1093
|
|
20241114,150700,2040438185,599,600,600,599,791
|
|
20241114,150600,2039964085,599,599,599,599,16
|
|
20241114,150500,2039954501,598,601,601,598,1025
|
|
20241114,150400,2039341479,601,599,601,598,3055
|
|
20241114,150300,2037513943,601,601,602,601,580
|
|
20241114,150200,2037165362,601,601,602,601,1993
|
|
20241114,150100,2035967568,598,601,601,598,193
|
|
20241114,150000,2035851779,601,599,601,599,2782
|
|
20241114,145900,2034181161,599,599,599,599,15
|
|
20241114,145800,2034172176,599,598,599,598,94
|
|
20241114,145700,2034115961,599,598,599,597,1210
|
|
20241114,145600,2033392503,598,597,598,597,25
|
|
20241114,145500,2033377554,598,597,598,597,1370
|
|
20241114,145400,2032559657,597,597,597,597,721
|
|
20241114,145300,2032129220,597,598,598,596,775
|
|
20241114,145200,2031666310,597,597,597,597,1000
|
|
20241114,145100,2031069310,597,597,597,597,100
|
|
20241114,145000,2031009610,596,596,596,596,0
|
|
20241114,144900,2031009610,596,595,596,595,746
|
|
20241114,144800,2030565249,594,594,595,594,48
|
|
20241114,144700,2030536736,593,593,593,593,6788
|
|
20241114,144600,2026511452,593,592,593,591,838
|
|
20241114,144500,2026015178,593,596,596,592,967
|
|
20241114,144400,2025441771,593,593,593,593,1
|
|
20241114,144300,2025441178,596,592,596,592,1335
|
|
20241114,144200,2024650850,592,592,592,592,1229
|
|
20241114,144100,2023923282,592,594,594,592,1972
|
|
20241114,144000,2022753900,594,595,595,594,161
|
|
20241114,143900,2022658155,595,595,595,595,21
|
|
20241114,143800,2022645660,595,595,595,594,525
|
|
20241114,143700,2022333505,595,594,595,594,119
|
|
20241114,143600,2022262806,594,594,594,594,233
|
|
20241114,143500,2022124404,597,597,597,597,0
|
|
20241114,143400,2022124404,597,597,597,597,0
|
|
20241114,143300,2022124404,597,597,597,597,5
|
|
20241114,143200,2022121419,597,597,597,597,341
|
|
20241114,143100,2021917842,597,596,597,596,110
|
|
20241114,143000,2021852187,593,593,597,593,330
|
|
20241114,142900,2021655461,593,592,593,591,2297
|
|
20241114,142800,2020295666,593,594,594,593,2115
|
|
20241114,142700,2019039841,594,600,600,594,59
|
|
20241114,142600,2019004447,600,600,600,600,953
|
|
20241114,142500,2018432647,602,593,602,592,10334
|
|
20241114,142400,2012247319,593,593,593,593,278
|
|
20241114,142300,2012082465,592,592,592,592,1
|
|
20241114,142200,2012081873,591,591,591,591,5246
|
|
20241114,142100,2008981487,591,593,593,591,8531
|
|
20241114,142000,2003937626,593,593,593,593,2564
|
|
20241114,141900,2002417174,593,595,595,593,104
|
|
20241114,141800,2002355302,593,595,595,592,6083
|
|
20241114,141700,1998741934,595,596,597,595,1614
|
|
20241114,141600,1997779982,596,595,597,595,2262
|
|
20241114,141500,1996434086,595,592,595,590,6693
|
|
20241114,141400,1992476035,592,592,592,590,23903
|
|
20241114,141300,1978351841,592,594,594,592,9049
|
|
20241114,141200,1972991567,593,593,594,593,838
|
|
20241114,141100,1972494399,594,594,594,594,1737
|
|
20241114,141000,1971462621,594,594,596,594,505
|
|
20241114,140900,1971162643,597,595,597,593,526
|
|
20241114,140800,1970849638,593,595,595,593,1069
|
|
20241114,140700,1970214629,596,595,596,593,9137
|
|
20241114,140600,1964783975,596,598,598,596,6185
