586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184300,1902814082,676,676,676,676,45341
|
|
20241112,184200,1902814082,676,676,676,676,0
|
|
20241112,184100,1902814082,676,676,676,676,0
|
|
20241112,184000,1902814082,676,676,676,676,0
|
|
20241112,183900,1902814082,676,676,676,676,0
|
|
20241112,183800,1902814082,676,676,676,676,0
|
|
20241112,183700,1902814082,676,676,676,676,0
|
|
20241112,183600,1902814082,676,676,676,676,0
|
|
20241112,183500,1902814082,676,676,676,676,0
|
|
20241112,183400,1902814082,676,676,676,676,0
|
|
20241112,183300,1902814082,676,676,676,676,0
|
|
20241112,183200,1902814082,676,676,676,676,0
|
|
20241112,183100,1902814082,676,676,676,676,0
|
|
20241112,183000,1902814082,676,676,676,676,0
|
|
20241112,182900,1902814082,676,676,676,676,0
|
|
20241112,182800,1902814082,676,676,676,676,0
|
|
20241112,182700,1902814082,676,676,676,676,0
|
|
20241112,182600,1902814082,676,676,676,676,0
|
|
20241112,182500,1902814082,676,676,676,676,0
|
|
20241112,182400,1902814082,676,676,676,676,0
|
|
20241112,182300,1902814082,676,676,676,676,0
|
|
20241112,182200,1902814082,676,676,676,676,0
|
|
20241112,182100,1902814082,676,676,676,676,0
|
|
20241112,182000,1902814082,676,676,676,676,0
|
|
20241112,181900,1902814082,676,676,676,676,0
|
|
20241112,181800,1902814082,676,676,676,676,0
|
|
20241112,181700,1902814082,676,676,676,676,0
|
|
20241112,181600,1902814082,676,676,676,676,0
|
|
20241112,181500,1902814082,676,676,676,676,0
|
|
20241112,181400,1902814082,676,676,676,676,0
|
|
20241112,181300,1902814082,676,676,676,676,45341
|
|
20241112,181200,1902814082,676,676,676,676,0
|
|
20241112,181100,1902814082,676,676,676,676,0
|
|
20241112,181000,1902814082,676,676,676,676,0
|
|
20241112,180900,1902814082,676,676,676,676,0
|
|
20241112,180800,1902814082,676,676,676,676,0
|
|
20241112,180700,1902814082,676,676,676,676,0
|
|
20241112,180600,1902814082,676,676,676,676,0
|
|
20241112,180500,1902814082,676,676,676,676,0
|
|
20241112,180400,1902814082,676,676,676,676,0
|
|
20241112,180300,1902814082,676,676,676,676,0
|
|
20241112,180200,1902814082,676,676,676,676,0
|
|
20241112,180100,1902814082,676,676,676,676,0
|
|
20241112,180000,1902814082,676,676,676,676,0
|
|
20241112,175900,1902814082,676,676,676,676,0
|
|
20241112,175800,1902814082,676,676,676,676,0
|
|
20241112,175700,1902814082,676,676,676,676,0
|
|
20241112,175600,1902814082,676,676,676,676,0
|
|
20241112,175500,1902814082,676,676,676,676,0
|
|
20241112,175400,1902814082,676,676,676,676,0
|
|
20241112,175300,1902814082,676,676,676,676,0
|
|
20241112,175200,1902814082,676,676,676,676,0
|
|
20241112,175100,1902814082,676,676,676,676,0
|
|
20241112,175000,1902814082,676,676,676,676,0
|
|
20241112,174900,1902814082,676,676,676,676,0
|
|
20241112,174800,1902814082,676,676,676,676,0
|
|
20241112,174700,1902814082,676,676,676,676,0
|
|
20241112,174600,1902814082,676,676,676,676,0
|
|
20241112,174500,1902814082,676,676,676,676,0
|
|
20241112,174400,1902814082,676,676,676,676,0
|
|
20241112,174300,1902814082,676,676,676,676,45341
|
|
20241112,174200,1902814082,676,676,676,676,0
|
|
20241112,174100,1902814082,676,676,676,676,0
|
|
20241112,174000,1902814082,676,676,676,676,0
|
|
20241112,173900,1902814082,676,676,676,676,0
|
|
20241112,173800,1902814082,676,676,676,676,0
|
|
20241112,173700,1902814082,676,676,676,676,0
|
|
20241112,173600,1902814082,676,676,676,676,0
|
|
20241112,173500,1902814082,676,676,676,676,0
|
|
20241112,173400,1902814082,676,676,676,676,0
|
|
20241112,173300,1902814082,676,676,676,676,0
|
|
20241112,173200,1902814082,676,676,676,676,0
|
|
20241112,173100,1902814082,676,676,676,676,0
|
|
20241112,173000,1902814082,676,676,676,676,0
|
|
