620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191700,4067239531,800,800,800,800,56337
|
|
20241113,191600,4067239531,800,800,800,800,0
|
|
20241113,191500,4067239531,800,800,800,800,0
|
|
20241113,191400,4067239531,800,800,800,800,0
|
|
20241113,191300,4067239531,800,800,800,800,0
|
|
20241113,191200,4067239531,800,800,800,800,0
|
|
20241113,191100,4067239531,800,800,800,800,0
|
|
20241113,191000,4067239531,800,800,800,800,0
|
|
20241113,190900,4067239531,800,800,800,800,0
|
|
20241113,190800,4067239531,800,800,800,800,0
|
|
20241113,190700,4067239531,800,800,800,800,0
|
|
20241113,190600,4067239531,800,800,800,800,0
|
|
20241113,190500,4067239531,800,800,800,800,0
|
|
20241113,190400,4067239531,800,800,800,800,0
|
|
20241113,190300,4067239531,800,800,800,800,0
|
|
20241113,190200,4067239531,800,800,800,800,0
|
|
20241113,190100,4067239531,800,800,800,800,0
|
|
20241113,190000,4067239531,800,800,800,800,0
|
|
20241113,185900,4067239531,800,800,800,800,0
|
|
20241113,185800,4067239531,800,800,800,800,0
|
|
20241113,185700,4067239531,800,800,800,800,0
|
|
20241113,185600,4067239531,800,800,800,800,0
|
|
20241113,185500,4067239531,800,800,800,800,0
|
|
20241113,185400,4067239531,800,800,800,800,0
|
|
20241113,185300,4067239531,800,800,800,800,0
|
|
20241113,185200,4067239531,800,800,800,800,0
|
|
20241113,185100,4067239531,800,800,800,800,0
|
|
20241113,185000,4067239531,800,800,800,800,0
|
|
20241113,184900,4067239531,800,800,800,800,0
|
|
20241113,184800,4067239531,800,800,800,800,0
|
|
20241113,184700,4067239531,800,800,800,800,56337
|
|
20241113,184600,4067239531,800,800,800,800,0
|
|
20241113,184500,4067239531,800,800,800,800,0
|
|
20241113,184400,4067239531,800,800,800,800,0
|
|
20241113,184300,4067239531,800,800,800,800,0
|
|
20241113,184200,4067239531,800,800,800,800,0
|
|
20241113,184100,4067239531,800,800,800,800,0
|
|
20241113,184000,4067239531,800,800,800,800,0
|
|
20241113,183900,4067239531,800,800,800,800,0
|
|
20241113,183800,4067239531,800,800,800,800,0
|
|
20241113,183700,4067239531,800,800,800,800,0
|
|
20241113,183600,4067239531,800,800,800,800,0
|
|
20241113,183500,4067239531,800,800,800,800,0
|
|
20241113,183400,4067239531,800,800,800,800,0
|
|
20241113,183300,4067239531,800,800,800,800,0
|
|
20241113,183200,4067239531,800,800,800,800,0
|
|
20241113,183100,4067239531,800,800,800,800,0
|
|
20241113,183000,4067239531,800,800,800,800,0
|
|
20241113,182900,4067239531,800,800,800,800,0
|
|
20241113,182800,4067239531,800,800,800,800,0
|
|
20241113,182700,4067239531,800,800,800,800,0
|
|
20241113,182600,4067239531,800,800,800,800,0
|
|
20241113,182500,4067239531,800,800,800,800,0
|
|
20241113,182400,4067239531,800,800,800,800,0
|
|
20241113,182300,4067239531,800,800,800,800,0
|
|
20241113,182200,4067239531,800,800,800,800,0
|
|
20241113,182100,4067239531,800,800,800,800,0
|
|
20241113,182000,4067239531,800,800,800,800,0
|
|
20241113,181900,4067239531,800,800,800,800,0
|
|
20241113,181800,4067239531,800,800,800,800,0
|
|
20241113,181700,4067239531,800,800,800,800,56337
|
|
20241113,181600,4067239531,800,800,800,800,0
|
|
20241113,181500,4067239531,800,800,800,800,0
|
|
20241113,181400,4067239531,800,800,800,800,0
|
|
20241113,181300,4067239531,800,800,800,800,0
|
|
20241113,181200,4067239531,800,800,800,800,0
|
|
20241113,181100,4067239531,800,800,800,800,0
|
|
20241113,181000,4067239531,800,800,800,800,0
|
|
20241113,180900,4067239531,800,800,800,800,0
|
|
20241113,180800,4067239531,800,800,800,800,0
|
|
20241113,180700,4067239531,800,800,800,800,0
|
|
20241113,180600,4067239531,800,800,800,800,0
|
|
20241113,180500,4067239531,800,800,800,800,0
|
|
20241113,180400,4067239531,800,800,800,800,0
|
|
20241113,180300,4067239531,800,800,800,800,0
|
|
20241113,180200,4067239531,800,800,800,800,0
|
|
20241113,180100,4067239531,800,800,800,800,0
|
|
20241113,180000,4067239531,800,800,800,800,0
|
|
20241113,175900,4067239531,800,800,800,800,0
|
|