|
|
20241114,140500,1961093990,599,599,599,599,17
|
|
20241114,140400,1961083807,599,600,600,599,300
|
|
20241114,140300,1960903808,598,601,601,598,966
|
|
20241114,140200,1960323245,601,601,601,601,299
|
|
20241114,140100,1960143546,597,600,600,597,7760
|
|
20241114,140000,1955507710,600,600,600,600,311
|
|
20241114,135900,1955321110,600,600,600,600,7768
|
|
20241114,135800,1950660310,600,600,600,598,2102
|
|
20241114,135700,1949401948,600,598,600,598,605
|
|
20241114,135600,1949038950,601,600,601,600,1214
|
|
20241114,135500,1948309477,601,600,601,597,18482
|
|
20241114,135400,1937236381,601,603,603,601,8239
|
|
20241114,135300,1932283032,603,604,604,603,1160
|
|
20241114,135200,1931583295,603,603,603,603,1
|
|
20241114,135100,1931582692,607,607,607,607,1465
|
|
20241114,135000,1930693437,607,602,607,602,896
|
|
20241114,134900,1930150322,607,604,607,602,4435
|
|
20241114,134800,1927477394,603,603,607,602,680
|
|
20241114,134700,1927067933,602,604,604,602,3319
|
|
20241114,134600,1925066500,608,608,608,607,1344
|
|
20241114,134500,1924250353,607,605,607,604,4287
|
|
20241114,134400,1921654672,603,603,605,603,268
|
|
20241114,134300,1921492540,604,604,604,604,1341
|
|
20241114,134200,1920682576,605,605,605,605,22
|
|
20241114,134100,1920669266,604,605,605,604,22
|
|
20241114,134000,1920655971,605,605,605,605,0
|
|
20241114,133900,1920655971,605,604,605,604,852
|
|
20241114,133800,1920140526,605,604,605,603,4283
|
|
20241114,133700,1917555222,605,605,605,605,11
|
|
20241114,133600,1917548567,605,605,605,605,4067
|
|
20241114,133500,1915088032,605,605,605,605,258
|
|
20241114,133400,1914931942,605,603,605,603,260
|
|
20241114,133300,1914774644,604,605,605,603,1024
|
|
20241114,133200,1914157112,605,604,605,603,2084
|
|
20241114,133100,1912899805,604,604,604,604,15
|
|
20241114,133000,1912890745,605,605,605,605,145
|
|
20241114,132900,1912803020,605,605,605,605,1045
|
|
20241114,132800,1912170795,605,605,605,605,100
|
|
20241114,132700,1912110295,606,605,606,605,722
|
|
20241114,132600,1911672778,603,605,605,603,1435
|
|
20241114,132500,1910806704,604,604,604,604,69
|
|
20241114,132400,1910765028,604,604,604,604,997
|
|
20241114,132300,1910162840,604,604,604,604,1103
|
|
20241114,132200,1909496628,606,604,606,604,530
|
|
20241114,132100,1909175454,604,604,604,604,1000
|
|
20241114,132000,1908571454,604,604,604,604,11
|
|
20241114,131900,1908564810,603,603,603,603,0
|
|
20241114,131800,1908564810,603,603,604,603,1306
|
|
20241114,131700,1907776291,603,603,603,602,5573
|
|
20241114,131600,1904415833,603,604,604,603,2734
|
|
20241114,131500,1902764844,605,607,607,604,13633
|
|
20241114,131400,1894509552,608,607,608,607,7
|
|
20241114,131300,1894505302,608,609,609,608,3776
|
|
20241114,131200,1892209221,612,609,612,609,530
|
|
20241114,131100,1891884987,609,608,609,608,605
|
|
20241114,131000,1891516849,608,608,608,608,105
|
|
20241114,130900,1891453009,609,609,609,609,105
|
|
20241114,130800,1891389064,606,606,607,606,1313
|
|
20241114,130700,1890593221,606,607,608,606,8465
|
|
20241114,130600,1885446937,607,607,607,607,0
|
|
20241114,130500,1885446937,607,607,607,607,6
|
|
20241114,130400,1885443295,605,605,605,605,286
