556 lines
26 KiB
CSV
556 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191300,2680424116,770,770,770,770,29763
|
|
20241114,191200,2680424116,770,770,770,770,0
|
|
20241114,191100,2680424116,770,770,770,770,0
|
|
20241114,191000,2680424116,770,770,770,770,0
|
|
20241114,190900,2680424116,770,770,770,770,0
|
|
20241114,190800,2680424116,770,770,770,770,0
|
|
20241114,190700,2680424116,770,770,770,770,0
|
|
20241114,190600,2680424116,770,770,770,770,0
|
|
20241114,190500,2680424116,770,770,770,770,0
|
|
20241114,190400,2680424116,770,770,770,770,0
|
|
20241114,190300,2680424116,770,770,770,770,0
|
|
20241114,190200,2680424116,770,770,770,770,0
|
|
20241114,190100,2680424116,770,770,770,770,0
|
|
20241114,190000,2680424116,770,770,770,770,0
|
|
20241114,185900,2680424116,770,770,770,770,0
|
|
20241114,185800,2680424116,770,770,770,770,0
|
|
20241114,185700,2680424116,770,770,770,770,0
|
|
20241114,185600,2680424116,770,770,770,770,0
|
|
20241114,185500,2680424116,770,770,770,770,0
|
|
20241114,185400,2680424116,770,770,770,770,0
|
|
20241114,185300,2680424116,770,770,770,770,0
|
|
20241114,185200,2680424116,770,770,770,770,0
|
|
20241114,185100,2680424116,770,770,770,770,0
|
|
20241114,185000,2680424116,770,770,770,770,0
|
|
20241114,184900,2680424116,770,770,770,770,0
|
|
20241114,184800,2680424116,770,770,770,770,0
|
|
20241114,184700,2680424116,770,770,770,770,0
|
|
20241114,184600,2680424116,770,770,770,770,0
|
|
20241114,184500,2680424116,770,770,770,770,0
|
|
20241114,184400,2680424116,770,770,770,770,0
|
|
20241114,184300,2680424116,770,770,770,770,29763
|
|
20241114,184200,2680424116,770,770,770,770,0
|
|
20241114,184100,2680424116,770,770,770,770,0
|
|
20241114,184000,2680424116,770,770,770,770,0
|
|
20241114,183900,2680424116,770,770,770,770,0
|
|
20241114,183800,2680424116,770,770,770,770,0
|
|
20241114,183700,2680424116,770,770,770,770,0
|
|
20241114,183600,2680424116,770,770,770,770,0
|
|
20241114,183500,2680424116,770,770,770,770,0
|
|
20241114,183400,2680424116,770,770,770,770,0
|
|
20241114,183300,2680424116,770,770,770,770,0
|
|
20241114,183200,2680424116,770,770,770,770,0
|
|
20241114,183100,2680424116,770,770,770,770,0
|
|
20241114,183000,2680424116,770,770,770,770,0
|
|
20241114,182900,2680424116,770,770,770,770,0
|
|
20241114,182800,2680424116,770,770,770,770,0
|
|
20241114,182700,2680424116,770,770,770,770,0
|
|
20241114,182600,2680424116,770,770,770,770,0
|
|
20241114,182500,2680424116,770,770,770,770,0
|
|
20241114,182400,2680424116,770,770,770,770,0
|
|
20241114,182300,2680424116,770,770,770,770,0
|
|
20241114,182200,2680424116,770,770,770,770,0
|
|
20241114,182100,2680424116,770,770,770,770,0
|
|
20241114,182000,2680424116,770,770,770,770,0
|
|
20241114,181900,2680424116,770,770,770,770,0
|
|
20241114,181800,2680424116,770,770,770,770,0
|
|
20241114,181700,2680424116,770,770,770,770,0
|
|
20241114,181600,2680424116,770,770,770,770,0
|
|
20241114,181500,2680424116,770,770,770,770,0
|
|
20241114,181400,2680424116,770,770,770,770,0
|
|
20241114,181300,2680424116,770,770,770,770,29763
|
|
20241114,181200,2680424116,770,770,770,770,0
|
|
20241114,181100,2680424116,770,770,770,770,0
|
|
20241114,181000,2680424116,770,770,770,770,0
|
|
20241114,180900,2680424116,770,770,770,770,0
|
|
20241114,180800,2680424116,770,770,770,770,0
|
|
20241114,180700,2680424116,770,770,770,770,0
|
|
20241114,180600,2680424116,770,770,770,770,0
|
|
20241114,180500,2680424116,770,770,770,770,0
|
|
20241114,180400,2680424116,770,770,770,770,0
|
|
20241114,180300,2680424116,770,770,770,770,0