20241112,172900,1902814082,676,676,676,676,0
|
|
20241112,172800,1902814082,676,676,676,676,0
|
|
20241112,172700,1902814082,676,676,676,676,0
|
|
20241112,172600,1902814082,676,676,676,676,0
|
|
20241112,172500,1902814082,676,676,676,676,0
|
|
20241112,172400,1902814082,676,676,676,676,0
|
|
20241112,172300,1902814082,676,676,676,676,0
|
|
20241112,172200,1902814082,676,676,676,676,0
|
|
20241112,172100,1902814082,676,676,676,676,0
|
|
20241112,172000,1902814082,676,676,676,676,0
|
|
20241112,171900,1902814082,676,676,676,676,0
|
|
20241112,171800,1902814082,676,676,676,676,0
|
|
20241112,171700,1902814082,676,676,676,676,0
|
|
20241112,171600,1902814082,676,676,676,676,0
|
|
20241112,171500,1902814082,676,676,676,676,0
|
|
20241112,171400,1902814082,676,676,676,676,0
|
|
20241112,171300,1902814082,676,676,676,676,45341
|
|
20241112,171200,1902814082,676,676,676,676,0
|
|
20241112,171100,1902814082,676,676,676,676,0
|
|
20241112,171000,1902814082,676,676,676,676,0
|
|
20241112,170900,1902814082,676,676,676,676,0
|
|
20241112,170800,1902814082,676,676,676,676,0
|
|
20241112,170700,1902814082,676,676,676,676,0
|
|
20241112,170600,1902814082,676,676,676,676,0
|
|
20241112,170500,1902814082,676,676,676,676,0
|
|
20241112,170400,1902814082,676,676,676,676,0
|
|
20241112,170300,1902814082,676,676,676,676,0
|
|
20241112,170200,1902814082,676,676,676,676,0
|
|
20241112,170100,1902814082,676,676,676,676,0
|
|
20241112,170000,1902814082,676,676,676,676,0
|
|
20241112,165900,1902814082,676,676,676,676,0
|
|
20241112,165800,1902814082,676,676,676,676,0
|
|
20241112,165700,1902814082,676,676,676,676,0
|
|
20241112,165600,1902814082,676,676,676,676,0
|
|
20241112,165500,1902814082,676,676,676,676,0
|
|
20241112,165400,1902814082,676,676,676,676,0
|
|
20241112,165300,1902814082,676,676,676,676,0
|
|
20241112,165200,1902814082,676,676,676,676,0
|
|
20241112,165100,1902814082,676,676,676,676,0
|
|
20241112,165000,1902814082,676,676,676,676,0
|
|
20241112,164900,1902814082,676,676,676,676,0
|
|
20241112,164800,1902814082,676,676,676,676,0
|
|
20241112,164700,1902814082,676,676,676,676,0
|
|
20241112,164600,1902814082,676,676,676,676,0
|
|
20241112,164500,1902814082,676,676,676,676,0
|
|
20241112,164400,1902814082,676,676,676,676,0
|
|
20241112,164300,1902814082,676,676,676,676,45341
|
|
20241112,164200,1902814082,676,676,676,676,0
|
|
20241112,164100,1902814082,676,676,676,676,0
|
|
20241112,164000,1902814082,676,676,676,676,0
|
|
20241112,163900,1902814082,676,676,676,676,0
|
|
20241112,163800,1902814082,676,676,676,676,0
|
|
20241112,163700,1902814082,676,676,676,676,0
|
|
20241112,163600,1902814082,676,676,676,676,0
|
|
20241112,163500,1902814082,676,676,676,676,0
|
|
20241112,163400,1902814082,676,676,676,676,0
|
|
20241112,163300,1902814082,676,676,676,676,0
|
|
20241112,163200,1902814082,676,676,676,676,0
|
|
20241112,163100,1902814082,676,676,676,676,0
|
|
20241112,163000,1902814082,676,676,676,676,0
|
|
20241112,162900,1902814082,676,676,676,676,0
|
|
20241112,162800,1902814082,676,676,676,676,0
|
|
20241112,162700,1902814082,676,676,676,676,0
|
|
20241112,162600,1902814082,676,676,676,676,0
|
|
20241112,162500,1902814082,676,676,676,676,0
|
|
20241112,162400,1902814082,676,676,676,676,0
|
|
20241112,162300,1902814082,676,676,676,676,0
|
|
20241112,162200,1902814082,676,676,676,676,0
|
|
20241112,162100,1902814082,676,676,676,676,0
|
|
20241112,162000,1902814082,676,676,676,676,0
|
|
20241112,161900,1902814082,676,676,676,676,0
|
|
20241112,161800,1902814082,676,676,676,676,0
|
|
20241112,161700,1902814082,676,676,676,676,0
|
|
20241112,161600,1902814082,676,676,676,676,0
|
|
20241112,161500,1902814082,676,676,676,676,0
|
|
20241112,161400,1902814082,676,676,676,676,0