|
|
20241114,130300,1885270265,609,607,609,606,14804
|
|
20241114,130200,1876287168,608,610,611,608,6286
|
|
20241114,130100,1872465235,613,613,613,613,23
|
|
20241114,130000,1872451136,609,609,609,609,3237
|
|
20241114,125900,1870479803,610,612,614,610,14960
|
|
20241114,125800,1861340334,615,612,615,612,2870
|
|
20241114,125700,1859578095,611,611,611,611,399
|
|
20241114,125600,1859334306,610,611,611,610,701
|
|
20241114,125500,1858905996,610,610,610,610,310
|
|
20241114,125400,1858716896,608,609,610,608,62
|
|
20241114,125300,1858679130,608,608,608,608,78
|
|
20241114,125200,1858631706,607,607,607,607,189
|
|
20241114,125100,1858516983,607,607,607,607,1065
|
|
20241114,125000,1857870528,607,608,608,607,712
|
|
20241114,124900,1857437844,611,611,611,611,1
|
|
20241114,124800,1857437233,611,611,611,607,5998
|
|
20241114,124700,1853796428,607,606,607,606,687
|
|
20241114,124600,1853379537,606,606,606,606,17
|
|
20241114,124500,1853369235,606,607,607,606,167
|
|
20241114,124400,1853267867,607,606,607,606,563
|
|
20241114,124300,1852926687,607,605,607,605,1486
|
|
20241114,124200,1852025631,605,605,605,605,4471
|
|
20241114,124100,1849320676,602,607,607,602,3510
|
|
20241114,124000,1847201355,605,605,606,605,1229
|
|
20241114,123900,1846457189,606,606,606,606,1
|
|
20241114,123800,1846456583,606,606,606,602,93
|
|
20241114,123700,1846400265,606,606,606,602,23085
|
|
20241114,123600,1832468436,605,605,606,605,37
|
|
20241114,123500,1832446042,605,606,606,605,14
|
|
20241114,123400,1832437570,606,605,607,605,624
|
|
20241114,123300,1832059586,607,605,607,605,1225
|
|
20241114,123200,1831318451,608,608,608,605,316
|
|
20241114,123100,1831127244,604,609,609,604,2575
|
|
20241114,123000,1829568571,609,609,609,609,6
|
|
20241114,122900,1829564917,609,609,609,609,40
|
|
20241114,122800,1829540557,609,605,610,605,17
|
|
20241114,122700,1829530230,610,610,610,607,4
|
|
20241114,122600,1829527796,607,605,607,605,110
|
|
20241114,122500,1829461226,610,604,610,604,3156
|
|
20241114,122400,1827554446,604,605,607,604,6393
|
|
20241114,122300,1823690788,605,605,605,605,540
|
|
20241114,122200,1823364088,605,607,607,605,6861
|
|
20241114,122100,1819207723,607,607,607,607,93
|
|
20241114,122000,1819151272,607,608,608,607,1385
|
|
20241114,121900,1818310337,607,607,609,607,48
|
|
20241114,121800,1818281195,607,607,607,607,0
|
|
20241114,121700,1818281195,607,607,608,607,1220
|
|
20241114,121600,1817540581,608,608,608,607,277
|
|
20241114,121500,1817372180,608,608,608,608,2
|
|
20241114,121400,1817370964,606,611,611,606,30
|
|
20241114,121300,1817352734,611,611,611,611,1
|
|
20241114,121200,1817352123,605,607,607,605,2174
|
|
20241114,121100,1816034822,607,606,611,606,1137
|
|
20241114,121000,1815345608,606,606,606,606,940
|
|
20241114,120900,1814775968,606,606,606,606,188
|
|
20241114,120800,1814662040,609,607,609,605,4343
|
|
20241114,120700,1812031433,607,607,608,607,3585
|
|
20241114,120600,1809854204,607,608,608,607,2078
|
|
20241114,120500,1808591674,608,608,608,608,130
|
|
20241114,120400,1808512634,609,611,611,609,472
|
|
20241114,120300,1808225180,611,612,612,611,37
|
|
20241114,120200,1808202563,612,612,612,609,3720
|
|