20241113,175800,4067239531,800,800,800,800,0
|
|
20241113,175700,4067239531,800,800,800,800,0
|
|
20241113,175600,4067239531,800,800,800,800,0
|
|
20241113,175500,4067239531,800,800,800,800,0
|
|
20241113,175400,4067239531,800,800,800,800,0
|
|
20241113,175300,4067239531,800,800,800,800,0
|
|
20241113,175200,4067239531,800,800,800,800,0
|
|
20241113,175100,4067239531,800,800,800,800,0
|
|
20241113,175000,4067239531,800,800,800,800,0
|
|
20241113,174900,4067239531,800,800,800,800,0
|
|
20241113,174800,4067239531,800,800,800,800,0
|
|
20241113,174700,4067239531,800,800,800,800,56337
|
|
20241113,174600,4067239531,800,800,800,800,0
|
|
20241113,174500,4067239531,800,800,800,800,0
|
|
20241113,174400,4067239531,800,800,800,800,0
|
|
20241113,174300,4067239531,800,800,800,800,0
|
|
20241113,174200,4067239531,800,800,800,800,0
|
|
20241113,174100,4067239531,800,800,800,800,0
|
|
20241113,174000,4067239531,800,800,800,800,0
|
|
20241113,173900,4067239531,800,800,800,800,0
|
|
20241113,173800,4067239531,800,800,800,800,0
|
|
20241113,173700,4067239531,800,800,800,800,0
|
|
20241113,173600,4067239531,800,800,800,800,0
|
|
20241113,173500,4067239531,800,800,800,800,0
|
|
20241113,173400,4067239531,800,800,800,800,0
|
|
20241113,173300,4067239531,800,800,800,800,0
|
|
20241113,173200,4067239531,800,800,800,800,0
|
|
20241113,173100,4067239531,800,800,800,800,0
|
|
20241113,173000,4067239531,800,800,800,800,0
|
|
20241113,172900,4067239531,800,800,800,800,0
|
|
20241113,172800,4067239531,800,800,800,800,0
|
|
20241113,172700,4067239531,800,800,800,800,0
|
|
20241113,172600,4067239531,800,800,800,800,0
|
|
20241113,172500,4067239531,800,800,800,800,0
|
|
20241113,172400,4067239531,800,800,800,800,0
|
|
20241113,172300,4067239531,800,800,800,800,0
|
|
20241113,172200,4067239531,800,800,800,800,0
|
|
20241113,172100,4067239531,800,800,800,800,0
|
|
20241113,172000,4067239531,800,800,800,800,0
|
|
20241113,171900,4067239531,800,800,800,800,0
|
|
20241113,171800,4067239531,800,800,800,800,0
|
|
20241113,171700,4067239531,800,800,800,800,56337
|
|
20241113,171600,4067239531,800,800,800,800,0
|
|
20241113,171500,4067239531,800,800,800,800,0
|
|
20241113,171400,4067239531,800,800,800,800,0
|
|
20241113,171300,4067239531,800,800,800,800,0
|
|
20241113,171200,4067239531,800,800,800,800,0
|
|
20241113,171100,4067239531,800,800,800,800,0
|
|
20241113,171000,4067239531,800,800,800,800,0
|
|
20241113,170900,4067239531,800,800,800,800,0
|
|
20241113,170800,4067239531,800,800,800,800,0
|
|
20241113,170700,4067239531,800,800,800,800,0
|
|
20241113,170600,4067239531,800,800,800,800,0
|
|
20241113,170500,4067239531,800,800,800,800,0
|
|
20241113,170400,4067239531,800,800,800,800,0
|
|
20241113,170300,4067239531,800,800,800,800,0
|
|
20241113,170200,4067239531,800,800,800,800,0
|
|
20241113,170100,4067239531,800,800,800,800,0
|
|
20241113,170000,4067239531,800,800,800,800,0
|
|
20241113,165900,4067239531,800,800,800,800,0
|
|
20241113,165800,4067239531,800,800,800,800,0
|
|
20241113,165700,4067239531,800,800,800,800,0
|
|
20241113,165600,4067239531,800,800,800,800,0
|
|
20241113,165500,4067239531,800,800,800,800,0
|
|
20241113,165400,4067239531,800,800,800,800,0
|
|
20241113,165300,4067239531,800,800,800,800,0
|
|
20241113,165200,4067239531,800,800,800,800,0
|
|
20241113,165100,4067239531,800,800,800,800,0
|
|
20241113,165000,4067239531,800,800,800,800,0
|
|
20241113,164900,4067239531,800,800,800,800,0
|
|
20241113,164800,4067239531,800,800,800,800,0
|
|
20241113,164700,4067239531,800,800,800,800,56337
|
|
20241113,164600,4067239531,800,800,800,800,0
|
|
20241113,164500,4067239531,800,800,800,800,0
|
|
20241113,164400,4067239531,800,800,800,800,0
|
|
20241113,164300,4067239531,800,800,800,800,0
|
|
20241113,164200,4067239531,800,800,800,800,0
|
|
20241113,164100,4067239531,800,800,800,800,0
|
|
20241113,164000,4067239531,800,800,800,800,0
|
|
20241113,163900,4067239531,800,800,800,800,0
|
|