|
|
20241112,161300,1902814082,676,676,676,676,45341
|
|
20241112,161200,1902814082,676,676,676,676,0
|
|
20241112,161100,1902814082,676,676,676,676,0
|
|
20241112,161000,1902814082,676,676,676,676,0
|
|
20241112,160900,1902814082,676,676,676,676,0
|
|
20241112,160800,1902814082,676,676,676,676,0
|
|
20241112,160700,1902814082,676,676,676,676,0
|
|
20241112,160600,1902814082,676,676,676,676,0
|
|
20241112,160500,1902814082,676,676,676,676,0
|
|
20241112,160400,1902814082,676,676,676,676,0
|
|
20241112,160300,1902814082,676,676,676,676,0
|
|
20241112,160200,1902814082,676,676,676,676,0
|
|
20241112,160100,1902814082,676,676,676,676,0
|
|
20241112,160000,1902814082,676,676,676,676,0
|
|
20241112,155900,1902814082,676,676,676,676,0
|
|
20241112,155800,1902814082,676,676,676,676,0
|
|
20241112,155700,1902814082,676,676,676,676,0
|
|
20241112,155600,1902814082,676,676,676,676,0
|
|
20241112,155500,1902814082,676,676,676,676,0
|
|
20241112,155400,1902814082,676,676,676,676,0
|
|
20241112,155300,1902814082,676,676,676,676,0
|
|
20241112,155200,1902814082,676,676,676,676,0
|
|
20241112,155100,1902814082,676,676,676,676,0
|
|
20241112,155000,1902814082,676,676,676,676,0
|
|
20241112,154900,1902814082,676,676,676,676,0
|
|
20241112,154800,1902814082,676,676,676,676,0
|
|
20241112,154700,1902814082,676,676,676,676,0
|
|
20241112,154600,1902814082,676,676,676,676,0
|
|
20241112,154500,1902814082,676,676,676,676,0
|
|
20241112,154400,1902814082,676,676,676,676,0
|
|
20241112,154300,1902814082,676,676,676,676,45341
|
|
20241112,154200,1902814082,676,676,676,676,0
|
|
20241112,154100,1902814082,676,676,676,676,0
|
|
20241112,154000,1902814082,676,676,676,676,0
|
|
20241112,153900,1902814082,676,676,676,676,0
|
|
20241112,153800,1902814082,676,676,676,676,0
|
|
20241112,153700,1902814082,676,676,676,676,0
|
|
20241112,153600,1902814082,676,676,676,676,0
|
|
20241112,153500,1902814082,676,676,676,676,0
|
|
20241112,153400,1902814082,676,676,676,676,0
|
|
20241112,153300,1902814082,676,676,676,676,0
|
|
20241112,153200,1902814082,676,676,676,676,0
|
|
20241112,153100,1902814082,676,676,676,676,0
|
|
20241112,153000,1902814082,676,676,676,676,45341
|
|
20241112,152900,1872163566,676,676,676,676,0
|
|
20241112,152800,1872163566,676,676,676,676,0
|
|
20241112,152700,1872163566,676,676,676,676,0
|
|
20241112,152600,1872163566,676,676,676,676,0
|
|
20241112,152500,1872163566,676,676,676,676,0
|
|
20241112,152400,1872163566,676,676,676,676,0
|
|
20241112,152300,1872163566,676,676,676,676,0
|
|
20241112,152200,1872163566,676,676,676,676,0
|
|
20241112,152100,1872163566,676,676,676,676,0
|
|
20241112,152000,1872163566,676,676,676,676,0
|
|
20241112,151900,1872163566,676,675,676,675,5554
|
|
20241112,151800,1868414427,676,676,676,675,1766
|
|
20241112,151700,1867221461,676,676,677,675,10877
|
|
20241112,151600,1859870208,676,675,676,674,9804
|
|
20241112,151500,1853248053,675,674,675,674,2946
|
|
20241112,151400,1851262130,674,675,676,673,12088
|
|
20241112,151300,1843112383,676,678,678,676,2
|
|
20241112,151200,1843111029,675,675,675,675,2683
|
|
20241112,151100,1841300004,674,675,675,674,1860
|
|
20241112,151000,1840046358,675,675,675,674,3581
|
|
20241112,150900,1837631426,675,676,676,674,11019
|
|
20241112,150800,1830197601,675,675,675,675,600
|
|
20241112,150700,1829792601,674,674,674,674,100
|
|
20241112,150600,1829725201,674,674,674,674,57
|
|
20241112,150500,1829686783,674,675,675,674,9895
|
|
20241112,150400,1823017480,675,678,678,675,50906
|
|
20241112,150300,1788606013,679,679,679,679,2233
|
|
20241112,150200,1787089806,679,676,679,676,36750
|
|
20241112,150100,1762205751,675,675,675,674,1130
|
|
20241112,150000,1761443006,675,674,675,674,2222
