619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,191600,1625134499,778,778,778,778,16831
|
|
20241118,191500,1625134499,778,778,778,778,0
|
|
20241118,191400,1625134499,778,778,778,778,0
|
|
20241118,191300,1625134499,778,778,778,778,0
|
|
20241118,191200,1625134499,778,778,778,778,0
|
|
20241118,191100,1625134499,778,778,778,778,0
|
|
20241118,191000,1625134499,778,778,778,778,0
|
|
20241118,190900,1625134499,778,778,778,778,0
|
|
20241118,190800,1625134499,778,778,778,778,0
|
|
20241118,190700,1625134499,778,778,778,778,0
|
|
20241118,190600,1625134499,778,778,778,778,0
|
|
20241118,190500,1625134499,778,778,778,778,0
|
|
20241118,190400,1625134499,778,778,778,778,0
|
|
20241118,190300,1625134499,778,778,778,778,0
|
|
20241118,190200,1625134499,778,778,778,778,0
|
|
20241118,190100,1625134499,778,778,778,778,0
|
|
20241118,190000,1625134499,778,778,778,778,0
|
|
20241118,185900,1625134499,778,778,778,778,0
|
|
20241118,185800,1625134499,778,778,778,778,0
|
|
20241118,185700,1625134499,778,778,778,778,0
|
|
20241118,185600,1625134499,778,778,778,778,0
|
|
20241118,185500,1625134499,778,778,778,778,0
|
|
20241118,185400,1625134499,778,778,778,778,0
|
|
20241118,185300,1625134499,778,778,778,778,0
|
|
20241118,185200,1625134499,778,778,778,778,0
|
|
20241118,185100,1625134499,778,778,778,778,0
|
|
20241118,185000,1625134499,778,778,778,778,0
|
|
20241118,184900,1625134499,778,778,778,778,0
|
|
20241118,184800,1625134499,778,778,778,778,0
|
|
20241118,184700,1625134499,778,778,778,778,0
|
|
20241118,184600,1625134499,778,778,778,778,16831
|
|
20241118,184500,1625134499,778,778,778,778,0
|
|
20241118,184400,1625134499,778,778,778,778,0
|
|
20241118,184300,1625134499,778,778,778,778,0
|
|
20241118,184200,1625134499,778,778,778,778,0
|
|
20241118,184100,1625134499,778,778,778,778,0
|
|
20241118,184000,1625134499,778,778,778,778,0
|
|
20241118,183900,1625134499,778,778,778,778,0
|
|
20241118,183800,1625134499,778,778,778,778,0
|
|
20241118,183700,1625134499,778,778,778,778,0
|
|
20241118,183600,1625134499,778,778,778,778,0
|
|
20241118,183500,1625134499,778,778,778,778,0
|
|
20241118,183400,1625134499,778,778,778,778,0
|
|
20241118,183300,1625134499,778,778,778,778,0
|
|
20241118,183200,1625134499,778,778,778,778,0
|
|
20241118,183100,1625134499,778,778,778,778,0
|
|
20241118,183000,1625134499,778,778,778,778,0
|
|
20241118,182900,1625134499,778,778,778,778,0
|
|
20241118,182800,1625134499,778,778,778,778,0
|
|
20241118,182700,1625134499,778,778,778,778,0
|
|
20241118,182600,1625134499,778,778,778,778,0
|
|
20241118,182500,1625134499,778,778,778,778,0
|
|
20241118,182400,1625134499,778,778,778,778,0
|
|
20241118,182300,1625134499,778,778,778,778,0
|
|
20241118,182200,1625134499,778,778,778,778,0
|
|
20241118,182100,1625134499,778,778,778,778,0
|
|
20241118,182000,1625134499,778,778,778,778,0
|
|
20241118,181900,1625134499,778,778,778,778,0
|
|
20241118,181800,1625134499,778,778,778,778,0
|
|
20241118,181700,1625134499,778,778,778,778,0
|
|
20241118,181600,1625134499,778,778,778,778,16831
|
|
20241118,181500,1625134499,778,778,778,778,0
|
|
20241118,181400,1625134499,778,778,778,778,0
|
|
20241118,181300,1625134499,778,778,778,778,0
|
|
20241118,181200,1625134499,778,778,778,778,0
|
|
20241118,181100,1625134499,778,778,778,778,0
|
|
20241118,181000,1625134499,778,778,778,778,0
|
|
20241118,180900,1625134499,778,778,778,778,0
|
|
20241118,180800,1625134499,778,778,778,778,0
|
|
20241118,180700,1625134499,778,778,778,778,0
|
|
20241118,180600,1625134499,778,778,778,778,0
|
|
20241118,180500,1625134499,778,778,778,778,0
|
|
20241118,180400,1625134499,778,778,778,778,0
|
|
20241118,180300,1625134499,778,778,778,778,0
|
|
20241118,180200,1625134499,778,778,778,778,0
|
|
20241118,180100,1625134499,778,778,778,778,0
|
|
20241118,180000,1625134499,778,778,778,778,0
|
|
20241118,175900,1625134499,778,778,778,778,0
|
|