20241114,120100,1805937003,610,610,612,609,1710
|
|
20241114,120000,1804895456,612,612,614,612,1661
|
|
20241114,115900,1803878914,611,611,611,607,1030
|
|
20241114,115800,1803253584,612,611,613,606,13002
|
|
20241114,115700,1795326000,611,609,611,609,2050
|
|
20241114,115600,1794077530,608,609,609,608,4082
|
|
20241114,115500,1791592276,609,612,612,609,4541
|
|
20241114,115400,1788816446,611,611,611,609,3123
|
|
20241114,115300,1786908295,611,609,611,608,3767
|
|
20241114,115200,1784616953,609,610,613,608,5679
|
|
20241114,115100,1781153341,609,607,609,607,112
|
|
20241114,115000,1781085239,607,607,607,604,2578
|
|
20241114,114900,1779524775,607,607,607,604,1130
|
|
20241114,114800,1778838868,603,607,607,603,6134
|
|
20241114,114700,1775132026,607,609,609,603,15458
|
|
20241114,114600,1765763065,610,609,613,608,7914
|
|
20241114,114500,1760940312,611,623,623,609,4660
|
|
20241114,114400,1758088078,618,612,626,610,12571
|
|
20241114,114300,1750321766,610,620,620,608,43278
|
|
20241114,114200,1723807850,620,622,622,620,134
|
|
20241114,114100,1723724764,620,616,622,616,7139
|
|
20241114,114000,1719294768,618,615,621,615,879
|
|
20241114,113900,1718752397,623,615,623,615,1920
|
|
20241114,113800,1717565589,617,610,621,609,2354
|
|
20241114,113700,1716123570,609,627,627,609,53616
|
|
20241114,113600,1683058205,621,625,628,620,11317
|
|
20241114,113500,1676016125,628,625,628,623,18027
|
|
20241114,113400,1664745302,627,631,632,622,30793
|
|
20241114,113300,1645477154,631,640,640,631,24481
|
|
20241114,113200,1629951943,634,638,647,633,18792
|
|
20241114,113100,1617903472,638,647,649,638,13911
|
|
20241114,113000,1608944797,647,653,654,645,41470
|
|
20241114,112900,1582009910,654,628,654,628,91438
|
|
20241114,112800,1523212708,631,624,631,620,20322
|
|
20241114,112700,1510549552,623,631,631,623,66892
|
|
20241114,112600,1468626439,631,629,638,627,19080
|
|
20241114,112500,1456556397,633,637,640,629,35360
|
|
20241114,112400,1434084609,634,641,643,627,42605
|
|
20241114,112300,1406968368,643,639,650,634,91541
|
|
20241114,112200,1348228718,639,638,645,627,77035
|
|
20241114,112100,1299365797,640,603,640,603,220231
|
|
20241114,112000,1161795059,603,604,608,598,25048
|
|
20241114,111900,1146635257,602,603,607,593,43226
|
|
20241114,111800,1120643869,601,606,613,601,27300
|
|
20241114,111700,1104033059,606,606,608,601,20128
|
|
20241114,111600,1091838691,606,598,606,598,16135
|
|
20241114,111500,1082107014,598,597,600,597,2253
|
|
20241114,111400,1080761718,597,598,598,597,4386
|
|
20241114,111300,1078142874,598,598,600,598,1005
|
|
20241114,111200,1077541882,602,598,602,598,4643
|
|
20241114,111100,1074750327,598,598,598,598,50
|
|
20241114,111000,1074720427,597,600,600,597,888
|
|
20241114,110900,1074188299,598,597,600,597,396
|
|
20241114,110800,1073951269,597,597,598,594,5672
|
|
20241114,110700,1070572704,596,600,600,596,4814
|
|
20241114,110600,1067697487,601,602,602,599,498
|
|
20241114,110500,1067398212,602,599,603,597,7544
|
|
20241114,110400,1062872682,599,598,599,596,1485
|
|
20241114,110300,1061986275,599,598,600,596,6144
|
|
20241114,110200,1058317452,600,605,606,600,15012
|
|
20241114,110100,1049248940,604,596,606,595,42285