20241113,163800,4067239531,800,800,800,800,0
|
|
20241113,163700,4067239531,800,800,800,800,0
|
|
20241113,163600,4067239531,800,800,800,800,0
|
|
20241113,163500,4067239531,800,800,800,800,0
|
|
20241113,163400,4067239531,800,800,800,800,0
|
|
20241113,163300,4067239531,800,800,800,800,0
|
|
20241113,163200,4067239531,800,800,800,800,0
|
|
20241113,163100,4067239531,800,800,800,800,0
|
|
20241113,163000,4067239531,800,800,800,800,0
|
|
20241113,162900,4067239531,800,800,800,800,0
|
|
20241113,162800,4067239531,800,800,800,800,0
|
|
20241113,162700,4067239531,800,800,800,800,0
|
|
20241113,162600,4067239531,800,800,800,800,0
|
|
20241113,162500,4067239531,800,800,800,800,0
|
|
20241113,162400,4067239531,800,800,800,800,0
|
|
20241113,162300,4067239531,800,800,800,800,0
|
|
20241113,162200,4067239531,800,800,800,800,0
|
|
20241113,162100,4067239531,800,800,800,800,0
|
|
20241113,162000,4067239531,800,800,800,800,0
|
|
20241113,161900,4067239531,800,800,800,800,0
|
|
20241113,161800,4067239531,800,800,800,800,0
|
|
20241113,161700,4067239531,800,800,800,800,56337
|
|
20241113,161600,4067239531,800,800,800,800,0
|
|
20241113,161500,4067239531,800,800,800,800,0
|
|
20241113,161400,4067239531,800,800,800,800,0
|
|
20241113,161300,4067239531,800,800,800,800,0
|
|
20241113,161200,4067239531,800,800,800,800,0
|
|
20241113,161100,4067239531,800,800,800,800,0
|
|
20241113,161000,4067239531,800,800,800,800,0
|
|
20241113,160900,4067239531,800,800,800,800,0
|
|
20241113,160800,4067239531,800,800,800,800,0
|
|
20241113,160700,4067239531,800,800,800,800,0
|
|
20241113,160600,4067239531,800,800,800,800,0
|
|
20241113,160500,4067239531,800,800,800,800,0
|
|
20241113,160400,4067239531,800,800,800,800,0
|
|
20241113,160300,4067239531,800,800,800,800,0
|
|
20241113,160200,4067239531,800,800,800,800,0
|
|
20241113,160100,4067239531,800,800,800,800,0
|
|
20241113,160000,4067239531,800,800,800,800,0
|
|
20241113,155900,4067239531,800,800,800,800,0
|
|
20241113,155800,4067239531,800,800,800,800,0
|
|
20241113,155700,4067239531,800,800,800,800,0
|
|
20241113,155600,4067239531,800,800,800,800,0
|
|
20241113,155500,4067239531,800,800,800,800,0
|
|
20241113,155400,4067239531,800,800,800,800,0
|
|
20241113,155300,4067239531,800,800,800,800,0
|
|
20241113,155200,4067239531,800,800,800,800,0
|
|
20241113,155100,4067239531,800,800,800,800,0
|
|
20241113,155000,4067239531,800,800,800,800,0
|
|
20241113,154900,4067239531,800,800,800,800,0
|
|
20241113,154800,4067239531,800,800,800,800,0
|
|
20241113,154700,4067239531,800,800,800,800,56337
|
|
20241113,154600,4067239531,800,800,800,800,0
|
|
20241113,154500,4067239531,800,800,800,800,0
|
|
20241113,154400,4067239531,800,800,800,800,0
|
|
20241113,154300,4067239531,800,800,800,800,0
|
|
20241113,154200,4067239531,800,800,800,800,0
|
|
20241113,154100,4067239531,800,800,800,800,0
|
|
20241113,154000,4067239531,800,800,800,800,0
|
|
20241113,153900,4067239531,800,800,800,800,0
|
|
20241113,153800,4067239531,800,800,800,800,0
|
|
20241113,153700,4067239531,800,800,800,800,0
|
|
20241113,153600,4067239531,800,800,800,800,0
|
|
20241113,153500,4067239531,800,800,800,800,0
|
|
20241113,153400,4067239531,800,800,800,800,0
|
|
20241113,153300,4067239531,800,800,800,800,0
|
|
20241113,153200,4067239531,800,800,800,800,0
|
|
20241113,153100,4067239531,800,800,800,800,0
|
|
20241113,153000,4067239531,800,800,800,800,56337
|
|
20241113,152900,4022169931,809,809,809,809,0
|
|
20241113,152800,4022169931,809,809,809,809,0
|
|
20241113,152700,4022169931,809,809,809,809,0
|
|
20241113,152600,4022169931,809,809,809,809,0
|
|
20241113,152500,4022169931,809,809,809,809,0
|
|
20241113,152400,4022169931,809,809,809,809,0
|
|
20241113,152300,4022169931,809,809,809,809,0
|
|
20241113,152200,4022169931,809,809,809,809,0
|
|
20241113,152100,4022169931,809,809,809,809,0
|
|
20241113,152000,4022169931,809,809,809,809,0
|
|
20241113,151900,4022169931,809,809,809,808,6579
|
|
20241113,151800,4016850424,810,808,810,807,3543