20241118,175800,1625134499,778,778,778,778,0
|
|
20241118,175700,1625134499,778,778,778,778,0
|
|
20241118,175600,1625134499,778,778,778,778,0
|
|
20241118,175500,1625134499,778,778,778,778,0
|
|
20241118,175400,1625134499,778,778,778,778,0
|
|
20241118,175300,1625134499,778,778,778,778,0
|
|
20241118,175200,1625134499,778,778,778,778,0
|
|
20241118,175100,1625134499,778,778,778,778,0
|
|
20241118,175000,1625134499,778,778,778,778,0
|
|
20241118,174900,1625134499,778,778,778,778,0
|
|
20241118,174800,1625134499,778,778,778,778,0
|
|
20241118,174700,1625134499,778,778,778,778,0
|
|
20241118,174600,1625134499,778,778,778,778,16831
|
|
20241118,174500,1625134499,778,778,778,778,0
|
|
20241118,174400,1625134499,778,778,778,778,0
|
|
20241118,174300,1625134499,778,778,778,778,0
|
|
20241118,174200,1625134499,778,778,778,778,0
|
|
20241118,174100,1625134499,778,778,778,778,0
|
|
20241118,174000,1625134499,778,778,778,778,0
|
|
20241118,173900,1625134499,778,778,778,778,0
|
|
20241118,173800,1625134499,778,778,778,778,0
|
|
20241118,173700,1625134499,778,778,778,778,0
|
|
20241118,173600,1625134499,778,778,778,778,0
|
|
20241118,173500,1625134499,778,778,778,778,0
|
|
20241118,173400,1625134499,778,778,778,778,0
|
|
20241118,173300,1625134499,778,778,778,778,0
|
|
20241118,173200,1625134499,778,778,778,778,0
|
|
20241118,173100,1625134499,778,778,778,778,0
|
|
20241118,173000,1625134499,778,778,778,778,0
|
|
20241118,172900,1625134499,778,778,778,778,0
|
|
20241118,172800,1625134499,778,778,778,778,0
|
|
20241118,172700,1625134499,778,778,778,778,0
|
|
20241118,172600,1625134499,778,778,778,778,0
|
|
20241118,172500,1625134499,778,778,778,778,0
|
|
20241118,172400,1625134499,778,778,778,778,0
|
|
20241118,172300,1625134499,778,778,778,778,0
|
|
20241118,172200,1625134499,778,778,778,778,0
|
|
20241118,172100,1625134499,778,778,778,778,0
|
|
20241118,172000,1625134499,778,778,778,778,0
|
|
20241118,171900,1625134499,778,778,778,778,0
|
|
20241118,171800,1625134499,778,778,778,778,0
|
|
20241118,171700,1625134499,778,778,778,778,0
|
|
20241118,171600,1625134499,778,778,778,778,16831
|
|
20241118,171500,1625134499,778,778,778,778,0
|
|
20241118,171400,1625134499,778,778,778,778,0
|
|
20241118,171300,1625134499,778,778,778,778,0
|
|
20241118,171200,1625134499,778,778,778,778,0
|
|
20241118,171100,1625134499,778,778,778,778,0
|
|
20241118,171000,1625134499,778,778,778,778,0
|
|
20241118,170900,1625134499,778,778,778,778,0
|
|
20241118,170800,1625134499,778,778,778,778,0
|
|
20241118,170700,1625134499,778,778,778,778,0
|
|
20241118,170600,1625134499,778,778,778,778,0
|
|
20241118,170500,1625134499,778,778,778,778,0
|
|
20241118,170400,1625134499,778,778,778,778,0
|
|
20241118,170300,1625134499,778,778,778,778,0
|
|
20241118,170200,1625134499,778,778,778,778,0
|
|
20241118,170100,1625134499,778,778,778,778,0
|
|
20241118,170000,1625134499,778,778,778,778,0
|
|
20241118,165900,1625134499,778,778,778,778,0
|
|
20241118,165800,1625134499,778,778,778,778,0
|
|
20241118,165700,1625134499,778,778,778,778,0
|
|
20241118,165600,1625134499,778,778,778,778,0
|
|
20241118,165500,1625134499,778,778,778,778,0
|
|
20241118,165400,1625134499,778,778,778,778,0
|
|
20241118,165300,1625134499,778,778,778,778,0
|
|
20241118,165200,1625134499,778,778,778,778,0
|
|
20241118,165100,1625134499,778,778,778,778,0
|
|
20241118,165000,1625134499,778,778,778,778,0
|
|
20241118,164900,1625134499,778,778,778,778,0
|
|
20241118,164800,1625134499,778,778,778,778,0
|
|
20241118,164700,1625134499,778,778,778,778,0
|
|
20241118,164600,1625134499,778,778,778,778,16831
|
|
20241118,164500,1625134499,778,778,778,778,0
|
|
20241118,164400,1625134499,778,778,778,778,0
|
|
20241118,164300,1625134499,778,778,778,778,0
|
|
20241118,164200,1625134499,778,778,778,778,0
|
|
20241118,164100,1625134499,778,778,778,778,0
|
|
20241118,164000,1625134499,778,778,778,778,0
|
|
