636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193300,1562125294,855,855,855,855,21967
|
|
20241111,193200,1562125294,855,855,855,855,0
|
|
20241111,193100,1562125294,855,855,855,855,0
|
|
20241111,193000,1562125294,855,855,855,855,0
|
|
20241111,192900,1562125294,855,855,855,855,0
|
|
20241111,192800,1562125294,855,855,855,855,0
|
|
20241111,192700,1562125294,855,855,855,855,0
|
|
20241111,192600,1562125294,855,855,855,855,0
|
|
20241111,192500,1562125294,855,855,855,855,0
|
|
20241111,192400,1562125294,855,855,855,855,0
|
|
20241111,192300,1562125294,855,855,855,855,0
|
|
20241111,192200,1562125294,855,855,855,855,0
|
|
20241111,192100,1562125294,855,855,855,855,0
|
|
20241111,192000,1562125294,855,855,855,855,0
|
|
20241111,191900,1562125294,855,855,855,855,0
|
|
20241111,191800,1562125294,855,855,855,855,0
|
|
20241111,191700,1562125294,855,855,855,855,0
|
|
20241111,191600,1562125294,855,855,855,855,0
|
|
20241111,191500,1562125294,855,855,855,855,0
|
|
20241111,191400,1562125294,855,855,855,855,0
|
|
20241111,191300,1562125294,855,855,855,855,0
|
|
20241111,191200,1562125294,855,855,855,855,0
|
|
20241111,191100,1562125294,855,855,855,855,0
|
|
20241111,191000,1562125294,855,855,855,855,0
|
|
20241111,190900,1562125294,855,855,855,855,0
|
|
20241111,190800,1562125294,855,855,855,855,0
|
|
20241111,190700,1562125294,855,855,855,855,0
|
|
20241111,190600,1562125294,855,855,855,855,0
|
|
20241111,190500,1562125294,855,855,855,855,0
|
|
20241111,190400,1562125294,855,855,855,855,0
|
|
20241111,190300,1562125294,855,855,855,855,21967
|
|
20241111,190200,1562125294,855,855,855,855,0
|
|
20241111,190100,1562125294,855,855,855,855,0
|
|
20241111,190000,1562125294,855,855,855,855,0
|
|
20241111,185900,1562125294,855,855,855,855,0
|
|
20241111,185800,1562125294,855,855,855,855,0
|
|
20241111,185700,1562125294,855,855,855,855,0
|
|
20241111,185600,1562125294,855,855,855,855,0
|
|
20241111,185500,1562125294,855,855,855,855,0
|
|
20241111,185400,1562125294,855,855,855,855,0
|
|
20241111,185300,1562125294,855,855,855,855,0
|
|
20241111,185200,1562125294,855,855,855,855,0
|
|
20241111,185100,1562125294,855,855,855,855,0
|
|
20241111,185000,1562125294,855,855,855,855,0
|
|
20241111,184900,1562125294,855,855,855,855,0
|
|
20241111,184800,1562125294,855,855,855,855,0
|
|
20241111,184700,1562125294,855,855,855,855,0
|
|
20241111,184600,1562125294,855,855,855,855,0
|
|
20241111,184500,1562125294,855,855,855,855,0
|
|
20241111,184400,1562125294,855,855,855,855,0
|
|
20241111,184300,1562125294,855,855,855,855,0
|
|
20241111,184200,1562125294,855,855,855,855,0
|
|
20241111,184100,1562125294,855,855,855,855,0
|
|
20241111,184000,1562125294,855,855,855,855,0
|
|
20241111,183900,1562125294,855,855,855,855,0
|
|
20241111,183800,1562125294,855,855,855,855,0
|
|
20241111,183700,1562125294,855,855,855,855,0
|
|
20241111,183600,1562125294,855,855,855,855,0
|
|
20241111,183500,1562125294,855,855,855,855,0
|
|
20241111,183400,1562125294,855,855,855,855,0
|
|