|
|
20241112,145900,1759944313,675,674,675,674,691
|
|
20241112,145800,1759478529,674,675,675,674,6245
|
|
20241112,145700,1755263336,675,674,675,674,2605
|
|
20241112,145600,1753507561,674,675,675,674,3134
|
|
20241112,145500,1751395111,675,675,675,675,167
|
|
20241112,145400,1751282386,675,675,675,675,1000
|
|
20241112,145300,1750607386,675,675,675,675,1528
|
|
20241112,145200,1749575986,675,673,675,673,5010
|
|
20241112,145100,1746202256,674,676,676,674,1180
|
|
20241112,145000,1745406776,676,673,676,673,4692
|
|
20241112,144900,1742248175,676,675,676,674,2022
|
|
20241112,144800,1740883607,675,674,675,674,839
|
|
20241112,144700,1740317371,674,673,674,673,3500
|
|
20241112,144600,1737961471,674,677,677,674,9648
|
|
20241112,144500,1731451956,677,675,678,675,21905
|
|
20241112,144400,1716625447,674,674,674,674,2
|
|
20241112,144300,1716624099,675,674,675,674,3028
|
|
20241112,144200,1714583212,674,673,674,673,3557
|
|
20241112,144100,1712187043,669,673,673,669,28393
|
|
20241112,144000,1693161130,673,676,676,673,28587
|
|
20241112,143900,1673857183,676,675,676,675,2460
|
|
20241112,143800,1672196663,675,673,675,673,12983
|
|
20241112,143700,1663447776,673,673,673,673,2516
|
|
20241112,143600,1661754508,673,672,673,672,2653
|
|
20241112,143500,1659971472,672,671,672,671,1656
|
|
20241112,143400,1658860286,671,671,671,671,1336
|
|
20241112,143300,1657963830,672,672,672,672,5706
|
|
20241112,143200,1654129398,672,674,674,672,6984
|
|
20241112,143100,1649426777,673,674,674,673,1957
|
|
20241112,143000,1648108259,674,674,674,673,2683
|
|
20241112,142900,1646299970,674,674,674,673,4113
|
|
20241112,142800,1643527860,673,673,673,673,3431
|
|
20241112,142700,1641218797,672,672,672,671,8742
|
|
20241112,142600,1635345053,672,672,672,672,2627
|
|
20241112,142500,1633579709,672,672,672,672,4181
|
|
20241112,142400,1630770077,672,672,672,672,2928
|
|
20241112,142300,1628802461,673,672,673,672,6612
|
|
20241112,142200,1624359187,672,672,672,672,858
|
|
20241112,142100,1623782611,672,672,672,672,1490
|
|
20241112,142000,1622781331,671,671,671,671,500
|
|
20241112,141900,1622445831,671,671,671,671,1400
|
|
20241112,141800,1621506431,671,669,671,669,19010
|
|
20241112,141700,1608771496,668,668,668,668,1146
|
|
20241112,141600,1608005968,668,669,669,668,3330
|
|
20241112,141500,1605779285,670,670,670,670,2000
|
|
20241112,141400,1604439285,670,670,670,670,3
|
|
20241112,141300,1604437275,670,671,671,670,1325
|
|
20241112,141200,1603549521,671,671,671,671,1146
|
|
20241112,141100,1602780555,671,671,671,671,30
|
|
20241112,141000,1602760425,671,671,671,671,4
|
|
20241112,140900,1602757741,670,670,670,670,38
|
|
20241112,140800,1602732281,670,670,670,670,0
|
|
20241112,140700,1602732281,670,670,670,670,6018
|
|
20241112,140600,1598700221,670,671,671,670,5372
|
|
20241112,140500,1595100980,671,671,671,671,1495
|
|
20241112,140400,1594097835,672,672,672,672,1
|
|
20241112,140300,1594097163,671,671,673,671,13379
|
|
20241112,140200,1585119243,671,670,671,669,760
|
|
20241112,140100,1584609433,671,671,671,671,0
|
|
20241112,140000,1584609433,671,670,671,667,8801
|
|
20241112,135900,1578730932,671,669,671,669,593
|
|
20241112,135800,1578333690,670,670,670,670,1
|
|
20241112,135700,1578333020,671,671,671,671,0
|
|
20241112,135600,1578333020,671,671,671,671,102
|
|
20241112,135500,1578264578,671,671,671,671,8
|
|
20241112,135400,1578259210,671,670,671,669,4567
|
|
20241112,135300,1575199341,670,670,670,669,5055
|
|
20241112,135200,1571814491,670,670,670,670,14
|
|
20241112,135100,1571805111,669,669,669,669,2991
|
|
20241112,135000,1569804132,667,668,669,667,1350
|
|
20241112,134900,1568902080,668,667,668,667,2044
|
|