|
|
20241113,151700,4013985960,808,808,808,807,11980
|
|
20241113,151600,4004316121,808,806,808,806,349
|
|
20241113,151500,4004034821,808,806,810,806,1812
|
|
20241113,151400,4002572781,810,809,810,804,18481
|
|
20241113,151300,3987655839,809,808,809,805,2614
|
|
20241113,151200,3985543693,808,810,810,807,10732
|
|
20241113,151100,3976868475,810,810,810,809,610
|
|
20241113,151000,3976374450,810,809,810,809,22041
|
|
20241113,150900,3958538371,809,809,809,808,2841
|
|
20241113,150800,3956241502,808,808,809,806,10565
|
|
20241113,150700,3947703404,809,809,809,809,1
|
|
20241113,150600,3947702595,808,809,809,808,9205
|
|
20241113,150500,3940264951,808,808,808,805,8466
|
|
20241113,150400,3933437297,808,808,809,807,7353
|
|
20241113,150300,3927498084,808,807,808,807,6128
|
|
20241113,150200,3922551038,807,805,807,805,4925
|
|
20241113,150100,3918585803,805,803,805,803,5146
|
|
20241113,150000,3914453462,803,801,803,800,18435
|
|
20241113,145900,3899695725,801,802,802,801,10159
|
|
20241113,145800,3891558320,803,800,803,800,2878
|
|
20241113,145700,3889255784,803,800,803,799,13270
|
|
20241113,145600,3878647112,800,800,802,799,3583
|
|
20241113,145500,3875781309,799,803,803,799,8856
|
|
20241113,145400,3868689287,803,804,804,803,18941
|
|
20241113,145300,3853475823,804,807,807,804,21460
|
|
20241113,145200,3836189531,806,808,808,806,10253
|
|
20241113,145100,3827912132,808,808,809,808,17349
|
|
20241113,145000,3813894139,809,808,809,808,1227
|
|
20241113,144900,3812901996,809,809,809,808,2540
|
|
20241113,144800,3810847320,808,806,808,806,4121
|
|
20241113,144700,3807519582,808,807,808,806,1273
|
|
20241113,144600,3806493095,808,806,808,805,5391
|
|
20241113,144500,3802143595,805,803,806,803,5357
|
|
20241113,144400,3797832412,805,805,806,802,16385
|
|
20241113,144300,3784681339,805,802,806,801,3788
|
|
20241113,144200,3781643757,803,803,803,802,749
|
|
20241113,144100,3781042810,803,803,804,801,4960
|
|
20241113,144000,3777061423,803,804,804,800,20179
|
|
20241113,143900,3760888666,804,806,806,803,1030
|
|
20241113,143800,3760061247,804,803,804,803,5977
|
|
20241113,143700,3755257733,804,805,805,804,3853
|
|
20241113,143600,3752156208,806,805,806,804,9736
|
|
20241113,143500,3744319029,806,806,806,806,210
|
|
20241113,143400,3744149769,806,808,808,805,5332
|
|
20241113,143300,3739855304,809,810,810,807,338
|
|
20241113,143200,3739582121,810,810,810,807,34584
|
|
20241113,143100,3711611655,811,809,811,809,8217
|
|
20241113,143000,3704956896,809,810,810,808,18277
|
|
20241113,142900,3690174615,810,811,811,810,7220
|
|
20241113,142800,3684326360,811,811,814,810,15376
|
|
20241113,142700,3671837960,811,809,812,809,13087
|
|
20241113,142600,3661229039,810,811,811,809,2122
|
|
20241113,142500,3659510298,811,806,811,806,26072
|
|
20241113,142400,3638409603,808,807,808,805,2033
|
|
20241113,142300,3636768866,806,805,806,803,28375
|
|
20241113,142200,3613914755,805,803,805,801,23070
|
|
20241113,142100,3595378297,803,802,803,801,30001
|
|
20241113,142000,3571327494,803,801,803,801,13874
|
|
20241113,141900,3560201865,800,798,800,798,9329
|
|
20241113,141800,3552746903,797,799,799,797,2870
|
|
20241113,141700,3550457339,799,801,801,799,6141
|
|
20241113,141600,3545545051,802,802,802,801,682
|
|
20241113,141500,3544998185,802,802,802,801,2290
|
|
20241113,141400,3543161881,802,801,802,800,10630
|
|
20241113,141300,3534656630,802,801,802,801,52
|
|
20241113,141200,3534614927,802,803,803,802,650
|
|
20241113,141100,3534093590,803,802,803,802,3621
|
|
20241113,141000,3531189538,804,803,805,803,1013
|
|
20241113,140900,3530376096,805,804,805,803,653
|
|
20241113,140800,3529851124,803,803,804,803,2322
|
|
20241113,140700,3527986557,802,803,803,802,4917
|
|
20241113,140600,3524040138,802,801,804,801,9019
|
|
20241113,140500,3516813486,802,803,803,802,171
|
|
20241113,140400,3516676294,804,803,804,803,6303
|
|
20241113,140300,3511614923,805,804,805,804,6026
|
|