20241111,183300,1562125294,855,855,855,855,21967
|
|
20241111,183200,1562125294,855,855,855,855,0
|
|
20241111,183100,1562125294,855,855,855,855,0
|
|
20241111,183000,1562125294,855,855,855,855,0
|
|
20241111,182900,1562125294,855,855,855,855,0
|
|
20241111,182800,1562125294,855,855,855,855,0
|
|
20241111,182700,1562125294,855,855,855,855,0
|
|
20241111,182600,1562125294,855,855,855,855,0
|
|
20241111,182500,1562125294,855,855,855,855,0
|
|
20241111,182400,1562125294,855,855,855,855,0
|
|
20241111,182300,1562125294,855,855,855,855,0
|
|
20241111,182200,1562125294,855,855,855,855,0
|
|
20241111,182100,1562125294,855,855,855,855,0
|
|
20241111,182000,1562125294,855,855,855,855,0
|
|
20241111,181900,1562125294,855,855,855,855,0
|
|
20241111,181800,1562125294,855,855,855,855,0
|
|
20241111,181700,1562125294,855,855,855,855,0
|
|
20241111,181600,1562125294,855,855,855,855,0
|
|
20241111,181500,1562125294,855,855,855,855,0
|
|
20241111,181400,1562125294,855,855,855,855,0
|
|
20241111,181300,1562125294,855,855,855,855,0
|
|
20241111,181200,1562125294,855,855,855,855,0
|
|
20241111,181100,1562125294,855,855,855,855,0
|
|
20241111,181000,1562125294,855,855,855,855,0
|
|
20241111,180900,1562125294,855,855,855,855,0
|
|
20241111,180800,1562125294,855,855,855,855,0
|
|
20241111,180700,1562125294,855,855,855,855,0
|
|
20241111,180600,1562125294,855,855,855,855,0
|
|
20241111,180500,1562125294,855,855,855,855,0
|
|
20241111,180400,1562125294,855,855,855,855,0
|
|
20241111,180300,1562125294,855,855,855,855,21967
|
|
20241111,180200,1562125294,855,855,855,855,0
|
|
20241111,180100,1562125294,855,855,855,855,0
|
|
20241111,180000,1562125294,855,855,855,855,0
|
|
20241111,175900,1562125294,855,855,855,855,0
|
|
20241111,175800,1562125294,855,855,855,855,0
|
|
20241111,175700,1562125294,855,855,855,855,0
|
|
20241111,175600,1562125294,855,855,855,855,0
|
|
20241111,175500,1562125294,855,855,855,855,0
|
|
20241111,175400,1562125294,855,855,855,855,0
|
|
20241111,175300,1562125294,855,855,855,855,0
|
|
20241111,175200,1562125294,855,855,855,855,0
|
|
20241111,175100,1562125294,855,855,855,855,0
|
|
20241111,175000,1562125294,855,855,855,855,0
|
|
20241111,174900,1562125294,855,855,855,855,0
|
|
20241111,174800,1562125294,855,855,855,855,0
|
|
20241111,174700,1562125294,855,855,855,855,0
|
|
20241111,174600,1562125294,855,855,855,855,0
|
|
20241111,174500,1562125294,855,855,855,855,0
|
|
20241111,174400,1562125294,855,855,855,855,0
|
|
20241111,174300,1562125294,855,855,855,855,0
|
|
20241111,174200,1562125294,855,855,855,855,0
|
|
20241111,174100,1562125294,855,855,855,855,0
|
|
20241111,174000,1562125294,855,855,855,855,0
|
|
20241111,173900,1562125294,855,855,855,855,0
|
|
20241111,173800,1562125294,855,855,855,855,0
|
|
20241111,173700,1562125294,855,855,855,855,0
|
|
20241111,173600,1562125294,855,855,855,855,0
|
|
20241111,173500,1562125294,855,855,855,855,0
|
|
20241111,173400,1562125294,855,855,855,855,0
|
|
20241111,173300,1562125294,855,855,855,855,21967
|
|