20241112,134800,1567538599,667,668,668,667,2307
|
|
20241112,134700,1565997585,668,668,669,667,6139
|
|
20241112,134600,1561898219,668,669,669,668,1897
|
|
20241112,134500,1560631013,668,668,668,668,1538
|
|
20241112,134400,1559603629,668,667,668,667,2202
|
|
20241112,134300,1558132853,668,668,669,668,8968
|
|
20241112,134200,1552140775,668,669,669,668,3077
|
|
20241112,134100,1550085334,670,670,670,670,10
|
|
20241112,134000,1550078634,671,671,671,670,2166
|
|
20241112,133900,1548627348,671,670,671,670,128
|
|
20241112,133800,1548541579,670,668,670,667,1245
|
|
20241112,133700,1547710026,669,670,670,669,117
|
|
20241112,133600,1547631747,670,671,671,669,68
|
|
20241112,133500,1547586194,671,671,671,671,19
|
|
20241112,133400,1547573445,671,673,673,670,43
|
|
20241112,133300,1547544581,672,670,672,669,37605
|
|
20241112,133200,1522378986,670,671,671,670,4122
|
|
20241112,133100,1519613164,671,669,671,668,61
|
|
20241112,133000,1519572304,671,668,671,668,43996
|
|
20241112,132900,1490129324,667,669,669,667,9539
|
|
20241112,132800,1483761632,668,670,670,668,926
|
|
20241112,132700,1483142057,670,669,670,669,7509
|
|
20241112,132600,1478118525,668,669,669,668,263
|
|
20241112,132500,1477942821,669,670,671,669,124
|
|
20241112,132400,1477859771,667,670,670,667,970
|
|
20241112,132300,1477212578,673,671,673,671,1017
|
|
20241112,132200,1476530153,671,671,671,671,37
|
|
20241112,132100,1476505326,672,672,672,672,0
|
|
20241112,132000,1476505326,672,670,672,667,184
|
|
20241112,131900,1476381952,673,673,673,673,294
|
|
20241112,131800,1476184090,673,673,673,673,16
|
|
20241112,131700,1476173322,675,673,675,660,173583
|
|
20241112,131600,1360478803,674,674,674,674,9339
|
|
20241112,131500,1354184317,673,674,674,673,2228
|
|
20241112,131400,1352682646,674,673,674,673,6136
|
|
20241112,131300,1348553106,673,672,673,672,2456
|
|
20241112,131200,1346902673,671,672,672,671,5909
|
|
20241112,131100,1342931826,673,673,673,673,556
|
|
20241112,131000,1342557638,673,674,674,673,615
|
|
20241112,130900,1342143633,674,674,674,674,9
|
|
20241112,130800,1342137567,674,675,675,674,65
|
|
20241112,130700,1342093743,676,674,676,674,224
|
|
20241112,130600,1341942739,676,676,676,676,0
|
|
20241112,130500,1341942739,676,674,676,674,51
|
|
20241112,130400,1341908361,676,676,676,676,265
|
|
20241112,130300,1341729221,676,676,676,676,52
|
|
20241112,130200,1341694069,676,676,676,676,100
|
|
20241112,130100,1341626469,676,674,676,674,1042
|
|
20241112,130000,1340924159,674,673,674,673,5509
|
|
20241112,125900,1337211654,673,673,673,673,439
|
|
20241112,125800,1336916207,673,674,674,673,63
|
|
20241112,125700,1336873795,674,673,674,672,7002
|
|
20241112,125600,1332158394,673,673,673,673,1239
|
|
20241112,125500,1331324547,673,672,673,672,351
|
|
20241112,125400,1331088628,672,673,673,672,6790
|
|
20241112,125300,1326524628,672,672,672,672,0
|
|
20241112,125200,1326524628,672,672,672,672,0
|
|
20241112,125100,1326524628,672,673,673,672,422
|
|
20241112,125000,1326240640,672,673,673,672,3969
|
|
20241112,124900,1323571108,673,673,673,673,5546
|
|
20241112,124800,1319838650,673,673,673,673,11166
|
|
20241112,124700,1312323932,674,674,674,674,3120
|
|
20241112,124600,1310221052,674,677,677,674,1958
|
|
20241112,124500,1308897586,677,676,677,676,26
|
|
20241112,124400,1308880009,677,677,677,677,173
|
|
20241112,124300,1308762888,676,675,676,675,3337
|
|
20241112,124200,1306508076,676,674,676,674,195
|
|
20241112,124100,1306376644,674,673,674,673,5550
|
|
20241112,124000,1302636991,673,674,674,673,3599
|
|
20241112,123900,1300214441,674,674,674,674,948
|
|
20241112,123800,1299575489,674,674,674,674,23
|
|
20241112,123700,1299559987,674,675,675,674,6887
|
|
20241112,123600,1294914548,676,675,676,675,991