|
|
20241114,110000,1023826370,595,598,599,595,8198
|
|
20241114,105900,1018922978,598,598,598,596,2383
|
|
20241114,105800,1017498284,598,598,598,594,2716
|
|
20241114,105700,1015880176,598,592,602,592,57258
|
|
20241114,105600,981753481,590,590,592,588,29203
|
|
20241114,105500,964514467,590,588,590,587,10208
|
|
20241114,105400,958498537,588,586,589,585,8455
|
|
20241114,105300,953534968,590,583,590,582,19356
|
|
20241114,105200,942192336,583,581,583,581,2102
|
|
20241114,105100,940969053,580,582,582,579,3325
|
|
20241114,105000,939043429,581,580,581,580,4554
|
|
20241114,104900,936401909,579,580,580,579,7172
|
|
20241114,104800,932244192,580,580,580,578,13564
|
|
20241114,104700,924388231,580,581,582,579,10041
|
|
20241114,104600,918564711,582,584,584,578,1136
|
|
20241114,104500,917906718,578,582,582,578,2237
|
|
20241114,104400,916605382,581,583,583,576,49328
|
|
20241114,104300,888101758,581,583,584,578,53033
|
|
20241114,104200,857346661,583,586,587,583,16156
|
|
20241114,104100,847896341,587,585,588,583,4624
|
|
20241114,104000,845187347,585,585,585,584,1328
|
|
20241114,103900,844411098,583,585,586,583,2624
|
|
20241114,103800,842878811,583,583,585,583,6294
|
|
20241114,103700,839209127,583,582,583,582,9581
|
|
20241114,103600,833632982,582,587,587,582,15418
|
|
20241114,103500,824618184,587,589,589,587,6366
|
|
20241114,103400,820880345,588,586,588,585,9327
|
|
20241114,103300,815409010,585,586,586,583,7220
|
|
20241114,103200,811187318,585,586,586,584,11349
|
|
20241114,103100,804538316,587,582,587,581,45715
|
|
20241114,103000,777916729,581,583,583,581,12444
|
|
20241114,102900,770674533,583,583,583,582,4172
|
|
20241114,102800,768244371,583,581,583,581,2629
|
|
20241114,102700,766716120,581,582,584,578,12392
|
|
20241114,102600,759514315,582,582,586,582,4084
|
|
20241114,102500,757135739,582,577,582,576,8984
|
|
20241114,102400,751928026,577,585,587,576,96795
|
|
20241114,102300,695738661,585,585,588,583,24022
|
|
20241114,102200,681706413,585,586,590,583,31745
|
|
20241114,102100,663165303,589,592,592,586,32906
|
|
20241114,102000,643816825,593,588,593,588,16623
|
|
20241114,101900,633996309,589,585,589,584,9106
|
|
20241114,101800,628646980,589,587,591,582,30592
|
|
20241114,101700,610781887,588,593,595,582,87520
|
|
20241114,101600,559312238,593,592,594,591,20914
|
|
20241114,101500,546932277,593,593,594,591,8696
|
|
20241114,101400,541788582,592,592,595,592,10776
|
|
20241114,101300,535408777,595,596,596,590,107028
|
|
20241114,101200,472066108,596,594,599,593,16498
|
|
20241114,101100,462261561,597,599,599,592,25692
|
|
20241114,101000,446960346,599,604,605,599,13685
|
|
20241114,100900,438741188,603,607,612,599,33241
|
|
20241114,100800,418742251,607,593,607,590,69668
|
|
20241114,100700,377143458,593,602,602,591,58369
|
|
20241114,100600,342358187,600,616,616,600,40319
|
|
20241114,100500,318026618,616,608,617,605,61488
|
|
20241114,100400,280572801,614,607,614,606,23344
|
|
20241114,100300,266364587,609,598,610,597,49024
|
|
20241114,100200,236861621,598,601,604,591,65514
|
|
20241114,100100,197667303,601,611,611,600,151514
|
|
20241114,100000,106227994,610,617,617,605,169247
|