20241113,140200,3506770014,804,806,808,804,8043
|
|
20241113,140100,3500284034,804,806,807,804,6729
|
|
20241113,140000,3494861169,806,804,806,803,9838
|
|
20241113,135900,3486937357,806,805,806,805,502
|
|
20241113,135800,3486533245,806,806,806,806,0
|
|
20241113,135700,3486533245,806,804,807,803,33168
|
|
20241113,135600,3459811660,804,799,804,799,9142
|
|
20241113,135500,3452497253,800,800,800,799,406
|
|
20241113,135400,3452172656,799,798,799,798,16681
|
|
20241113,135300,3438859479,798,798,798,797,7987
|
|
20241113,135200,3432492887,799,798,799,797,1884
|
|
20241113,135100,3430991172,797,799,805,797,31088
|
|
20241113,135000,3406094357,800,801,805,799,5484
|
|
20241113,134900,3401696481,801,801,804,801,14265
|
|
20241113,134800,3390253094,800,804,809,800,7454
|
|
20241113,134700,3384259807,803,807,807,802,14786
|
|
20241113,134600,3372385799,806,800,806,800,24802
|
|
20241113,134500,3352459270,798,799,799,798,8983
|
|
20241113,134400,3345290807,798,800,801,798,6863
|
|
20241113,134300,3339808922,800,801,801,800,3493
|
|
20241113,134200,3337014257,802,802,802,802,686
|
|
20241113,134100,3336464085,802,803,803,802,1788
|
|
20241113,134000,3335029752,804,804,804,804,2
|
|
20241113,133900,3335028144,804,805,805,804,16204
|
|
20241113,133800,3321999326,805,806,806,805,795
|
|
20241113,133700,3321359192,806,806,806,806,0
|
|
20241113,133600,3321359192,806,812,812,805,8869
|
|
20241113,133500,3314199698,808,806,815,804,35764
|
|
20241113,133400,3285250825,806,807,807,805,1150
|
|
20241113,133300,3284324298,807,806,808,805,13352
|
|
20241113,133200,3273560298,807,807,808,806,1925
|
|
20241113,133100,3272007514,808,807,810,805,70072
|
|
20241113,133000,3215505836,807,804,807,804,5418
|
|
20241113,132900,3211144922,805,807,807,803,3558
|
|
20241113,132800,3208281751,807,806,807,806,53
|
|
20241113,132700,3208239031,807,804,807,804,5504
|
|
20241113,132600,3203805055,806,806,806,806,102
|
|
20241113,132500,3203722843,806,806,806,806,2085
|
|
20241113,132400,3202042333,806,807,808,805,13485
|
|
20241113,132300,3191152007,807,805,807,804,8146
|
|
20241113,132200,3184582039,806,802,806,802,19693
|
|
20241113,132100,3168749407,803,803,803,802,2048
|
|
20241113,132000,3167106907,802,802,802,801,8015
|
|
20241113,131900,3160682988,801,803,803,800,601
|
|
20241113,131800,3160201436,803,799,803,797,6160
|
|
20241113,131700,3155275597,799,799,799,799,18
|
|
20241113,131600,3155261215,799,799,799,798,1166
|
|
20241113,131500,3154330745,797,798,799,797,2990
|
|
20241113,131400,3151945725,799,798,799,798,1393
|
|
20241113,131300,3150834110,799,800,800,798,1502
|
|
20241113,131200,3149635270,800,797,800,796,5546
|
|
20241113,131100,3145211565,798,797,799,796,11042
|
|
20241113,131000,3136412140,796,796,797,796,8323
|
|
20241113,130900,3129786258,796,798,798,796,2966
|
|
20241113,130800,3127425010,798,800,800,796,4721
|
|
20241113,130700,3123664917,800,802,802,797,94421
|
|
20241113,130600,3048110186,803,803,803,803,160
|
|
20241113,130500,3047981706,803,802,803,802,1031
|
|
20241113,130400,3047154843,803,803,803,802,1764
|
|
20241113,130300,3045738861,803,802,803,801,3557
|
|
20241113,130200,3042889198,802,803,803,802,10699
|
|
20241113,130100,3034306336,804,803,804,802,7408
|
|
20241113,130000,3028358654,804,803,804,802,2401
|
|
20241113,125900,3026429748,803,803,804,803,8407
|
|
20241113,125800,3019678922,803,803,803,802,7606
|
|
20241113,125700,3013572369,803,803,803,803,916
|
|
20241113,125600,3012836821,804,803,804,803,28
|
|
20241113,125500,3012814333,804,804,804,803,616
|
|
20241113,125400,3012319667,804,805,805,803,2888
|
|
20241113,125300,3009997537,805,805,805,805,7
|
|
20241113,125200,3009991902,804,806,806,804,221
|
|
20241113,125100,3009813987,806,804,806,804,614
|
|
20241113,125000,3009320275,806,803,806,803,25485
|
|
20241113,124900,2988826051,803,803,803,803,4500
|
|
20241113,124800,2985212551,804,803,804,803,1412
|
|
20241113,124700,2984078714,804,804,804,803,1250
|
|