20241111,173200,1562125294,855,855,855,855,0
|
|
20241111,173100,1562125294,855,855,855,855,0
|
|
20241111,173000,1562125294,855,855,855,855,0
|
|
20241111,172900,1562125294,855,855,855,855,0
|
|
20241111,172800,1562125294,855,855,855,855,0
|
|
20241111,172700,1562125294,855,855,855,855,0
|
|
20241111,172600,1562125294,855,855,855,855,0
|
|
20241111,172500,1562125294,855,855,855,855,0
|
|
20241111,172400,1562125294,855,855,855,855,0
|
|
20241111,172300,1562125294,855,855,855,855,0
|
|
20241111,172200,1562125294,855,855,855,855,0
|
|
20241111,172100,1562125294,855,855,855,855,0
|
|
20241111,172000,1562125294,855,855,855,855,0
|
|
20241111,171900,1562125294,855,855,855,855,0
|
|
20241111,171800,1562125294,855,855,855,855,0
|
|
20241111,171700,1562125294,855,855,855,855,0
|
|
20241111,171600,1562125294,855,855,855,855,0
|
|
20241111,171500,1562125294,855,855,855,855,0
|
|
20241111,171400,1562125294,855,855,855,855,0
|
|
20241111,171300,1562125294,855,855,855,855,0
|
|
20241111,171200,1562125294,855,855,855,855,0
|
|
20241111,171100,1562125294,855,855,855,855,0
|
|
20241111,171000,1562125294,855,855,855,855,0
|
|
20241111,170900,1562125294,855,855,855,855,0
|
|
20241111,170800,1562125294,855,855,855,855,0
|
|
20241111,170700,1562125294,855,855,855,855,0
|
|
20241111,170600,1562125294,855,855,855,855,0
|
|
20241111,170500,1562125294,855,855,855,855,0
|
|
20241111,170400,1562125294,855,855,855,855,0
|
|
20241111,170300,1562125294,855,855,855,855,21967
|
|
20241111,170200,1562125294,855,855,855,855,0
|
|
20241111,170100,1562125294,855,855,855,855,0
|
|
20241111,170000,1562125294,855,855,855,855,0
|
|
20241111,165900,1562125294,855,855,855,855,0
|
|
20241111,165800,1562125294,855,855,855,855,0
|
|
20241111,165700,1562125294,855,855,855,855,0
|
|
20241111,165600,1562125294,855,855,855,855,0
|
|
20241111,165500,1562125294,855,855,855,855,0
|
|
20241111,165400,1562125294,855,855,855,855,0
|
|
20241111,165300,1562125294,855,855,855,855,0
|
|
20241111,165200,1562125294,855,855,855,855,0
|
|
20241111,165100,1562125294,855,855,855,855,0
|
|
20241111,165000,1562125294,855,855,855,855,0
|
|
20241111,164900,1562125294,855,855,855,855,0
|
|
20241111,164800,1562125294,855,855,855,855,0
|
|
20241111,164700,1562125294,855,855,855,855,0
|
|
20241111,164600,1562125294,855,855,855,855,0
|
|
20241111,164500,1562125294,855,855,855,855,0
|
|
20241111,164400,1562125294,855,855,855,855,0
|
|
20241111,164300,1562125294,855,855,855,855,0
|
|
20241111,164200,1562125294,855,855,855,855,0
|
|
20241111,164100,1562125294,855,855,855,855,0
|
|
20241111,164000,1562125294,855,855,855,855,0
|
|
20241111,163900,1562125294,855,855,855,855,0
|
|
20241111,163800,1562125294,855,855,855,855,0
|
|
20241111,163700,1562125294,855,855,855,855,0
|
|
20241111,163600,1562125294,855,855,855,855,0
|
|
20241111,163500,1562125294,855,855,855,855,0
|
|
20241111,163400,1562125294,855,855,855,855,0
|
|
20241111,163300,1562125294,855,855,855,855,21967
|
|
20241111,163200,1562125294,855,855,855,855,0
|
|