20241118,163900,1625134499,778,778,778,778,0
|
|
20241118,163800,1625134499,778,778,778,778,0
|
|
20241118,163700,1625134499,778,778,778,778,0
|
|
20241118,163600,1625134499,778,778,778,778,0
|
|
20241118,163500,1625134499,778,778,778,778,0
|
|
20241118,163400,1625134499,778,778,778,778,0
|
|
20241118,163300,1625134499,778,778,778,778,0
|
|
20241118,163200,1625134499,778,778,778,778,0
|
|
20241118,163100,1625134499,778,778,778,778,0
|
|
20241118,163000,1625134499,778,778,778,778,0
|
|
20241118,162900,1625134499,778,778,778,778,0
|
|
20241118,162800,1625134499,778,778,778,778,0
|
|
20241118,162700,1625134499,778,778,778,778,0
|
|
20241118,162600,1625134499,778,778,778,778,0
|
|
20241118,162500,1625134499,778,778,778,778,0
|
|
20241118,162400,1625134499,778,778,778,778,0
|
|
20241118,162300,1625134499,778,778,778,778,0
|
|
20241118,162200,1625134499,778,778,778,778,0
|
|
20241118,162100,1625134499,778,778,778,778,0
|
|
20241118,162000,1625134499,778,778,778,778,0
|
|
20241118,161900,1625134499,778,778,778,778,0
|
|
20241118,161800,1625134499,778,778,778,778,0
|
|
20241118,161700,1625134499,778,778,778,778,0
|
|
20241118,161600,1625134499,778,778,778,778,16831
|
|
20241118,161500,1625134499,778,778,778,778,0
|
|
20241118,161400,1625134499,778,778,778,778,0
|
|
20241118,161300,1625134499,778,778,778,778,0
|
|
20241118,161200,1625134499,778,778,778,778,0
|
|
20241118,161100,1625134499,778,778,778,778,0
|
|
20241118,161000,1625134499,778,778,778,778,0
|
|
20241118,160900,1625134499,778,778,778,778,0
|
|
20241118,160800,1625134499,778,778,778,778,0
|
|
20241118,160700,1625134499,778,778,778,778,0
|
|
20241118,160600,1625134499,778,778,778,778,0
|
|
20241118,160500,1625134499,778,778,778,778,0
|
|
20241118,160400,1625134499,778,778,778,778,0
|
|
20241118,160300,1625134499,778,778,778,778,0
|
|
20241118,160200,1625134499,778,778,778,778,0
|
|
20241118,160100,1625134499,778,778,778,778,0
|
|
20241118,160000,1625134499,778,778,778,778,0
|
|
20241118,155900,1625134499,778,778,778,778,0
|
|
20241118,155800,1625134499,778,778,778,778,0
|
|
20241118,155700,1625134499,778,778,778,778,0
|
|
20241118,155600,1625134499,778,778,778,778,0
|
|
20241118,155500,1625134499,778,778,778,778,0
|
|
20241118,155400,1625134499,778,778,778,778,0
|
|
20241118,155300,1625134499,778,778,778,778,0
|
|
20241118,155200,1625134499,778,778,778,778,0
|
|
20241118,155100,1625134499,778,778,778,778,0
|
|
20241118,155000,1625134499,778,778,778,778,0
|
|
20241118,154900,1625134499,778,778,778,778,0
|
|
20241118,154800,1625134499,778,778,778,778,0
|
|
20241118,154700,1625134499,778,778,778,778,0
|
|
20241118,154600,1625134499,778,778,778,778,16831
|
|
20241118,154500,1625134499,778,778,778,778,0
|
|
20241118,154400,1625134499,778,778,778,778,0
|
|
20241118,154300,1625134499,778,778,778,778,0
|
|
20241118,154200,1625134499,778,778,778,778,0
|
|
20241118,154100,1625134499,778,778,778,778,0
|
|
20241118,154000,1625134499,778,778,778,778,0
|
|
20241118,153900,1625134499,778,778,778,778,0
|
|
20241118,153800,1625134499,778,778,778,778,0
|
|
20241118,153700,1625134499,778,778,778,778,0
|
|
20241118,153600,1625134499,778,778,778,778,0
|
|
20241118,153500,1625134499,778,778,778,778,0
|
|
20241118,153400,1625134499,778,778,778,778,0
|
|
20241118,153300,1625134499,778,778,778,778,0
|
|
20241118,153200,1625134499,778,778,778,778,0
|
|
20241118,153100,1625134499,778,778,778,778,0
|
|
20241118,153000,1625134499,778,778,778,778,16831
|
|
20241118,152900,1612039981,778,778,778,778,0
|
|
20241118,152800,1612039981,778,778,778,778,0
|
|
20241118,152700,1612039981,778,778,778,778,0
|
|
20241118,152600,1612039981,778,778,778,778,0
|
|
20241118,152500,1612039981,778,778,778,778,0
|
|
20241118,152400,1612039981,778,778,778,778,0
|
|
20241118,152300,1612039981,778,778,778,778,0
|
|
20241118,152200,1612039981,778,778,778,778,0
|
|
20241118,152100,1612039981,778,778,778,778,0
|
|
20241118,152000,1612039981,778,778,778,778,0