|
|
20241114,180200,2680424116,770,770,770,770,0
|
|
20241114,180100,2680424116,770,770,770,770,0
|
|
20241114,180000,2680424116,770,770,770,770,0
|
|
20241114,175900,2680424116,770,770,770,770,0
|
|
20241114,175800,2680424116,770,770,770,770,0
|
|
20241114,175700,2680424116,770,770,770,770,0
|
|
20241114,175600,2680424116,770,770,770,770,0
|
|
20241114,175500,2680424116,770,770,770,770,0
|
|
20241114,175400,2680424116,770,770,770,770,0
|
|
20241114,175300,2680424116,770,770,770,770,0
|
|
20241114,175200,2680424116,770,770,770,770,0
|
|
20241114,175100,2680424116,770,770,770,770,0
|
|
20241114,175000,2680424116,770,770,770,770,0
|
|
20241114,174900,2680424116,770,770,770,770,0
|
|
20241114,174800,2680424116,770,770,770,770,0
|
|
20241114,174700,2680424116,770,770,770,770,0
|
|
20241114,174600,2680424116,770,770,770,770,0
|
|
20241114,174500,2680424116,770,770,770,770,0
|
|
20241114,174400,2680424116,770,770,770,770,0
|
|
20241114,174300,2680424116,770,770,770,770,29763
|
|
20241114,174200,2680424116,770,770,770,770,0
|
|
20241114,174100,2680424116,770,770,770,770,0
|
|
20241114,174000,2680424116,770,770,770,770,0
|
|
20241114,173900,2680424116,770,770,770,770,0
|
|
20241114,173800,2680424116,770,770,770,770,0
|
|
20241114,173700,2680424116,770,770,770,770,0
|
|
20241114,173600,2680424116,770,770,770,770,0
|
|
20241114,173500,2680424116,770,770,770,770,0
|
|
20241114,173400,2680424116,770,770,770,770,0
|
|
20241114,173300,2680424116,770,770,770,770,0
|
|
20241114,173200,2680424116,770,770,770,770,0
|
|
20241114,173100,2680424116,770,770,770,770,0
|
|
20241114,173000,2680424116,770,770,770,770,0
|
|
20241114,172900,2680424116,770,770,770,770,0
|
|
20241114,172800,2680424116,770,770,770,770,0
|
|
20241114,172700,2680424116,770,770,770,770,0
|
|
20241114,172600,2680424116,770,770,770,770,0
|
|
20241114,172500,2680424116,770,770,770,770,0
|
|
20241114,172400,2680424116,770,770,770,770,0
|
|
20241114,172300,2680424116,770,770,770,770,0
|
|
20241114,172200,2680424116,770,770,770,770,0
|
|
20241114,172100,2680424116,770,770,770,770,0
|
|
20241114,172000,2680424116,770,770,770,770,0
|
|
20241114,171900,2680424116,770,770,770,770,0
|
|
20241114,171800,2680424116,770,770,770,770,0
|
|
20241114,171700,2680424116,770,770,770,770,0
|
|
20241114,171600,2680424116,770,770,770,770,0
|
|
20241114,171500,2680424116,770,770,770,770,0
|
|
20241114,171400,2680424116,770,770,770,770,0
|
|
20241114,171300,2680424116,770,770,770,770,29763
|
|
20241114,171200,2680424116,770,770,770,770,0
|
|
20241114,171100,2680424116,770,770,770,770,0
|
|
20241114,171000,2680424116,770,770,770,770,0
|
|
20241114,170900,2680424116,770,770,770,770,0
|
|
20241114,170800,2680424116,770,770,770,770,0
|
|
20241114,170700,2680424116,770,770,770,770,0
|
|
20241114,170600,2680424116,770,770,770,770,0
|
|
20241114,170500,2680424116,770,770,770,770,0
|
|
20241114,170400,2680424116,770,770,770,770,0
|
|
20241114,170300,2680424116,770,770,770,770,0
|
|
20241114,170200,2680424116,770,770,770,770,0
|
|
20241114,170100,2680424116,770,770,770,770,0
|
|
20241114,170000,2680424116,770,770,770,770,0
|
|
20241114,165900,2680424116,770,770,770,770,0
|
|
20241114,165800,2680424116,770,770,770,770,0
|
|
20241114,165700,2680424116,770,770,770,770,0
|
|
20241114,165600,2680424116,770,770,770,770,0
|
|
20241114,165500,2680424116,770,770,770,770,0
|
|
20241114,165400,2680424116,770,770,770,770,0
|
|
20241114,165300,2680424116,770,770,770,770,0
|
|
20241114,165200,2680424116,770,770,770,770,0
|
|
20241114,165100,2680424116,770,770,770,770,0