20241111,163100,1562125294,855,855,855,855,0
|
|
20241111,163000,1562125294,855,855,855,855,0
|
|
20241111,162900,1562125294,855,855,855,855,0
|
|
20241111,162800,1562125294,855,855,855,855,0
|
|
20241111,162700,1562125294,855,855,855,855,0
|
|
20241111,162600,1562125294,855,855,855,855,0
|
|
20241111,162500,1562125294,855,855,855,855,0
|
|
20241111,162400,1562125294,855,855,855,855,0
|
|
20241111,162300,1562125294,855,855,855,855,0
|
|
20241111,162200,1562125294,855,855,855,855,0
|
|
20241111,162100,1562125294,855,855,855,855,0
|
|
20241111,162000,1562125294,855,855,855,855,0
|
|
20241111,161900,1562125294,855,855,855,855,0
|
|
20241111,161800,1562125294,855,855,855,855,0
|
|
20241111,161700,1562125294,855,855,855,855,0
|
|
20241111,161600,1562125294,855,855,855,855,0
|
|
20241111,161500,1562125294,855,855,855,855,0
|
|
20241111,161400,1562125294,855,855,855,855,0
|
|
20241111,161300,1562125294,855,855,855,855,0
|
|
20241111,161200,1562125294,855,855,855,855,0
|
|
20241111,161100,1562125294,855,855,855,855,0
|
|
20241111,161000,1562125294,855,855,855,855,0
|
|
20241111,160900,1562125294,855,855,855,855,0
|
|
20241111,160800,1562125294,855,855,855,855,0
|
|
20241111,160700,1562125294,855,855,855,855,0
|
|
20241111,160600,1562125294,855,855,855,855,0
|
|
20241111,160500,1562125294,855,855,855,855,0
|
|
20241111,160400,1562125294,855,855,855,855,0
|
|
20241111,160300,1562125294,855,855,855,855,21967
|
|
20241111,160200,1562125294,855,855,855,855,0
|
|
20241111,160100,1562125294,855,855,855,855,0
|
|
20241111,160000,1562125294,855,855,855,855,0
|
|
20241111,155900,1562125294,855,855,855,855,0
|
|
20241111,155800,1562125294,855,855,855,855,0
|
|
20241111,155700,1562125294,855,855,855,855,0
|
|
20241111,155600,1562125294,855,855,855,855,0
|
|
20241111,155500,1562125294,855,855,855,855,0
|
|
20241111,155400,1562125294,855,855,855,855,0
|
|
20241111,155300,1562125294,855,855,855,855,0
|
|
20241111,155200,1562125294,855,855,855,855,0
|
|
20241111,155100,1562125294,855,855,855,855,0
|
|
20241111,155000,1562125294,855,855,855,855,0
|
|
20241111,154900,1562125294,855,855,855,855,0
|
|
20241111,154800,1562125294,855,855,855,855,0
|
|
20241111,154700,1562125294,855,855,855,855,0
|
|
20241111,154600,1562125294,855,855,855,855,0
|
|
20241111,154500,1562125294,855,855,855,855,0
|
|
20241111,154400,1562125294,855,855,855,855,0
|
|
20241111,154300,1562125294,855,855,855,855,0
|
|
20241111,154200,1562125294,855,855,855,855,0
|
|
20241111,154100,1562125294,855,855,855,855,0
|
|
20241111,154000,1562125294,855,855,855,855,0
|
|
20241111,153900,1562125294,855,855,855,855,0
|
|
20241111,153800,1562125294,855,855,855,855,0
|
|
20241111,153700,1562125294,855,855,855,855,0
|
|
20241111,153600,1562125294,855,855,855,855,0
|
|
20241111,153500,1562125294,855,855,855,855,0
|
|
20241111,153400,1562125294,855,855,855,855,0
|
|
20241111,153300,1562125294,855,855,855,855,21967
|
|
20241111,153200,1562125294,855,855,855,855,0
|
|
20241111,153100,1562125294,855,855,855,855,0
|
|
20241111,153000,1562125294,855,855,855,855,21967