20241113,124600,2983074714,803,803,803,803,3319
|
|
20241113,124500,2980409557,804,805,805,804,4579
|
|
20241113,124400,2976728040,805,804,805,803,11384
|
|
20241113,124300,2967576373,804,802,804,802,7154
|
|
20241113,124200,2961832053,803,803,803,802,4499
|
|
20241113,124100,2958223852,804,804,804,803,1030
|
|
20241113,124000,2957395740,804,803,804,802,1680
|
|
20241113,123900,2956047693,803,803,803,802,11041
|
|
20241113,123800,2947192796,803,803,804,803,144
|
|
20241113,123700,2947077060,802,803,804,802,2819
|
|
20241113,123600,2944813808,803,804,804,803,3136
|
|
20241113,123500,2942294393,805,804,805,804,1623
|
|
20241113,123400,2940988229,805,804,806,804,12872
|
|
20241113,123300,2930633792,803,803,804,802,4920
|
|
20241113,123200,2926684872,804,804,804,804,4
|
|
20241113,123100,2926681656,803,803,803,803,0
|
|
20241113,123000,2926681656,803,803,803,803,28637
|
|
20241113,122900,2903686145,803,804,805,803,15777
|
|
20241113,122800,2891010344,804,805,805,804,508
|
|
20241113,122700,2890601879,805,805,805,804,2965
|
|
20241113,122600,2888216424,805,805,805,804,2436
|
|
20241113,122500,2886255474,806,808,808,806,2077
|
|
20241113,122400,2884580278,808,809,809,808,1007
|
|
20241113,122300,2883765622,809,806,809,805,7674
|
|
20241113,122200,2877575879,806,805,806,804,10279
|
|
20241113,122100,2869300177,806,808,809,806,2135
|
|
20241113,122000,2867577326,808,807,808,807,3377
|
|
20241113,121900,2864851704,809,807,809,807,740
|
|
20241113,121800,2864253570,807,806,807,806,569
|
|
20241113,121700,2863794954,806,807,808,806,2632
|
|
20241113,121600,2861670062,806,807,807,806,1339
|
|
20241113,121500,2860590695,808,808,808,806,1411
|
|
20241113,121400,2859453423,807,807,807,806,10596
|
|
20241113,121300,2850906912,807,809,809,807,1415
|
|
20241113,121200,2849762611,809,810,810,806,5359
|
|
20241113,121100,2845436633,810,808,810,808,1080
|
|
20241113,121000,2844563989,808,810,811,808,25247
|
|
20241113,120900,2824156336,811,811,811,811,534
|
|
20241113,120800,2823723262,811,813,813,810,1051
|
|
20241113,120700,2822871411,813,810,813,810,4522
|
|
20241113,120600,2819201629,810,810,811,810,3236
|
|
20241113,120500,2816580468,812,812,813,812,1850
|
|
20241113,120400,2815078096,812,811,812,811,4513
|
|
20241113,120300,2811413750,811,809,812,809,16
|
|
20241113,120200,2811400783,809,809,809,808,7167
|
|
20241113,120100,2805605796,810,807,810,807,3661
|
|
20241113,120000,2802647781,807,808,808,807,1002
|
|
20241113,115900,2801839166,808,808,808,808,442
|
|
20241113,115800,2801482030,808,809,810,806,7174
|
|
20241113,115700,2795692854,810,811,811,809,8
|
|
20241113,115600,2795686373,808,810,812,808,5226
|
|
20241113,115500,2791461626,812,809,812,809,9436
|
|
20241113,115400,2783821512,809,807,809,806,1202
|
|
20241113,115300,2782851407,806,807,807,806,9233
|
|
20241113,115200,2775408193,807,807,808,807,5686
|
|
20241113,115100,2770816411,807,807,807,807,3299
|
|
20241113,115000,2768154118,807,808,808,807,2073
|
|
20241113,114900,2766479349,808,808,808,807,2499
|
|
20241113,114800,2764461513,807,808,808,807,3948
|
|
20241113,114700,2761274977,808,808,809,808,515
|
|
20241113,114600,2760858845,809,807,809,807,1804
|
|
20241113,114500,2759403001,807,810,810,807,244
|
|
20241113,114400,2759205625,810,809,810,809,206
|
|
20241113,114300,2759038770,810,808,810,808,2921
|
|
20241113,114200,2756674060,809,809,809,808,3664
|
|
20241113,114100,2753710384,809,809,809,809,1039
|
|
20241113,114000,2752869833,809,810,810,809,263
|
|
20241113,113900,2752657063,809,808,810,808,2720
|
|
20241113,113800,2750455267,808,808,810,808,3783
|
|
20241113,113700,2747397429,808,804,809,804,5302
|
|
20241113,113600,2743117592,805,806,806,805,39073
|
|
20241113,113500,2711649796,809,809,809,806,22360
|
|
20241113,113400,2693601658,809,810,810,809,20903
|
|
20241113,113300,2676675750,810,811,811,810,9246
|
|
20241113,113200,2669186489,810,811,811,810,6062
|
|
20241113,113100,2664272127,812,812,812,812,50
|
|