|
|
20241114,165000,2680424116,770,770,770,770,0
|
|
20241114,164900,2680424116,770,770,770,770,0
|
|
20241114,164800,2680424116,770,770,770,770,0
|
|
20241114,164700,2680424116,770,770,770,770,0
|
|
20241114,164600,2680424116,770,770,770,770,0
|
|
20241114,164500,2680424116,770,770,770,770,0
|
|
20241114,164400,2680424116,770,770,770,770,0
|
|
20241114,164300,2680424116,770,770,770,770,29763
|
|
20241114,164200,2680424116,770,770,770,770,0
|
|
20241114,164100,2680424116,770,770,770,770,0
|
|
20241114,164000,2680424116,770,770,770,770,0
|
|
20241114,163900,2680424116,770,770,770,770,0
|
|
20241114,163800,2680424116,770,770,770,770,0
|
|
20241114,163700,2680424116,770,770,770,770,0
|
|
20241114,163600,2680424116,770,770,770,770,0
|
|
20241114,163500,2680424116,770,770,770,770,0
|
|
20241114,163400,2680424116,770,770,770,770,0
|
|
20241114,163300,2680424116,770,770,770,770,0
|
|
20241114,163200,2680424116,770,770,770,770,0
|
|
20241114,163100,2680424116,770,770,770,770,0
|
|
20241114,163000,2680424116,770,770,770,770,29763
|
|
20241114,162900,2657506606,769,769,769,769,0
|
|
20241114,162800,2657506606,769,769,769,769,0
|
|
20241114,162700,2657506606,769,769,769,769,0
|
|
20241114,162600,2657506606,769,769,769,769,0
|
|
20241114,162500,2657506606,769,769,769,769,0
|
|
20241114,162400,2657506606,769,769,769,769,0
|
|
20241114,162300,2657506606,769,769,769,769,0
|
|
20241114,162200,2657506606,769,769,769,769,0
|
|
20241114,162100,2657506606,769,769,769,769,0
|
|
20241114,162000,2657506606,769,769,769,769,0
|
|
20241114,161900,2657506606,769,771,771,769,5679
|
|
20241114,161800,2653132225,770,770,771,770,316
|
|
20241114,161700,2652888652,771,771,772,770,1537
|
|
20241114,161600,2651703516,772,771,772,770,602
|
|
20241114,161500,2651239374,771,770,772,770,681
|
|
20241114,161400,2650714872,772,770,772,769,17347
|
|
20241114,161300,2637349609,770,771,771,770,49697
|
|
20241114,161200,2599082913,771,771,771,770,1651
|
|
20241114,161100,2597811512,770,772,772,770,4777
|
|
20241114,161000,2594128345,771,772,773,771,850
|
|
20241114,160900,2593472633,773,772,773,772,30
|
|
20241114,160800,2593449472,773,773,774,772,5452
|
|
20241114,160700,2589240322,774,774,774,774,1
|
|
20241114,160600,2589239548,773,773,773,773,1714
|
|
20241114,160500,2587914626,774,773,774,773,102
|
|
20241114,160400,2587835775,774,773,774,773,35
|
|
20241114,160300,2587808717,773,771,774,771,563
|
|
20241114,160200,2587373812,772,773,773,772,15422
|
|
20241114,160100,2575467589,774,774,774,774,57
|
|
20241114,160000,2575423471,774,774,774,774,56
|
|
20241114,155900,2575380127,774,773,774,773,3501
|
|
20241114,155800,2572673853,774,774,774,773,3055
|
|
20241114,155700,2570312284,775,774,775,774,202
|
|
20241114,155600,2570155935,775,775,775,774,2254
|
|
20241114,155500,2568411085,775,775,775,773,20291
|
|
20241114,155400,2552724612,775,775,775,775,282
|
|
20241114,155300,2552506062,775,775,775,775,20
|
|
20241114,155200,2552490562,775,775,775,774,2665
|
|
20241114,155100,2550427496,775,776,776,774,2657
|
|
20241114,155000,2548368320,776,776,777,775,1504
|
|
20241114,154900,2547202714,777,777,777,776,97
|
|
20241114,154800,2547127437,775,777,777,775,2538
|
|
20241114,154700,2545158785,777,777,777,777,0
|
|
20241114,154600,2545158785,777,777,777,777,15
|
|
20241114,154500,2545147130,777,777,777,775,502
|
|
20241114,154400,2544758076,777,776,777,775,77
|
|
20241114,154300,2544698393,777,775,777,775,567
|
|
20241114,154200,2544258913,776,777,777,776,629
|
|
20241114,154100,2543770308,777,777,777,776,66