|
|
20241111,152900,1543343509,861,861,861,861,0
|
|
20241111,152800,1543343509,861,861,861,861,0
|
|
20241111,152700,1543343509,861,861,861,861,0
|
|
20241111,152600,1543343509,861,861,861,861,0
|
|
20241111,152500,1543343509,861,861,861,861,0
|
|
20241111,152400,1543343509,861,861,861,861,0
|
|
20241111,152300,1543343509,861,861,861,861,0
|
|
20241111,152200,1543343509,861,861,861,861,0
|
|
20241111,152100,1543343509,861,861,861,861,0
|
|
20241111,152000,1543343509,861,861,861,861,0
|
|
20241111,151900,1543343509,861,860,861,860,4798
|
|
20241111,151800,1539216069,857,857,860,857,4377
|
|
20241111,151700,1535461098,857,857,857,856,2471
|
|
20241111,151600,1533344448,856,857,857,856,1318
|
|
20241111,151500,1532215919,856,857,858,856,3109
|
|
20241111,151400,1529552006,857,857,857,857,1003
|
|
20241111,151300,1528692435,857,857,857,857,1548
|
|
20241111,151200,1527365799,858,858,858,856,1446
|
|
20241111,151100,1526127101,858,858,858,856,2002
|
|
20241111,151000,1524413379,857,857,857,855,3845
|
|
20241111,150900,1521120379,857,857,857,856,2188
|
|
20241111,150800,1519245594,857,858,858,857,8342
|
|
20241111,150700,1512094542,858,860,860,858,15
|
|
20241111,150600,1512081646,860,860,860,860,1657
|
|
20241111,150500,1510656626,856,855,860,855,7609
|
|
20241111,150400,1504148484,855,855,855,854,5886
|
|
20241111,150300,1499116303,855,856,856,855,4292
|
|
20241111,150200,1495446301,856,855,856,855,591
|
|
20241111,150100,1494940426,856,856,856,856,119
|
|
20241111,150000,1494838562,856,856,856,855,124
|
|
20241111,145900,1494732421,856,853,856,852,360
|
|
20241111,145800,1494425535,853,853,856,853,3492
|
|
20241111,145700,1491446787,857,853,857,853,314
|
|
20241111,145600,1491177885,856,854,856,854,112
|
|
20241111,145500,1491082213,854,857,857,854,65
|
|
20241111,145400,1491026697,857,857,857,857,0
|
|
20241111,145300,1491026697,857,857,857,857,5
|
|
20241111,145200,1491022412,857,857,857,857,0
|
|
20241111,145100,1491022412,857,857,857,857,61
|
|
20241111,145000,1490970135,857,857,857,857,674
|
|
20241111,144900,1490392517,857,857,857,857,4
|
|
20241111,144800,1490389089,857,857,857,857,0
|
|
20241111,144700,1490389089,857,858,858,857,439
|
|
20241111,144600,1490012429,853,858,858,853,8409
|
|
20241111,144500,1482835871,858,861,861,858,1515
|
|
20241111,144400,1481534162,861,858,862,858,12011
|
|
20241111,144300,1471222435,861,861,861,861,25
|
|
20241111,144200,1471200910,861,859,861,859,6844
|
|
20241111,144100,1465317009,860,860,860,860,10
|
|
20241111,144000,1465308409,860,860,860,860,4846
|
|
20241111,143900,1461140849,860,860,860,860,0
|
|
20241111,143800,1461140849,860,860,860,854,483
|
|
20241111,143700,1460727269,860,860,860,860,34
|
|
20241111,143600,1460698029,860,858,860,854,3705
|
|
20241111,143500,1457524914,860,858,861,858,5177
|
|
20241111,143400,1453072602,857,860,860,857,11687
|
|
20241111,143300,1443031741,861,861,861,861,50
|
|
20241111,143200,1442988691,861,861,861,861,6122
|
|
20241111,143100,1437717649,861,860,861,860,495