|
|
20241112,123500,1294245579,675,675,675,674,131
|
|
20241112,123400,1294157254,674,674,674,674,1000
|
|
20241112,123300,1293483254,674,674,674,674,571
|
|
20241112,123200,1293098400,674,674,674,674,130
|
|
20241112,123100,1293010780,674,674,674,674,1907
|
|
20241112,123000,1291725462,674,676,676,673,1572
|
|
20241112,122900,1290665834,676,676,676,676,110
|
|
20241112,122800,1290591474,676,674,676,674,2
|
|
20241112,122700,1290590124,676,676,676,676,3
|
|
20241112,122600,1290588096,676,675,676,675,26
|
|
20241112,122500,1290570521,676,675,676,675,110
|
|
20241112,122400,1290496270,675,675,675,675,25
|
|
20241112,122300,1290479395,676,676,676,676,0
|
|
20241112,122200,1290479395,676,672,676,671,1914
|
|
20241112,122100,1289193465,672,675,676,672,1855
|
|
20241112,122000,1287945472,677,677,677,677,100
|
|
20241112,121900,1287877772,677,675,677,675,4
|
|
20241112,121800,1287875070,677,675,677,675,2765
|
|
20241112,121700,1286005941,676,675,676,673,1198
|
|
20241112,121600,1285197294,675,672,675,672,2474
|
|
20241112,121500,1283533139,673,673,673,673,435
|
|
20241112,121400,1283240384,673,672,673,672,6
|
|
20241112,121300,1283236351,673,673,673,672,7
|
|
20241112,121200,1283231642,671,673,673,671,2687
|
|
20241112,121100,1281426896,673,672,673,671,5505
|
|
20241112,121000,1277728664,674,674,674,674,0
|
|
20241112,120900,1277728664,674,671,675,671,8
|
|
20241112,120800,1277723275,676,674,676,670,32111
|
|
20241112,120700,1256179807,676,674,676,674,901
|
|
20241112,120600,1255571131,676,675,676,675,1511
|
|
20241112,120500,1254551195,675,674,675,671,34786
|
|
20241112,120400,1231177457,675,676,676,675,32
|
|
20241112,120300,1231155856,673,673,673,673,500
|
|
20241112,120200,1230819356,677,675,677,673,46
|
|
20241112,120100,1230788356,677,675,677,674,4800
|
|
20241112,120000,1227551233,677,674,677,673,8005
|
|
20241112,115900,1222151171,675,675,675,674,652
|
|
20241112,115800,1221711072,676,676,676,676,0
|
|
20241112,115700,1221711072,676,676,676,675,12
|
|
20241112,115600,1221702970,673,676,676,673,5082
|
|
20241112,115500,1218282781,673,673,673,673,33
|
|
20241112,115400,1218260572,676,676,676,676,700
|
|
20241112,115300,1217787372,676,677,677,675,69
|
|
20241112,115200,1217740735,677,677,677,677,1
|
|
20241112,115100,1217740058,676,676,676,676,3616
|
|
20241112,115000,1215295642,676,676,676,676,1500
|
|
20241112,114900,1214281642,678,679,679,672,2052
|
|
20241112,114800,1212898015,677,679,679,677,134
|
|
20241112,114700,1212807240,677,675,679,675,24006
|
|
20241112,114600,1196518850,678,679,679,675,15503
|
|
20241112,114500,1186013537,679,677,679,675,3125
|
|
20241112,114400,1183899401,677,676,677,676,742
|
|
20241112,114300,1183397683,677,672,677,672,831
|
|
20241112,114200,1182837061,674,671,674,671,7037
|
|
20241112,114100,1178104388,671,672,672,671,11333
|
|
20241112,114000,1170498945,672,672,673,671,2753
|
|
20241112,113900,1168650574,672,672,673,672,373
|
|
20241112,113800,1168399916,671,671,672,671,2486
|
|
20241112,113700,1166731298,672,671,672,671,9094
|
|
20241112,113600,1160628606,671,672,672,671,2470
|
|
20241112,113500,1158969648,673,674,675,673,1168
|
|
20241112,113400,1158182828,677,675,677,675,187
|
|
20241112,113300,1158056599,677,677,677,677,0
|
|
20241112,113200,1158056599,677,675,677,675,49
|
|
20241112,113100,1158023522,677,675,677,674,2118
|
|
20241112,113000,1156591871,675,674,675,674,16
|
|
20241112,112900,1156581081,677,676,678,671,16756
|
|
20241112,112800,1145298795,677,679,679,677,3145
|
|
20241112,112700,1143169023,680,679,680,679,418
|
|
20241112,112600,1142885111,680,680,680,677,2385
|
|
20241112,112500,1141266620,680,680,680,680,1000
|
|
20241112,112400,1140586620,680,678,680,678,1013