|
|
20241114,154000,2543719051,777,777,777,777,35
|
|
20241114,153900,2543691856,777,777,777,777,69
|
|
20241114,153800,2543638243,778,777,778,777,854
|
|
20241114,153700,2542974683,778,777,778,777,239
|
|
20241114,153600,2542788778,778,777,778,777,1773
|
|
20241114,153500,2541411101,778,777,778,777,15
|
|
20241114,153400,2541399436,777,777,777,777,1
|
|
20241114,153300,2541398659,777,777,777,777,1725
|
|
20241114,153200,2540058334,778,777,778,777,1280
|
|
20241114,153100,2539063772,777,777,777,777,134
|
|
20241114,153000,2538959654,777,778,778,777,106
|
|
20241114,152900,2538877192,778,776,778,776,242
|
|
20241114,152800,2538688922,778,777,778,776,11231
|
|
20241114,152700,2529961444,779,779,779,779,1
|
|
20241114,152600,2529960665,779,778,779,774,21448
|
|
20241114,152500,2513315187,777,778,779,777,2707
|
|
20241114,152400,2511209150,778,777,779,777,3072
|
|
20241114,152300,2508819158,778,778,778,776,10125
|
|
20241114,152200,2500961603,778,778,778,778,60
|
|
20241114,152100,2500914923,778,778,778,777,2620
|
|
20241114,152000,2498879181,779,778,779,777,1895
|
|
20241114,151900,2497404441,779,778,779,777,1009
|
|
20241114,151800,2496620031,778,775,778,775,18869
|
|
20241114,151700,2481963474,778,777,778,775,3147
|
|
20241114,151600,2479518353,776,776,776,774,4587
|
|
20241114,151500,2475961394,775,775,776,774,1236
|
|
20241114,151400,2475003524,772,774,775,772,9239
|
|
20241114,151300,2467861815,775,772,775,772,3096
|
|
20241114,151200,2465466847,774,774,774,772,24916
|
|
20241114,151100,2446204775,776,774,776,774,2171
|
|
20241114,151000,2444524225,776,776,776,776,22
|
|
20241114,150900,2444507153,776,774,776,774,17055
|
|
20241114,150800,2431306581,774,776,777,774,8026
|
|
20241114,150700,2425092538,776,775,776,774,5438
|
|
20241114,150600,2420878167,777,777,778,777,9510
|
|
20241114,150500,2413488896,777,776,777,775,1425
|
|
20241114,150400,2412383917,777,777,778,776,9889
|
|
20241114,150300,2404702903,777,777,778,777,1274
|
|
20241114,150200,2403713004,778,776,778,776,3144
|
|
20241114,150100,2401270255,775,774,775,774,1480
|
|
20241114,150000,2400123455,775,776,776,774,4301
|
|
20241114,145900,2396790100,776,775,776,775,903
|
|
20241114,145800,2396090224,775,775,775,774,4644
|
|
20241114,145700,2392491224,775,776,776,775,1944
|
|
20241114,145600,2390982738,777,774,777,773,8579
|
|
20241114,145500,2384332583,774,774,775,773,3723
|
|
20241114,145400,2381453807,775,776,776,774,6623
|
|
20241114,145300,2376326005,775,774,776,773,12921
|
|
20241114,145200,2366311521,773,772,775,772,4232
|
|
20241114,145100,2363036862,774,774,774,772,9552
|
|
20241114,145000,2355659786,775,774,775,774,355
|
|
20241114,144900,2355385012,774,774,774,773,23
|
|
20241114,144800,2355367230,774,774,775,773,7491
|
|
20241114,144700,2349575632,775,774,775,774,257
|
|
20241114,144600,2349376706,774,771,775,771,6388
|
|
20241114,144500,2344439980,772,771,772,771,8474
|
|
20241114,144400,2337900434,772,772,773,771,1179
|
|
20241114,144300,2336990343,773,772,773,772,1554
|
|
20241114,144200,2335790646,772,772,773,772,58
|
|
20241114,144100,2335745816,773,771,773,771,1089
|
|
20241114,144000,2334905330,771,771,772,771,475
|
|
20241114,143900,2334539004,771,772,772,771,1780
|
|
20241114,143800,2333166534,772,772,772,770,24562
|
|
20241114,143700,2314240407,773,772,773,772,543
|
|
20241114,143600,2313820681,772,773,773,771,7111
|
|
20241114,143500,2308337236,771,774,774,771,15467
|
|
20241114,143400,2296398803,773,774,774,773,996
|
|
20241114,143300,2295628537,774,774,774,774,1111
|
|