|
|
20241118,151900,1612039981,778,779,779,777,16084
|
|
20241118,151800,1599536505,779,779,779,779,549
|
|
20241118,151700,1599108834,779,778,779,777,981
|
|
20241118,151600,1598346328,779,778,779,777,3849
|
|
20241118,151500,1595351842,779,778,779,777,6733
|
|
20241118,151400,1590113456,778,778,778,778,1
|
|
20241118,151300,1590112678,778,778,778,778,124
|
|
20241118,151200,1590016206,778,778,778,778,2245
|
|
20241118,151100,1588269596,778,778,778,778,21
|
|
20241118,151000,1588253258,778,777,778,777,4
|
|
20241118,150900,1588250149,777,777,777,776,3817
|
|
20241118,150800,1585285239,778,777,778,777,1621
|
|
20241118,150700,1584024902,777,777,778,776,6813
|
|
20241118,150600,1578729297,777,777,777,777,2055
|
|
20241118,150500,1577132562,777,777,777,777,1288
|
|
20241118,150400,1576131786,776,776,776,776,10199
|
|
20241118,150300,1568217362,776,776,776,776,5144
|
|
20241118,150200,1564225618,775,775,775,775,1862
|
|
20241118,150100,1562782568,775,775,776,775,666
|
|
20241118,150000,1562265896,776,776,776,776,84
|
|
20241118,145900,1562200712,776,775,776,775,5777
|
|
20241118,145800,1557719898,776,776,776,776,0
|
|
20241118,145700,1557719898,776,776,776,776,0
|
|
20241118,145600,1557719898,776,776,776,776,0
|
|
20241118,145500,1557719898,776,776,776,776,0
|
|
20241118,145400,1557719898,776,775,776,775,830
|
|
20241118,145300,1557075829,776,775,776,774,7395
|
|
20241118,145200,1551349579,775,776,776,775,1968
|
|
20241118,145100,1549824375,776,776,776,776,0
|
|
20241118,145000,1549824375,776,776,776,776,1
|
|
20241118,144900,1549823599,775,776,776,775,311
|
|
20241118,144800,1549582564,776,775,776,775,129
|
|
20241118,144700,1549482582,776,776,776,775,2973
|
|
20241118,144600,1547178297,775,776,776,775,3323
|
|
20241118,144500,1544602964,775,775,775,775,5
|
|
20241118,144400,1544599089,775,776,776,775,67
|
|
20241118,144300,1544547161,776,776,777,775,5162
|
|
20241118,144200,1540542806,777,777,777,777,64
|
|
20241118,144100,1540493078,777,777,777,777,82
|
|
20241118,144000,1540429364,777,776,777,776,5216
|
|
20241118,143900,1536381747,777,777,777,777,0
|
|
20241118,143800,1536381747,777,777,777,777,0
|
|
20241118,143700,1536381747,777,777,777,777,2000
|
|
20241118,143600,1534827747,777,778,778,777,109
|
|
20241118,143500,1534742964,777,777,777,777,939
|
|
20241118,143400,1534013361,776,777,777,776,1881
|
|
20241118,143300,1532553433,776,778,778,776,2680
|
|
20241118,143200,1530471586,777,778,778,777,13
|
|
20241118,143100,1530461482,777,775,778,775,12762
|
|
20241118,143000,1520545455,777,776,777,776,6545
|
|
20241118,142900,1515461328,776,775,776,775,2434
|
|
20241118,142800,1513573699,776,775,776,774,4519
|
|
20241118,142700,1510072952,775,775,775,775,221
|
|
20241118,142600,1509901677,775,774,775,774,111
|
|
20241118,142500,1509815752,773,774,774,773,1041
|
|
20241118,142400,1509010059,774,773,774,773,869
|
|
20241118,142300,1508337652,774,774,774,774,1
|
|
20241118,142200,1508336878,775,775,775,775,0
|
|
20241118,142100,1508336878,775,773,775,773,4288
|
|
20241118,142000,1505018118,773,775,775,773,125
|
|
20241118,141900,1504921293,774,773,774,773,125
|
|
20241118,141800,1504824660,773,773,773,772,2095
|
|
20241118,141700,1503206725,773,773,773,773,459
|
|
20241118,141600,1502851918,773,772,773,772,2425
|
|
20241118,141500,1500978793,773,773,773,773,7471
|
|
20241118,141400,1495203710,773,775,775,773,20368
|
|
20241118,141300,1479446996,776,776,776,776,101
|
|
20241118,141200,1479368620,775,776,776,775,3011
|
|
20241118,141100,1477035085,776,776,776,776,1770
|
|
20241118,141000,1475661565,776,776,776,776,2344
|
|
20241118,140900,1473842621,778,778,778,777,1468
|
|
20241118,140800,1472700695,779,779,779,778,284
|
|
20241118,140700,1472479669,779,778,779,778,8057
|
|
20241118,140600,1466204292,778,778,778,778,1106
|
|
20241118,140500,1465343824,778,777,778,777,1824
|
|
20241118,140400,1463926575,777,775,777,775,5013