|
|
20241112,112300,1139899804,678,681,681,678,187
|
|
20241112,112200,1139772951,678,678,678,678,337
|
|
20241112,112100,1139544465,678,679,679,678,14158
|
|
20241112,112000,1129945340,681,680,681,679,19
|
|
20241112,111900,1129932409,679,679,679,677,3780
|
|
20241112,111800,1127370599,681,680,681,679,5280
|
|
20241112,111700,1123785347,682,682,682,682,0
|
|
20241112,111600,1123785347,682,682,682,680,7101
|
|
20241112,111500,1118950032,682,681,682,679,20546
|
|
20241112,111400,1104968200,681,681,681,679,265
|
|
20241112,111300,1104787993,680,679,680,678,11264
|
|
20241112,111200,1097149579,678,681,681,678,2711
|
|
20241112,111100,1095309875,681,681,681,681,86
|
|
20241112,111000,1095251309,681,679,681,679,6818
|
|
20241112,110900,1090612405,679,678,679,677,1533
|
|
20241112,110800,1089572918,679,677,679,677,1603
|
|
20241112,110700,1088487685,677,679,679,677,967
|
|
20241112,110600,1087832053,679,679,681,678,10887
|
|
20241112,110500,1080441132,679,677,679,676,2408
|
|
20241112,110400,1078810954,677,679,679,677,4414
|
|
20241112,110300,1075814567,679,679,680,678,231
|
|
20241112,110200,1075657659,681,678,681,677,32297
|
|
20241112,110100,1053723506,678,678,678,677,1729
|
|
20241112,110000,1052552502,677,677,678,677,397
|
|
20241112,105900,1052283682,677,677,677,677,21
|
|
20241112,105800,1052269465,677,677,677,677,99
|
|
20241112,105700,1052202442,677,677,677,677,2
|
|
20241112,105600,1052201088,674,676,677,674,1369
|
|
20241112,105500,1051274832,677,677,677,677,41
|
|
20241112,105400,1051247075,677,678,679,677,3287
|
|
20241112,105300,1049018774,678,678,679,678,255
|
|
20241112,105200,1048845883,677,678,678,677,1435
|
|
20241112,105100,1047874323,679,679,679,678,9
|
|
20241112,105000,1047868215,679,679,679,679,293
|
|
20241112,104900,1047669268,679,679,679,678,2549
|
|
20241112,104800,1045939142,679,679,679,679,32
|
|
20241112,104700,1045917414,677,678,679,677,1463
|
|
20241112,104600,1044924599,679,678,679,678,2270
|
|
20241112,104500,1043385537,679,679,679,678,706
|
|
20241112,104400,1042906206,678,680,680,678,7509
|
|
20241112,104300,1037806216,680,680,680,680,1
|
|
20241112,104200,1037805536,680,676,680,675,29111
|
|
20241112,104100,1018085672,676,677,677,676,2125
|
|
20241112,104000,1016649122,677,677,677,677,3457
|
|
20241112,103900,1014308733,677,675,677,674,8166
|
|
20241112,103800,1008804796,675,676,676,675,33
|
|
20241112,103700,1008782508,677,677,677,677,100
|
|
20241112,103600,1008714808,677,676,677,674,422
|
|
20241112,103500,1008430231,677,677,677,672,1207
|
|
20241112,103400,1007615638,677,676,677,676,1001
|
|
20241112,103300,1006938961,676,676,676,676,1
|
|
20241112,103200,1006938285,672,672,677,672,3437
|
|
20241112,103100,1004627981,672,677,678,670,45270
|
|
20241112,103000,974133731,678,677,678,677,5315
|
|
20241112,102900,970535406,677,677,677,677,15
|
|
20241112,102800,970525251,677,675,677,675,3187
|
|
20241112,102700,968367654,677,674,677,674,4872
|
|
20241112,102600,965083282,674,678,678,674,1460
|
|
20241112,102500,964097687,678,676,678,676,608
|
|
20241112,102400,963686597,676,676,676,675,14804
|
|
20241112,102300,953691191,676,677,677,676,703
|
|
20241112,102200,953215594,678,678,678,678,1
|
|
20241112,102100,953214916,677,676,678,676,5422
|
|
20241112,102000,949547246,677,678,680,677,10418
|
|
20241112,101900,942492211,680,680,680,680,301
|
|
20241112,101800,942287531,680,680,680,680,6194
|
|
20241112,101700,938075611,680,678,680,678,7404
|
|
20241112,101600,933046931,676,676,676,676,1452
|
|
20241112,101500,932065379,676,680,680,676,10732
|
|
20241112,101400,924779286,680,678,682,678,13680
|
|
20241112,101300,915480339,678,677,679,677,10128
|
|
20241112,101200,908616473,677,673,677,673,10014
|
|