20241114,143200,2294768623,774,773,774,773,6897
|
|
20241114,143100,2289435385,773,773,773,772,2413
|
|
20241114,143000,2287572136,773,773,773,773,2144
|
|
20241114,142900,2285914824,773,772,773,772,5128
|
|
20241114,142800,2281952089,773,773,773,772,8892
|
|
20241114,142700,2275083617,774,773,774,773,2017
|
|
20241114,142600,2273524462,774,773,774,773,23
|
|
20241114,142500,2273506664,774,773,774,773,1527
|
|
20241114,142400,2272326291,774,773,774,773,416
|
|
20241114,142300,2272004712,775,773,775,773,6870
|
|
20241114,142200,2266693186,774,775,775,774,3259
|
|
20241114,142100,2264170421,775,775,775,774,3962
|
|
20241114,142000,2261101828,774,777,777,774,16599
|
|
20241114,141900,2248237630,777,775,777,775,3446
|
|
20241114,141800,2245566975,775,774,775,774,5463
|
|
20241114,141700,2241338612,774,775,775,774,3373
|
|
20241114,141600,2238727867,775,776,776,775,25662
|
|
20241114,141500,2218839782,776,777,777,775,2733
|
|
20241114,141400,2216721324,777,777,777,776,13631
|
|
20241114,141300,2206130733,778,778,778,778,825
|
|
20241114,141200,2205488883,778,778,778,777,360
|
|
20241114,141100,2205208827,778,777,778,777,14010
|
|
20241114,141000,2194323046,778,778,778,778,0
|
|
20241114,140900,2194323046,778,777,778,777,215
|
|
20241114,140800,2194155900,779,775,779,775,4085
|
|
20241114,140700,2190982497,774,775,776,774,1493
|
|
20241114,140600,2189826564,775,774,775,774,798
|
|
20241114,140500,2189208911,774,775,777,774,1891
|
|
20241114,140400,2187745251,777,777,777,773,33194
|
|
20241114,140300,2162073341,776,778,779,776,10882
|
|
20241114,140200,2153622859,779,778,780,778,6668
|
|
20241114,140100,2148428204,777,777,777,777,0
|
|
20241114,140000,2148428204,777,779,780,777,2031
|
|
20241114,135900,2146850009,779,779,780,778,4936
|
|
20241114,135800,2143005194,780,778,780,778,25363
|
|
20241114,135700,2123250530,778,778,779,777,5218
|
|
20241114,135600,2119190353,779,775,779,775,26288
|
|
20241114,135500,2098756277,774,775,775,774,9120
|
|
20241114,135400,2091696642,775,775,776,775,2207
|
|
20241114,135300,2089985985,775,775,775,775,2245
|
|
20241114,135200,2088246110,775,775,775,775,2
|
|
20241114,135100,2088244560,774,774,774,774,1345
|
|
20241114,135000,2087203530,773,774,774,773,944
|
|
20241114,134900,2086473803,774,775,776,774,5513
|
|
20241114,134800,2082206197,775,774,775,774,2998
|
|
20241114,134700,2079885655,773,774,774,773,53
|
|
20241114,134600,2079844634,774,775,775,774,525
|
|
20241114,134500,2079438280,775,774,775,774,854
|
|
20241114,134400,2078776849,774,773,774,773,263
|
|
20241114,134300,2078573548,774,773,774,773,3642
|
|
20241114,134200,2075754721,773,773,773,773,1275
|
|
20241114,134100,2074769146,774,772,774,772,1501
|
|
20241114,134000,2073609372,772,773,773,772,8773
|
|
20241114,133900,2066833652,774,775,775,774,13833
|
|
20241114,133800,2056114459,775,776,776,775,2680
|
|
20241114,133700,2054037332,776,776,776,776,29
|
|
20241114,133600,2054014828,776,776,776,776,1060
|
|
20241114,133500,2053192268,776,775,776,775,2094
|
|
20241114,133400,2051569417,775,775,775,774,4294
|
|
20241114,133300,2048241574,775,775,776,774,2722
|
|
20241114,133200,2046132425,775,775,775,775,6969
|
|
20241114,133100,2040731450,776,775,776,775,103
|
|
20241114,133000,2040651575,775,776,776,775,2436
|
|
20241114,132900,2038763157,777,777,777,777,13
|
|
20241114,132800,2038753056,776,776,776,776,1015
|
|
20241114,132700,2037965416,777,776,777,776,3307
|
|
20241114,132600,2035398176,777,777,777,776,2045
|
|
20241114,132500,2033809711,777,777,777,776,4873
|
|
20241114,132400,2030028053,777,778,779,777,10933