|
|
20241111,143000,1437291940,860,858,860,858,699
|
|
20241111,142900,1436692090,859,861,861,859,1163
|
|
20241111,142800,1435692775,861,859,861,859,826
|
|
20241111,142700,1434982463,859,859,860,859,161
|
|
20241111,142600,1434844163,859,859,859,857,90
|
|
20241111,142500,1434766893,859,859,860,859,142
|
|
20241111,142400,1434644911,859,859,860,859,392
|
|
20241111,142300,1434308167,860,859,860,859,197
|
|
20241111,142200,1434138877,860,861,861,860,1615
|
|
20241111,142100,1432748954,861,861,861,861,518
|
|
20241111,142000,1432302956,861,861,861,861,193
|
|
20241111,141900,1432136783,861,860,861,860,3862
|
|
20241111,141800,1428811687,860,861,861,860,480
|
|
20241111,141700,1428398873,860,860,860,860,62
|
|
20241111,141600,1428345553,860,860,860,860,0
|
|
20241111,141500,1428345553,860,860,861,860,277
|
|
20241111,141400,1428107259,860,860,860,860,513
|
|
20241111,141300,1427666079,860,860,861,860,103
|
|
20241111,141200,1427577488,860,860,861,860,3968
|
|
20241111,141100,1424164822,860,860,860,860,1000
|
|
20241111,141000,1423304822,860,859,860,859,23
|
|
20241111,140900,1423285064,860,860,860,860,5
|
|
20241111,140800,1423280764,860,858,860,856,1661
|
|
20241111,140700,1421858265,858,858,858,858,2
|
|
20241111,140600,1421856549,860,860,860,858,150
|
|
20241111,140500,1421727569,860,860,860,860,2
|
|
20241111,140400,1421725849,860,860,860,860,12
|
|
20241111,140300,1421715529,860,860,860,860,100
|
|
20241111,140200,1421629529,860,860,860,860,18
|
|
20241111,140100,1421614049,860,857,860,857,7026
|
|
20241111,140000,1415572132,857,856,857,856,124
|
|
20241111,135900,1415465987,856,855,856,855,10709
|
|
20241111,135800,1406309288,855,855,855,855,10
|
|
20241111,135700,1406300738,855,855,855,855,0
|
|
20241111,135600,1406300738,855,855,855,855,13
|
|
20241111,135500,1406289623,853,853,853,853,0
|
|
20241111,135400,1406289623,853,853,853,853,21
|
|
20241111,135300,1406271710,853,853,853,853,2
|
|
20241111,135200,1406270004,853,853,853,852,73
|
|
20241111,135100,1406207736,852,852,853,852,48
|
|
20241111,135000,1406166804,852,853,853,852,492
|
|
20241111,134900,1405747595,853,853,853,852,99
|
|
20241111,134800,1405663195,853,853,853,852,2458
|
|
20241111,134700,1403568187,853,853,853,853,54
|
|
20241111,134600,1403522125,853,853,853,853,3651
|
|
20241111,134500,1400407822,853,854,854,853,557
|
|
20241111,134400,1399932274,855,855,855,855,1240
|
|
20241111,134300,1398872074,855,855,855,855,807
|
|
20241111,134200,1398182089,855,857,857,855,11518
|
|
20241111,134100,1388332289,857,857,857,857,14
|
|
20241111,134000,1388320291,857,856,857,856,1199
|
|
20241111,133900,1387293879,857,858,858,857,5
|
|
20241111,133800,1387289593,856,858,858,856,6
|
|
20241111,133700,1387284455,856,859,859,856,550
|
|
20241111,133600,1386812305,859,857,859,857,3966
|
|
20241111,133500,1383409664,859,859,859,859,150
|
|
20241111,133400,1383280814,859,855,860,855,1069
|
|
20241111,133300,1382365001,859,855,859,855,1211
|
|
20241111,133200,1381328762,855,856,859,855,625