|
|
20241118,140300,1460036490,775,775,775,774,36903
|
|
20241118,140200,1431437665,775,774,775,774,1144
|
|
20241118,140100,1430551207,775,775,775,775,104
|
|
20241118,140000,1430470607,775,774,775,774,204
|
|
20241118,135900,1430312710,775,775,775,775,11214
|
|
20241118,135800,1421621860,774,774,774,774,9196
|
|
20241118,135700,1414504156,774,774,774,774,2401
|
|
20241118,135600,1412645782,773,774,774,773,59
|
|
20241118,135500,1412600118,774,774,774,774,1
|
|
20241118,135400,1412599344,774,774,774,774,13643
|
|
20241118,135300,1402039662,773,774,774,773,1101
|
|
20241118,135200,1401188488,774,774,774,774,302
|
|
20241118,135100,1400954740,774,774,774,774,1640
|
|
20241118,135000,1399685380,774,774,774,774,9991
|
|
20241118,134900,1391952346,774,774,774,774,0
|
|
20241118,134800,1391952346,774,774,774,774,0
|
|
20241118,134700,1391952346,774,774,774,774,2
|
|
20241118,134600,1391950798,773,774,774,773,2460
|
|
20241118,134500,1390047059,774,774,774,774,0
|
|
20241118,134400,1390047059,774,774,775,774,648
|
|
20241118,134300,1389545457,774,774,774,774,935
|
|
20241118,134200,1388821767,774,773,774,773,1038
|
|
20241118,134100,1388019392,774,774,774,774,964
|
|
20241118,134000,1387273256,775,775,775,775,173
|
|
20241118,133900,1387139181,775,775,775,775,101
|
|
20241118,133800,1387060906,775,774,775,774,401
|
|
20241118,133700,1386750132,774,774,775,774,2306
|
|
20241118,133600,1384964988,774,775,775,774,2517
|
|
20241118,133500,1383016823,775,774,776,774,11757
|
|
20241118,133400,1373910805,774,774,774,774,2062
|
|
20241118,133300,1372314817,774,774,774,774,64
|
|
20241118,133200,1372265281,774,774,774,774,400
|
|
20241118,133100,1371955681,774,772,774,772,12492
|
|
20241118,133000,1362303637,772,771,772,771,1001
|
|
20241118,132900,1361531801,770,772,772,770,380
|
|
20241118,132800,1361238601,770,770,770,770,7
|
|
20241118,132700,1361233211,770,770,770,770,46
|
|
20241118,132600,1361197791,772,772,772,772,0
|
|
20241118,132500,1361197791,772,770,772,770,4
|
|
20241118,132400,1361194705,769,771,771,769,12000
|
|
20241118,132300,1351960425,772,772,772,772,2
|
|
20241118,132200,1351958881,773,772,773,772,47
|
|
20241118,132100,1351922562,772,771,772,771,571
|
|
20241118,132000,1351482320,771,771,771,771,0
|
|
20241118,131900,1351482320,771,771,771,771,1000
|
|
20241118,131800,1350711320,771,771,771,771,91
|
|
20241118,131700,1350641159,771,770,771,770,1284
|
|
20241118,131600,1349652458,772,772,772,772,42
|
|
20241118,131500,1349620034,770,770,770,770,472
|
|
20241118,131400,1349256594,770,770,770,770,0
|
|
20241118,131300,1349256594,770,770,770,770,80
|
|
20241118,131200,1349194994,770,771,771,770,7127
|
|
20241118,131100,1343702670,771,773,773,771,91
|
|
20241118,131000,1343632507,773,772,773,772,426
|
|
20241118,130900,1343303617,772,772,772,772,1003
|
|
20241118,130800,1342529301,772,772,772,772,2
|
|
20241118,130700,1342527757,772,771,772,770,2111
|
|
20241118,130600,1340900230,771,771,771,771,393
|
|
20241118,130500,1340597227,771,771,771,771,26
|
|
20241118,130400,1340577181,771,772,772,771,490
|
|
20241118,130300,1340198988,771,771,771,771,2914
|
|
20241118,130200,1337952294,772,772,772,772,11
|
|
20241118,130100,1337943802,772,772,772,772,500
|
|
20241118,130000,1337557802,772,772,772,772,1178
|
|
20241118,125900,1336648386,771,771,771,771,0
|
|
20241118,125800,1336648386,771,770,771,770,2997
|
|
20241118,125700,1334337745,770,770,770,770,907
|
|
20241118,125600,1333639355,770,769,770,769,2831
|
|
20241118,125500,1331461643,770,770,770,770,200
|
|
20241118,125400,1331307643,770,770,770,770,55
|
|
20241118,125300,1331265293,770,770,770,770,0
|
|
20241118,125200,1331265293,770,771,771,770,1685
|
|
20241118,125100,1329966456,771,770,771,770,2011
|
|
20241118,125000,1328415977,770,770,771,769,6508
|
|
20241118,124900,1323403266,771,771,771,771,10
|
|
20241118,124800,1323395556,770,770,770,770,0