|
|
20241114,132300,2021527201,779,780,780,778,3915
|
|
20241114,132200,2018477611,780,779,780,779,571
|
|
20241114,132100,2018032755,779,779,779,779,2684
|
|
20241114,132000,2015941919,778,778,778,778,90
|
|
20241114,131900,2015871899,779,779,779,779,1003
|
|
20241114,131800,2015090562,779,778,779,777,512
|
|
20241114,131700,2014692348,778,778,778,778,542
|
|
20241114,131600,2014270672,778,778,778,777,1577
|
|
20241114,131500,2013043777,778,778,778,778,415
|
|
20241114,131400,2012720907,778,777,778,777,6032
|
|
20241114,131300,2008028538,777,777,777,777,204
|
|
20241114,131200,2007870030,777,777,777,777,542
|
|
20241114,131100,2007448896,777,776,777,776,22
|
|
20241114,131000,2007431820,776,777,778,776,5478
|
|
20241114,130900,2003180836,777,777,777,776,2371
|
|
20241114,130800,2001338988,777,777,777,776,2179
|
|
20241114,130700,1999648070,778,778,778,777,668
|
|
20241114,130600,1999128368,777,777,778,776,41
|
|
20241114,130500,1999096493,778,778,778,777,173
|
|
20241114,130400,1998961926,777,776,777,776,119
|
|
20241114,130300,1998869578,777,776,777,775,1968
|
|
20241114,130200,1997344028,777,777,778,777,3732
|
|
20241114,130100,1994444255,778,778,778,776,1138
|
|
20241114,130000,1993559160,778,778,778,776,18
|
|
20241114,125900,1993545171,776,777,778,774,7403
|
|
20241114,125800,1987802320,777,779,779,774,23900
|
|
20241114,125700,1969269408,779,781,781,779,318
|
|
20241114,125600,1969021393,781,778,781,778,17526
|
|
20241114,125500,1955369705,778,778,779,777,1307
|
|
20241114,125400,1954352858,779,777,779,777,1501
|
|
20241114,125300,1953186561,778,778,779,777,2042
|
|
20241114,125200,1951597875,778,782,782,772,66797
|
|
20241114,125100,1899797995,782,783,783,779,28118
|
|
20241114,125000,1877854107,783,782,783,781,1304
|
|
20241114,124900,1876834379,782,782,783,780,1440
|
|
20241114,124800,1875709718,782,782,783,781,10044
|
|
20241114,124700,1867865288,783,781,783,779,8992
|
|
20241114,124600,1860847438,782,780,782,780,5810
|
|
20241114,124500,1856307825,781,780,781,780,601
|
|
20241114,124400,1855839044,781,780,782,779,1517
|
|
20241114,124300,1854654275,781,782,782,779,2034
|
|
20241114,124200,1853067290,782,777,782,777,10482
|
|
20241114,124100,1844897315,779,779,780,777,19358
|
|
20241114,124000,1829841416,780,779,780,778,3954
|
|
20241114,123900,1826762168,779,776,779,775,2093
|
|
20241114,123800,1825138955,777,776,779,776,13305
|
|
20241114,123700,1814800262,777,778,779,775,21914
|
|
20241114,123600,1797798371,778,777,780,777,2134
|
|
20241114,123500,1796138968,776,775,776,775,5471
|
|
20241114,123400,1791898077,775,777,778,775,3269
|
|
20241114,123300,1789359222,777,776,778,776,3236
|
|
20241114,123200,1786845036,776,776,776,775,4272
|
|
20241114,123100,1783533443,775,777,777,775,4821
|
|
20241114,123000,1779792041,777,778,778,777,4830
|
|
20241114,122900,1776037311,778,779,780,778,4129
|
|
20241114,122800,1772820731,779,778,779,777,415
|
|
20241114,122700,1772497757,778,778,779,777,1043
|
|
20241114,122600,1771686272,778,778,779,777,2498
|
|
20241114,122500,1769742830,778,777,778,777,2366
|
|
20241114,122400,1767903893,777,777,777,776,649
|
|
20241114,122300,1767399660,777,777,777,776,1441
|
|
20241114,122200,1766280007,776,775,777,775,5136
|
|
20241114,122100,1762292334,776,775,776,774,735
|
|
20241114,122000,1761722589,776,775,776,774,2538
|
|
20241114,121900,1759755642,775,774,775,773,1486
|
|
20241114,121800,1758604662,774,775,775,773,10174
|
|
20241114,121700,1750726716,777,777,777,775,19260
|
|
20241114,121600,1735769748,778,779,779,777,2823
|
|