|
|
20241111,133100,1380793667,856,855,856,855,1274
|
|
20241111,133000,1379703305,855,854,855,854,329
|
|
20241111,132900,1379422310,855,855,855,855,21
|
|
20241111,132800,1379404355,855,855,855,855,7
|
|
20241111,132700,1379398370,856,856,856,856,5
|
|
20241111,132600,1379394090,856,854,856,854,5679
|
|
20241111,132500,1374543666,856,855,856,854,3057
|
|
20241111,132400,1371930843,855,854,855,854,2225
|
|
20241111,132300,1370030060,854,854,854,852,1706
|
|
20241111,132200,1368575100,854,854,854,854,136
|
|
20241111,132100,1368458956,854,853,854,852,197
|
|
20241111,132000,1368291052,853,852,853,852,2957
|
|
20241111,131900,1365769368,853,854,854,853,4289
|
|
20241111,131800,1362109879,854,854,855,853,731
|
|
20241111,131700,1361485648,854,853,854,853,323
|
|
20241111,131600,1361210008,854,855,855,854,2637
|
|
20241111,131500,1358955622,854,855,855,853,902
|
|
20241111,131400,1358185674,854,855,855,854,3423
|
|
20241111,131300,1355262011,855,855,855,855,322
|
|
20241111,131200,1354986701,856,856,856,856,27
|
|
20241111,131100,1354963589,856,854,856,854,3575
|
|
20241111,131000,1351905767,856,859,859,856,105
|
|
20241111,130900,1351815884,859,859,859,859,1
|
|
20241111,130800,1351815025,860,854,860,853,5621
|
|
20241111,130700,1347018994,854,854,854,853,6987
|
|
20241111,130600,1341056127,855,856,856,854,12164
|
|
20241111,130500,1330657921,856,857,857,856,292
|
|
20241111,130400,1330407699,857,859,860,857,2141
|
|
20241111,130300,1328568787,859,858,859,857,91
|
|
20241111,130200,1328490691,858,857,858,857,523
|
|
20241111,130100,1328042449,858,859,859,858,149
|
|
20241111,130000,1327914466,859,859,859,859,1113
|
|
20241111,125900,1326958399,859,859,859,859,1076
|
|
20241111,125800,1326034115,859,856,860,856,430
|
|
20241111,125700,1325665260,855,860,860,855,4754
|
|
20241111,125600,1321598790,856,860,860,856,50
|
|
20241111,125500,1321555910,860,860,860,860,114
|
|
20241111,125400,1321457870,860,860,860,860,100
|
|
20241111,125300,1321371870,856,856,856,856,51
|
|
20241111,125200,1321328214,860,860,860,856,4059
|
|
20241111,125100,1317852654,860,860,860,860,0
|
|
20241111,125000,1317852654,860,860,860,856,321
|
|
20241111,124900,1317577794,860,860,860,856,443
|
|
20241111,124800,1317197670,860,859,860,859,1565
|
|
20241111,124700,1315853150,856,858,859,856,1277
|
|
20241111,124600,1314757798,856,858,858,856,6125
|
|
20241111,124500,1309514112,859,858,859,858,2664
|
|
20241111,124400,1307228266,858,858,858,858,20
|
|
20241111,124300,1307211106,858,858,859,856,1274
|
|
20241111,124200,1306119265,856,858,859,856,1594
|
|
20241111,124100,1304752483,858,857,858,857,763
|
|
20241111,124000,1304098364,859,857,859,857,1029
|
|
20241111,123900,1303216432,859,859,859,858,117
|
|
20241111,123800,1303116011,860,860,860,860,0
|
|
20241111,123700,1303116011,860,859,860,858,9
|
|
20241111,123600,1303108283,859,859,859,858,150
|
|
20241111,123500,1302979522,858,859,859,858,542
|
|
20241111,123400,1302514475,860,859,860,859,1053
|
|
20241111,123300,1301609895,859,860,860,858,970