|
|
20241118,124700,1323395556,770,771,771,770,300
|
|
20241118,124600,1323164456,770,770,771,770,1849
|
|
20241118,124500,1321740628,771,769,771,769,905
|
|
20241118,124400,1321043831,769,769,769,769,0
|
|
20241118,124300,1321043831,769,769,770,769,810
|
|
20241118,124200,1320420937,768,768,769,768,1458
|
|
20241118,124100,1319301093,768,768,768,768,1385
|
|
20241118,124000,1318237413,768,769,769,768,172
|
|
20241118,123900,1318105195,769,769,769,769,1134
|
|
20241118,123800,1317233149,768,768,768,768,4
|
|
20241118,123700,1317230077,768,768,768,768,836
|
|
20241118,123600,1316588029,767,766,767,766,5467
|
|
20241118,123500,1312398706,766,767,767,766,117
|
|
20241118,123400,1312309083,767,766,767,766,2112
|
|
20241118,123300,1310691283,765,766,766,765,155
|
|
20241118,123200,1310572707,766,765,766,765,4055
|
|
20241118,123100,1307466677,765,765,765,765,3383
|
|
20241118,123000,1304878682,766,767,767,766,1415
|
|
20241118,122900,1303794791,766,767,767,766,66
|
|
20241118,122800,1303744233,767,765,767,765,1514
|
|
20241118,122700,1302584056,766,765,766,765,804
|
|
20241118,122600,1301968199,764,766,766,761,77472
|
|
20241118,122500,1242931882,766,765,766,765,5861
|
|
20241118,122400,1238442456,765,767,768,764,55444
|
|
20241118,122300,1196021951,768,768,768,768,4
|
|
20241118,122200,1196018879,767,767,767,767,455
|
|
20241118,122100,1195669894,767,768,768,767,2359
|
|
20241118,122000,1193858637,768,768,769,767,7127
|
|
20241118,121900,1188386412,768,768,768,768,1000
|
|
20241118,121800,1187618412,768,768,768,768,4400
|
|
20241118,121700,1184239212,769,768,769,768,879
|
|
20241118,121600,1183564139,768,768,768,768,856
|
|
20241118,121500,1182906731,769,771,771,769,5083
|
|
20241118,121400,1178991994,772,772,772,772,1
|
|
20241118,121300,1178991222,772,772,772,772,3011
|
|
20241118,121200,1176666730,772,772,772,772,179
|
|
20241118,121100,1176528542,772,772,772,772,0
|
|
20241118,121000,1176528542,772,772,773,772,2278
|
|
20241118,120900,1174769923,772,771,772,771,1002
|
|
20241118,120800,1173997379,771,771,771,771,350
|
|
20241118,120700,1173727529,771,771,771,771,257
|
|
20241118,120600,1173529382,771,771,771,771,3061
|
|
20241118,120500,1171169351,771,770,773,770,3955
|
|
20241118,120400,1168119187,770,770,770,770,2200
|
|
20241118,120300,1166425187,770,770,770,770,424
|
|
20241118,120200,1166098707,770,771,771,770,3106
|
|
20241118,120100,1163707086,771,771,771,771,7360
|
|
20241118,120000,1158032526,771,770,771,770,1648
|
|
20241118,115900,1156762516,770,770,770,770,101
|
|
20241118,115800,1156684746,770,769,770,769,1425
|
|
20241118,115700,1155588306,770,770,770,769,1240
|
|
20241118,115600,1154633511,769,769,771,767,33516
|
|
20241118,115500,1128904513,769,771,771,768,33794
|
|
20241118,115400,1102933132,771,771,771,771,1299
|
|
20241118,115300,1101931603,773,772,773,770,31234
|
|
20241118,115200,1077844146,773,773,773,773,533
|
|
20241118,115100,1077432137,773,773,773,773,3002
|
|
20241118,115000,1075111591,773,775,775,773,2323
|
|
20241118,114900,1073315312,775,775,775,775,50
|
|
20241118,114800,1073276562,775,774,775,774,3870
|
|
20241118,114700,1070277881,773,773,773,772,7393
|
|
20241118,114600,1064563093,773,773,773,773,2080
|
|
20241118,114500,1062955253,773,773,773,773,2022
|
|
20241118,114400,1061392247,773,773,773,773,2269
|
|
20241118,114300,1059638310,773,775,775,773,20163
|
|
20241118,114200,1044043263,775,775,775,775,263
|
|
20241118,114100,1043839438,775,776,776,774,8532
|
|
20241118,114000,1037235038,776,776,776,776,126
|
|
20241118,113900,1037137262,775,775,775,775,6278
|
|
20241118,113800,1032271812,776,776,776,776,533
|
|
20241118,113700,1031858204,776,777,777,776,5018
|
|
20241118,113600,1027964219,775,777,777,775,3
|
|
20241118,113500,1027961892,775,775,775,775,10
|
|
20241118,113400,1027954142,775,775,775,775,1795
|
|
20241118,113300,1026563017,775,776,776,775,210
|
|
20241118,113200,1026400231,775,776,776,775,2041