20241114,121500,1733574921,781,778,781,777,2505
|
|
20241114,121400,1731623685,778,777,778,777,2593
|
|
20241114,121300,1729608561,778,780,780,778,4227
|
|
20241114,121200,1726315886,778,778,779,778,3247
|
|
20241114,121100,1723788753,778,778,778,778,1
|
|
20241114,121000,1723787975,779,778,780,778,9765
|
|
20241114,120900,1716180630,778,779,779,777,11726
|
|
20241114,120800,1707057614,780,779,780,779,2487
|
|
20241114,120700,1705119736,779,779,779,778,953
|
|
20241114,120600,1704377352,779,779,779,777,23877
|
|
20241114,120500,1685807174,779,781,781,779,6496
|
|
20241114,120400,1680740556,782,781,782,781,3906
|
|
20241114,120300,1677689960,781,783,784,781,5647
|
|
20241114,120200,1673275214,782,782,782,781,10449
|
|
20241114,120100,1665104481,782,783,784,782,11147
|
|
20241114,120000,1656386257,784,784,784,784,0
|
|
20241114,115900,1656386257,784,784,784,784,4253
|
|
20241114,115800,1653051905,784,784,784,784,1120
|
|
20241114,115700,1652173825,785,784,785,784,359
|
|
20241114,115600,1651892310,785,782,785,781,10579
|
|
20241114,115500,1643601634,783,781,783,780,10807
|
|
20241114,115400,1635151883,781,780,782,780,7241
|
|
20241114,115300,1629502568,780,782,782,778,20993
|
|
20241114,115200,1613124656,782,784,784,780,35865
|
|
20241114,115100,1585113806,784,782,785,782,658
|
|
20241114,115000,1584598578,782,785,785,782,35713
|
|
20241114,114900,1556621353,786,786,786,784,12703
|
|
20241114,114800,1546650920,785,787,787,785,713
|
|
20241114,114700,1546090437,787,785,787,785,12168
|
|
20241114,114600,1536522964,787,786,787,786,5852
|
|
20241114,114500,1531922789,788,788,789,786,7746
|
|
20241114,114400,1525832527,787,789,789,785,38442
|
|
20241114,114300,1495586384,789,787,789,787,6462
|
|
20241114,114200,1490497201,787,787,787,787,2146
|
|
20241114,114100,1488808299,787,787,789,785,14930
|
|
20241114,114000,1477079853,789,788,789,785,28276
|
|
20241114,113900,1454857136,790,789,790,787,12201
|
|
20241114,113800,1445247372,789,791,791,788,5677
|
|
20241114,113700,1440766364,791,790,791,790,556
|
|
20241114,113600,1440326998,790,792,792,790,1675
|
|
20241114,113500,1439002101,793,793,793,792,1568
|
|
20241114,113400,1437759993,793,791,793,791,8057
|
|
20241114,113300,1431383733,791,792,793,791,2899
|
|
20241114,113200,1429090405,792,793,793,792,3963
|
|
20241114,113100,1425951447,792,788,792,788,11302
|
|
20241114,113000,1417009016,789,788,789,787,30692
|
|
20241114,112900,1392828943,789,793,793,788,73900
|
|
20241114,112800,1334399913,793,793,793,792,1003
|
|
20241114,112700,1333604686,793,793,794,792,9263
|
|
20241114,112600,1326264171,794,794,794,794,3905
|
|
20241114,112500,1323163601,795,797,797,795,1375
|
|
20241114,112400,1322069177,797,799,799,795,4676
|
|
20241114,112300,1318346942,799,800,800,799,2912
|
|
20241114,112200,1316020144,799,799,799,799,3022
|
|
20241114,112100,1313605566,799,796,799,796,12015
|
|
20241114,112000,1304028438,797,797,798,797,814
|
|
20241114,111900,1303379659,797,797,797,797,47
|
|
20241114,111800,1303342200,796,797,797,796,5486
|
|
20241114,111700,1298974341,797,796,797,796,8424
|
|
20241114,111600,1292264585,795,797,797,795,2636
|
|
20241114,111500,1290168584,798,797,799,796,4009
|
|
20241114,111400,1286975259,796,794,796,793,10919
|
|
20241114,111300,1278294400,794,796,796,794,15823
|
|
20241114,111200,1265717327,796,796,797,795,1165
|
|
20241114,111100,1264790686,796,796,797,796,1353
|
|
20241114,111000,1263713458,796,796,797,796,2090
|
|
20241114,110900,1262049568,796,798,799,796,1118
|
|
20241114,110800,1261158502,798,798,799,796,37104