20241113,113000,2664231527,812,812,812,810,1853
|
|
20241113,112900,2662728638,811,811,811,810,429
|
|
20241113,112800,2662380735,811,810,811,810,1071
|
|
20241113,112700,2661513221,810,811,811,810,23226
|
|
20241113,112600,2642696866,811,811,811,811,1202
|
|
20241113,112500,2641722044,810,814,814,810,1700
|
|
20241113,112400,2640344904,810,812,814,810,64110
|
|
20241113,112300,2588364984,812,815,815,812,14290
|
|
20241113,112200,2576746506,816,813,816,813,16142
|
|
20241113,112100,2563618384,813,815,816,813,3542
|
|
20241113,112000,2560734191,816,816,816,815,318
|
|
20241113,111900,2560474956,816,816,817,815,5471
|
|
20241113,111800,2556013133,816,816,816,816,126
|
|
20241113,111700,2555910317,815,819,819,815,57356
|
|
20241113,111600,2508947011,819,820,820,819,1950
|
|
20241113,111500,2507348787,820,820,821,820,1745
|
|
20241113,111400,2505916387,820,821,821,820,6164
|
|
20241113,111300,2500860519,822,822,822,822,860
|
|
20241113,111200,2500153599,823,822,823,822,162
|
|
20241113,111100,2500020367,822,823,823,821,2798
|
|
20241113,111000,2497718781,824,825,825,823,369
|
|
20241113,110900,2497414875,825,826,826,824,13058
|
|
20241113,110800,2486644765,825,823,826,823,9179
|
|
20241113,110700,2479078267,823,822,824,822,10879
|
|
20241113,110600,2470119747,822,822,822,822,1
|
|
20241113,110500,2470118925,822,820,822,820,2009
|
|
20241113,110400,2468470689,820,820,820,819,417
|
|
20241113,110300,2468129163,819,818,820,818,5024
|
|
20241113,110200,2464017768,818,819,819,818,10977
|
|
20241113,110100,2455033394,820,821,821,820,4186
|
|
20241113,110000,2451597983,821,821,821,821,764
|
|
20241113,105900,2450970739,821,820,821,820,4215
|
|
20241113,105800,2447514438,820,821,822,820,3476
|
|
20241113,105700,2444662013,820,822,823,820,6754
|
|
20241113,105600,2439109910,821,821,821,821,580
|
|
20241113,105500,2438633730,820,823,823,820,4649
|
|
20241113,105400,2434813744,822,819,822,819,6001
|
|
20241113,105300,2429888818,820,819,820,819,11109
|
|
20241113,105200,2420788543,818,819,819,818,2368
|
|
20241113,105100,2418849165,818,818,819,818,5763
|
|
20241113,105000,2414134031,818,819,819,818,436
|
|
20241113,104900,2413777247,818,817,819,817,9124
|
|
20241113,104800,2406321059,817,816,817,816,1120
|
|
20241113,104700,2405407039,818,815,818,815,1905
|
|
20241113,104600,2403848809,818,816,818,814,4898
|
|
20241113,104500,2399851077,816,814,816,814,12365
|
|
20241113,104400,2389778252,814,814,814,814,3769
|
|
20241113,104300,2386710286,814,816,816,814,2793
|
|
20241113,104200,2384435297,815,815,817,815,22808
|
|
20241113,104100,2365806641,816,814,816,814,12
|
|
20241113,104000,2365796870,815,813,815,813,8730
|
|
20241113,103900,2358692648,813,814,814,812,1232
|
|
20241113,103800,2357692248,814,814,814,813,2564
|
|
20241113,103700,2355607695,814,813,814,812,9401
|
|
20241113,103600,2347959123,813,809,813,809,20036
|
|
20241113,103500,2331708678,809,808,810,807,14646
|
|
20241113,103400,2319869215,807,809,809,807,12695
|
|
20241113,103300,2309611661,809,810,810,808,7022
|
|
20241113,103200,2303931990,809,810,810,809,6655
|
|
20241113,103100,2298545528,811,811,811,810,2184
|
|
20241113,103000,2296775804,811,813,813,809,3754
|
|
20241113,102900,2293733959,813,812,813,811,1896
|
|
20241113,102800,2292193292,812,812,814,812,5722
|
|
20241113,102700,2287542207,810,809,810,809,12398
|
|
20241113,102600,2277505747,809,809,810,808,9677
|
|
20241113,102500,2269676894,809,811,811,808,19365
|
|
20241113,102400,2253988312,811,810,813,810,16928
|
|
20241113,102300,2240259981,810,815,816,810,42316
|
|
20241113,102200,2205906671,815,817,817,815,14116
|
|
20241113,102100,2194382026,817,819,819,815,17376
|
|
20241113,102000,2180177069,820,821,822,820,16675
|
|
20241113,101900,2166485901,821,820,822,820,5067
|
|
20241113,101800,2162323206,820,820,822,820,5530
|
|
20241113,101700,2157788206,820,821,821,820,5943
|
|
20241113,101600,2152914586,822,822,825,822,3635
|
|
20241113,101500,2149925823,825,822,825,821,4810