|
|
20241118,113100,1024818430,776,776,776,776,0
|
|
20241118,113000,1024818430,776,776,776,776,100
|
|
20241118,112900,1024740830,776,776,776,776,2635
|
|
20241118,112800,1022696070,776,776,777,776,13488
|
|
20241118,112700,1012229355,776,779,779,776,11199
|
|
20241118,112600,1003531440,780,780,780,780,29068
|
|
20241118,112500,980858400,781,781,781,781,1402
|
|
20241118,112400,979763438,781,781,781,781,3288
|
|
20241118,112300,977195510,781,782,782,781,4113
|
|
20241118,112200,973982155,782,783,783,782,2554
|
|
20241118,112100,971984826,782,782,783,782,2803
|
|
20241118,112000,969790657,782,782,782,782,13
|
|
20241118,111900,969780491,782,781,782,781,425
|
|
20241118,111800,969448158,782,782,782,782,1326
|
|
20241118,111700,968411226,782,782,782,782,801
|
|
20241118,111600,967784844,782,782,782,782,2000
|
|
20241118,111500,966220844,782,783,783,782,1417
|
|
20241118,111400,965111433,783,782,783,782,280
|
|
20241118,111300,964892373,782,782,782,782,0
|
|
20241118,111200,964892373,782,782,782,782,5460
|
|
20241118,111100,960622653,782,782,782,782,1283
|
|
20241118,111000,959619347,782,782,782,782,630
|
|
20241118,110900,959126687,782,782,782,782,1263
|
|
20241118,110800,958139021,782,782,782,782,507
|
|
20241118,110700,957742547,782,782,783,782,153
|
|
20241118,110600,957622884,781,782,782,781,4526
|
|
20241118,110500,954087254,782,782,783,782,3189
|
|
20241118,110400,951593434,782,781,782,781,7375
|
|
20241118,110300,945826192,781,781,781,781,6789
|
|
20241118,110200,940523983,780,780,780,780,4146
|
|
20241118,110100,937290103,780,779,780,779,9341
|
|
20241118,110000,930013347,779,779,779,778,5298
|
|
20241118,105900,925886215,778,778,778,778,4491
|
|
20241118,105800,922392217,777,778,778,777,3761
|
|
20241118,105700,919466160,777,778,778,777,6001
|
|
20241118,105600,914803382,777,778,778,777,2396
|
|
20241118,105500,912939295,778,779,779,778,10542
|
|
20241118,105400,904732077,779,779,779,779,556
|
|
20241118,105300,904298953,779,780,780,778,11720
|
|
20241118,105200,895170060,779,778,779,778,20122
|
|
20241118,105100,879498853,778,778,779,778,5070
|
|
20241118,105000,875554391,778,778,778,778,1657
|
|
20241118,104900,874265245,778,778,778,777,8296
|
|
20241118,104800,867810962,777,777,777,777,6056
|
|
20241118,104700,863105450,777,776,777,776,2052
|
|
20241118,104600,861511048,776,777,777,776,976
|
|
20241118,104500,860753230,777,777,777,777,6758
|
|
20241118,104400,855502264,776,777,777,776,5044
|
|
20241118,104300,851588115,777,777,777,777,293
|
|
20241118,104200,851360454,777,777,777,777,1228
|
|
20241118,104100,850406298,777,776,777,776,127
|
|
20241118,104000,850307711,776,777,777,776,9703
|
|
20241118,103900,842768483,776,776,776,776,43
|
|
20241118,103800,842735115,776,776,776,776,1200
|
|
20241118,103700,841803915,777,776,777,776,1150
|
|
20241118,103600,840910515,776,776,776,776,0
|
|
20241118,103500,840910515,776,776,776,776,1305
|
|
20241118,103400,839897835,777,777,778,776,12508
|
|
20241118,103300,830178620,777,778,778,777,8510
|
|
20241118,103200,823561841,776,778,778,776,9184
|
|
20241118,103100,816428307,778,777,778,777,4660
|
|
20241118,103000,812806663,775,775,775,775,82
|
|
20241118,102900,812743113,777,777,777,777,162
|
|
20241118,102800,812617239,777,776,777,775,816
|
|
20241118,102700,811983925,776,776,776,776,1085
|
|
20241118,102600,811141965,776,776,776,776,1898
|
|
20241118,102500,809669117,776,776,777,776,2167
|
|
20241118,102400,807987233,777,777,777,777,560
|
|
20241118,102300,807552113,777,777,778,777,6103
|
|
20241118,102200,802807768,776,777,777,776,1576
|
|
20241118,102100,801584653,777,778,778,777,108
|
|
20241118,102000,801500711,778,778,778,778,1
|
|
20241118,101900,801499933,778,778,778,778,28
|
|
20241118,101800,801478149,778,778,778,777,3016
|
|
20241118,101700,799133711,778,779,779,778,1860
|
|
20241118,101600,797686298,779,779,779,779,2000
|
|