|
|
20241114,110700,1231517236,798,798,798,798,1163
|
|
20241114,110600,1230589162,798,795,799,795,921
|
|
20241114,110500,1229854008,795,794,795,793,3077
|
|
20241114,110400,1227410805,794,794,794,794,2191
|
|
20241114,110300,1225671151,794,792,799,792,8305
|
|
20241114,110200,1219073949,792,795,795,792,26195
|
|
20241114,110100,1198315981,793,795,796,793,6012
|
|
20241114,110000,1193542084,795,795,797,795,4255
|
|
20241114,105900,1190158988,795,800,800,795,18695
|
|
20241114,105800,1175264909,801,799,802,798,10456
|
|
20241114,105700,1166887300,798,793,798,793,8038
|
|
20241114,105600,1160505897,793,794,794,792,14635
|
|
20241114,105500,1148899403,794,796,797,793,18715
|
|
20241114,105400,1134023333,796,794,798,794,31932
|
|
20241114,105300,1108633391,795,795,795,794,22865
|
|
20241114,105200,1090458377,794,796,796,794,6280
|
|
20241114,105100,1085470154,795,795,795,795,524
|
|
20241114,105000,1085053574,795,795,797,795,2036
|
|
20241114,104900,1083434774,795,795,795,794,8689
|
|
20241114,104800,1076527020,795,795,795,794,2834
|
|
20241114,104700,1074275607,795,795,795,794,1607
|
|
20241114,104600,1072998049,795,796,797,794,4202
|
|
20241114,104500,1069653410,797,798,798,797,682
|
|
20241114,104400,1069109357,799,799,801,799,5927
|
|
20241114,104300,1064372582,800,796,800,796,16684
|
|
20241114,104200,1051071493,795,794,795,792,26955
|
|
20241114,104100,1029673795,793,795,796,793,5424
|
|
20241114,104000,1025365275,796,795,796,795,9303
|
|
20241114,103900,1017962791,795,796,796,794,40260
|
|
20241114,103800,985956769,796,798,799,796,19881
|
|
20241114,103700,970115856,800,795,800,795,12611
|
|
20241114,103600,960070267,795,801,801,795,32429
|
|
20241114,103500,934203929,801,801,802,798,14673
|
|
20241114,103400,922466020,801,802,802,798,31245
|
|
20241114,103300,897461018,801,810,810,801,109762
|
|
20241114,103200,809060857,810,814,815,809,28746
|
|
20241114,103100,785706130,814,812,814,812,873
|
|
20241114,103000,784997195,811,811,812,810,4777
|
|
20241114,102900,781123996,811,810,811,808,2248
|
|
20241114,102800,779304007,810,813,813,809,12282
|
|
20241114,102700,769351975,813,811,814,811,10815
|
|
20241114,102600,760570842,811,812,813,811,9002
|
|
20241114,102500,753264346,812,814,814,810,18348
|
|
20241114,102400,738382904,814,815,816,812,11932
|
|
20241114,102300,728673530,816,818,818,815,17881
|
|
20241114,102200,714072830,819,822,822,819,36524
|
|
20241114,102100,684111353,823,827,827,823,10104
|
|
20241114,102000,675769480,827,824,830,824,26512
|
|
20241114,101900,653834710,823,826,826,822,26072
|
|
20241114,101800,632346832,826,827,828,826,15244
|
|
20241114,101700,619746685,827,827,828,827,22017
|
|
20241114,101600,601536264,828,832,832,828,15884
|
|
20241114,101500,588365018,832,830,832,828,16867
|
|
20241114,101400,574354665,830,831,832,830,32340
|
|
20241114,101300,547492493,831,830,831,829,34496
|
|
20241114,101200,518861478,831,833,834,827,47484
|
|
20241114,101100,479511118,834,832,836,829,55409
|
|
20241114,101000,433392419,832,828,834,827,45076
|
|
20241114,100900,395917494,827,824,828,824,27590
|
|
20241114,100800,373094132,823,822,828,822,69774
|
|
20241114,100700,315578898,822,826,830,819,47912
|
|
20241114,100600,276127791,826,819,832,819,62856
|
|
20241114,100500,224213402,820,820,821,817,48957
|
|
20241114,100400,184113927,820,815,820,813,46228
|
|
20241114,100300,146362721,815,809,815,808,63576
|
|
20241114,100200,94751109,810,806,810,806,14166
|
|
20241114,100100,83298372,805,799,806,799,23374
|
|
20241114,100000,64526623,802,809,809,800,80008
|