|
|
20241113,101400,2145967463,822,822,824,821,18316
|
|
20241113,101300,2130909486,822,819,822,819,5293
|
|
20241113,101200,2126567516,819,819,819,818,3019
|
|
20241113,101100,2124097345,820,818,820,818,1407
|
|
20241113,101000,2122946368,818,818,819,817,943
|
|
20241113,100900,2122175027,817,817,818,816,2727
|
|
20241113,100800,2119947365,819,820,820,816,5496
|
|
20241113,100700,2115460915,818,818,818,814,44533
|
|
20241113,100600,2079120445,818,818,819,817,3073
|
|
20241113,100500,2076608334,819,816,822,816,11118
|
|
20241113,100400,2067518116,818,818,819,816,31127
|
|
20241113,100300,2042073208,818,819,823,818,20853
|
|
20241113,100200,2024992526,819,818,820,817,16697
|
|
20241113,100100,2011338337,817,822,822,817,40095
|
|
20241113,100000,1978493880,823,825,825,823,23364
|
|
20241113,095900,1959237424,824,826,827,823,17414
|
|
20241113,095800,1944867714,827,827,829,827,11037
|
|
20241113,095700,1935734100,827,833,833,827,53478
|
|
20241113,095600,1891362458,833,839,841,831,53276
|
|
20241113,095500,1846883381,837,840,845,837,84916
|
|
20241113,095400,1775474419,839,842,844,836,47745
|
|
20241113,095300,1735365796,843,832,843,832,47793
|
|
20241113,095200,1695349508,833,834,835,832,10048
|
|
20241113,095100,1686973506,834,834,838,832,26848
|
|
20241113,095000,1664536838,835,835,837,831,47668
|
|
20241113,094900,1624843418,837,826,839,826,54968
|
|
20241113,094800,1579012495,826,824,826,823,12334
|
|
20241113,094700,1568845708,824,824,825,823,10331
|
|
20241113,094600,1560333106,824,826,827,824,23030
|
|
20241113,094500,1541346642,826,829,829,826,8549
|
|
20241113,094400,1534282378,828,832,834,828,19993
|
|
20241113,094300,1517686571,832,829,833,827,30349
|
|
20241113,094200,1492509912,829,835,835,826,76577
|
|
20241113,094100,1428985152,835,839,840,834,64576
|
|
20241113,094000,1374938679,839,832,840,832,53631
|
|
20241113,093900,1330178374,832,830,833,830,61145
|
|
20241113,093800,1279329477,830,828,830,825,29662
|
|
20241113,093700,1254746547,828,827,830,827,63029
|
|
20241113,093600,1202456740,827,826,827,825,11825
|
|
20241113,093500,1192687424,825,827,827,825,10481
|
|
20241113,093400,1184030688,828,824,829,823,39152
|
|
20241113,093300,1151716069,823,821,823,820,5845
|
|
20241113,093200,1146909686,823,822,823,820,4379
|
|
20241113,093100,1143312036,822,817,822,817,21825
|
|
20241113,093000,1125434040,817,815,818,815,4372
|
|
20241113,092900,1121865327,815,808,815,808,29804
|
|
20241113,092800,1097663457,809,809,810,808,7383
|
|
20241113,092700,1091687196,810,810,811,807,16512
|
|
20241113,092600,1078316525,810,810,812,810,3005
|
|
20241113,092500,1075880256,810,809,810,808,15895
|
|
20241113,092400,1063015627,810,810,811,810,12171
|
|
20241113,092300,1053153704,810,811,811,810,72805
|
|
20241113,092200,994179963,810,813,813,810,33701
|
|
20241113,092100,966854416,813,814,814,811,16907
|
|
20241113,092000,953121197,814,812,815,811,15165
|
|
20241113,091900,940800015,812,813,813,811,4822
|
|
20241113,091800,936885853,812,816,816,811,22590
|
|
20241113,091700,918542084,817,819,821,817,7427
|
|
20241113,091600,912463448,819,821,821,818,20740
|
|
20241113,091500,895475548,822,823,824,820,47016
|
|
20241113,091400,856790363,825,824,825,823,13133
|
|
20241113,091300,845973444,823,820,825,818,41847
|
|
20241113,091200,811593172,822,820,824,820,17711
|
|
20241113,091100,797041126,820,814,821,812,28812
|
|
20241113,091000,773548209,814,816,816,811,37993
|
|
20241113,090900,742658496,815,817,817,814,32759
|
|
20241113,090800,715953829,815,824,824,815,69815
|
|
20241113,090700,658754617,824,816,827,816,123671
|
|
20241113,090600,557181396,815,813,816,812,51924
|
|
20241113,090500,514935849,813,808,817,807,75651
|
|
20241113,090400,453369383,810,806,811,803,64279
|
|
20241113,090300,401615039,806,808,811,804,72701
|
|
20241113,090200,342890386,807,804,808,799,88912
|
|
20241113,090100,271355400,803,799,805,795,90759
|
|
20241113,090000,198782741,796,819,819,791,240066
|