20241112,101100,901837051,673,674,676,673,6433
|
|
20241112,101000,897506461,674,677,677,674,18067
|
|
20241112,100900,885312589,676,677,677,676,702
|
|
20241112,100800,884837535,677,677,678,676,26147
|
|
20241112,100700,867137126,677,677,677,676,3376
|
|
20241112,100600,864854577,676,677,677,676,741
|
|
20241112,100500,864352936,677,676,678,676,11891
|
|
20241112,100400,856303543,675,674,675,674,5071
|
|
20241112,100300,852881422,674,674,675,674,1956
|
|
20241112,100200,851562076,674,676,676,673,616
|
|
20241112,100100,851146600,676,678,678,674,28328
|
|
20241112,100000,832013253,675,677,678,675,17629
|
|
20241112,095900,820090132,677,674,677,674,20466
|
|
20241112,095800,806275940,674,672,674,671,18335
|
|
20241112,095700,793935677,672,674,674,672,2442
|
|
20241112,095600,792292299,674,674,675,674,674
|
|
20241112,095500,791838010,675,674,675,671,7047
|
|
20241112,095400,787088152,674,671,674,670,15547
|
|
20241112,095300,776630726,671,670,671,666,30093
|
|
20241112,095200,756490079,670,671,672,670,3866
|
|
20241112,095100,753898782,671,672,672,670,3025
|
|
20241112,095000,751872007,672,671,672,669,60407
|
|
20241112,094900,711401990,670,672,672,670,20115
|
|
20241112,094800,697907350,671,672,674,671,8397
|
|
20241112,094700,692269482,674,672,674,671,31019
|
|
20241112,094600,671443614,672,672,672,671,50991
|
|
20241112,094500,637196305,673,675,676,673,27999
|
|
20241112,094400,618305190,676,676,677,675,3741
|
|
20241112,094300,615778487,677,676,677,676,3054
|
|
20241112,094200,613712094,676,676,676,673,7190
|
|
20241112,094100,608859138,675,676,676,674,20841
|
|
20241112,094000,594806895,677,677,677,675,4144
|
|
20241112,093900,592003431,677,673,677,673,10945
|
|
20241112,093800,584613075,673,673,675,672,19985
|
|
20241112,093700,571163314,673,675,675,673,13254
|
|
20241112,093600,562231108,674,675,676,672,16591
|
|
20241112,093500,551054248,672,674,676,671,41305
|
|
20241112,093400,523285572,675,680,680,675,39304
|
|
20241112,093300,496687078,679,679,681,679,13227
|
|
20241112,093200,487695825,679,681,686,678,9692
|
|
20241112,093100,481107913,681,683,686,681,21972
|
|
20241112,093000,466128193,684,687,687,684,37714
|
|
20241112,092900,440293954,687,686,687,684,8025
|
|
20241112,092800,434797804,687,682,687,682,8133
|
|
20241112,092700,429239513,682,682,684,682,3964
|
|
20241112,092600,426534005,682,684,684,682,2546
|
|
20241112,092500,424795012,684,686,688,684,945
|
|
20241112,092400,424147773,688,685,688,685,3509
|
|
20241112,092300,421737125,684,684,684,683,8407
|
|
20241112,092200,415990981,684,681,684,681,11858
|
|
20241112,092100,407898564,680,683,683,678,53492
|
|
20241112,092000,371492005,684,685,686,684,11513
|
|
20241112,091900,363609800,686,685,688,685,7017
|
|
20241112,091800,358796241,686,689,689,683,40830
|
|
20241112,091700,330859924,685,686,689,685,15782
|
|
20241112,091600,320042531,686,689,691,686,24185
|
|
20241112,091500,303421206,691,693,693,689,56707
|
|
20241112,091400,264271641,693,690,693,689,3222
|
|
20241112,091300,262046185,691,693,693,689,3186
|
|
20241112,091200,259848859,691,695,695,688,12509
|
|
20241112,091100,251217652,695,689,696,687,94185
|
|
20241112,091000,186242065,689,689,689,685,4575
|
|
20241112,090900,183097600,690,686,690,685,17108
|
|
20241112,090800,171356926,686,689,690,683,69946
|
|
20241112,090700,123375525,689,691,692,689,25473
|
|
20241112,090600,105805054,691,694,696,691,17549
|
|
20241112,090500,93654231,693,695,695,692,16509
|
|
20241112,090400,82213598,695,692,696,691,10183
|
|
20241112,090300,75159329,692,694,697,691,7723
|
|
20241112,090200,69806254,694,698,700,690,38319
|
|
20241112,090100,43237503,700,705,710,696,32491
|
|
20241112,090000,20452999,709,711,711,703,28813
|