20241118,101500,796128298,779,777,779,777,8155
|
|
20241118,101400,789783991,778,777,778,775,9814
|
|
20241118,101300,782168177,777,775,777,775,31169
|
|
20241118,101200,757980041,776,777,777,776,963
|
|
20241118,101100,757232653,777,776,777,776,2043
|
|
20241118,101000,755647246,777,777,777,777,2113
|
|
20241118,100900,754005445,777,777,777,777,8
|
|
20241118,100800,753999229,777,777,777,777,3369
|
|
20241118,100700,751381516,777,776,777,776,3494
|
|
20241118,100600,748667046,776,776,776,776,1465
|
|
20241118,100500,747530206,776,776,776,776,1
|
|
20241118,100400,747529430,776,776,776,776,100
|
|
20241118,100300,747451830,776,775,777,775,4872
|
|
20241118,100200,743671810,778,775,778,775,24288
|
|
20241118,100100,724827818,775,775,776,775,7433
|
|
20241118,100000,719067240,776,776,776,776,3455
|
|
20241118,095900,716386160,775,775,775,775,50
|
|
20241118,095800,716347410,776,777,777,776,1301
|
|
20241118,095700,715337812,777,777,777,777,1349
|
|
20241118,095600,714289639,777,776,777,776,6698
|
|
20241118,095500,709091489,777,777,777,777,13836
|
|
20241118,095400,698340917,778,778,778,778,1515
|
|
20241118,095300,697162247,779,779,779,778,12859
|
|
20241118,095200,687154435,779,779,779,779,573
|
|
20241118,095100,686708068,779,779,779,779,2003
|
|
20241118,095000,685147731,781,780,781,777,13133
|
|
20241118,094900,674927716,780,779,780,778,10171
|
|
20241118,094800,667002319,779,779,779,779,17147
|
|
20241118,094700,653644806,779,779,779,777,15844
|
|
20241118,094600,641318753,779,778,779,778,1513
|
|
20241118,094500,640140742,779,780,781,778,12361
|
|
20241118,094400,630517973,780,782,783,778,16334
|
|
20241118,094300,617795545,783,782,784,781,19441
|
|
20241118,094200,602591204,782,782,784,781,12632
|
|
20241118,094100,592706335,784,783,784,779,33301
|
|
20241118,094000,566684138,783,783,784,780,7558
|
|
20241118,093900,560770943,782,780,784,779,22483
|
|
20241118,093800,543223129,780,780,783,779,15413
|
|
20241118,093700,531180081,782,778,782,778,4649
|
|
20241118,093600,527552936,778,780,780,777,2494
|
|
20241118,093500,525611336,780,780,780,776,13962
|
|
20241118,093400,514756160,780,781,782,779,11682
|
|
20241118,093300,505646561,781,780,782,779,2054
|
|
20241118,093200,504043284,779,780,780,776,13765
|
|
20241118,093100,493341300,780,781,781,778,15880
|
|
20241118,093000,480967877,781,782,783,779,7577
|
|
20241118,092900,475048327,783,777,784,777,46618
|
|
20241118,092800,438681864,777,775,777,773,20059
|
|
20241118,092700,423149432,777,775,778,775,5477
|
|
20241118,092600,418900684,775,774,775,774,1972
|
|
20241118,092500,417372485,775,776,777,774,17614
|
|
20241118,092400,403733805,776,777,778,774,18551
|
|
20241118,092300,389348487,777,776,779,775,18564
|
|
20241118,092200,374929061,776,780,780,775,25292
|
|
20241118,092100,355261849,779,775,780,773,56354
|
|
20241118,092000,311531531,775,776,777,774,22645
|
|
20241118,091900,293972742,777,779,779,777,3663
|
|
20241118,091800,291124464,779,776,779,775,39738
|
|
20241118,091700,260258473,776,778,778,774,11023
|
|
20241118,091600,251715534,778,776,778,775,44076
|
|
20241118,091500,217502799,776,775,777,774,12853
|
|
20241118,091400,207539677,772,774,776,771,27007
|
|
20241118,091300,186651157,774,774,774,772,13892
|
|
20241118,091200,175924221,772,771,774,771,11958
|
|
20241118,091100,166692032,774,771,775,770,18562
|
|
20241118,091000,152375663,771,772,773,770,12929
|
|
20241118,090900,142419258,772,769,772,768,5762
|
|
20241118,090800,137986481,769,769,770,767,1123
|
|
20241118,090700,137123644,771,772,773,770,2264
|
|
20241118,090600,135376674,772,769,774,769,25490
|
|
20241118,090500,115710114,765,765,765,765,5154
|
|
20241118,090400,111767304,765,771,771,765,15975
|
|
20241118,090300,99450639,771,766,772,762,26655
|
|
20241118,090200,79014960,762,762,766,761,17965
|
|
20241118,090100,65295514,761,764,764,760,10095
|
|
20241118,090000,57615870,762,770,771,762,70027
|