|
|
20241111,123200,1300777297,860,860,860,860,612
|
|
20241111,123100,1300250977,860,858,860,858,4815
|
|
20241111,123000,1296119207,858,858,858,858,644
|
|
20241111,122900,1295566655,859,858,859,858,15
|
|
20241111,122800,1295553771,857,858,858,857,110
|
|
20241111,122700,1295459492,858,860,861,858,201
|
|
20241111,122600,1295286736,858,860,860,858,3510
|
|
20241111,122500,1292268536,860,861,862,860,5757
|
|
20241111,122400,1287307768,862,862,862,860,1523
|
|
20241111,122300,1285996966,862,858,862,858,1707
|
|
20241111,122200,1284528534,859,857,859,857,9196
|
|
20241111,122100,1276637688,857,857,857,857,650
|
|
20241111,122000,1276080638,857,856,857,855,355
|
|
20241111,121900,1275776781,857,857,857,857,153
|
|
20241111,121800,1275645660,856,857,857,856,1259
|
|
20241111,121700,1274567897,857,857,857,857,1061
|
|
20241111,121600,1273658620,856,856,856,856,4310
|
|
20241111,121500,1269969260,856,855,856,855,305
|
|
20241111,121400,1269708482,855,855,855,855,2
|
|
20241111,121300,1269706772,855,855,855,855,0
|
|
20241111,121200,1269706772,855,855,855,854,1352
|
|
20241111,121100,1268550839,855,854,855,854,255
|
|
20241111,121000,1268333014,855,854,855,854,198
|
|
20241111,120900,1268163749,854,854,854,854,1915
|
|
20241111,120800,1266528339,854,854,854,854,474
|
|
20241111,120700,1266123543,854,854,854,854,604
|
|
20241111,120600,1265607727,854,854,854,854,1
|
|
20241111,120500,1265606873,853,853,853,853,115
|
|
20241111,120400,1265508778,853,853,853,853,24
|
|
20241111,120300,1265488306,853,853,853,853,10
|
|
20241111,120200,1265479776,853,853,853,852,5525
|
|
20241111,120100,1260772159,853,854,854,853,211
|
|
20241111,120000,1260592006,855,856,856,855,3593
|
|
20241111,115900,1257519493,857,857,857,857,539
|
|
20241111,115800,1257057570,857,857,857,855,1356
|
|
20241111,115700,1255895480,856,856,857,855,153
|
|
20241111,115600,1255764512,856,856,856,855,5486
|
|
20241111,115500,1251069887,856,855,856,855,891
|
|
20241111,115400,1250307234,856,856,856,856,24
|
|
20241111,115300,1250286690,856,855,856,855,255
|
|
20241111,115200,1250068655,855,855,855,855,504
|
|
20241111,115100,1249637735,855,855,855,855,7533
|
|
20241111,115000,1243197020,855,854,855,854,1400
|
|
20241111,114900,1242000920,855,852,855,852,1931
|
|
20241111,114800,1240351932,854,854,854,854,85
|
|
20241111,114700,1240279342,854,854,854,851,301
|
|
20241111,114600,1240022888,854,851,854,851,301
|
|
20241111,114500,1239766734,851,851,851,851,535
|
|
20241111,114400,1239311449,851,851,851,851,0
|
|
20241111,114300,1239311449,851,851,851,851,1
|
|
20241111,114200,1239310598,854,854,854,854,2
|
|
20241111,114100,1239308890,854,851,854,851,1683
|
|
20241111,114000,1237876054,851,851,854,851,990
|
|
20241111,113900,1237033561,851,853,854,851,2133
|
|
20241111,113800,1235215971,853,853,853,853,3954
|
|
20241111,113700,1231843209,853,853,853,853,1248
|
|
20241111,113600,1230778665,853,851,853,851,4919
|
|
20241111,113500,1226583016,851,851,851,850,10546
|
|
20241111,113400,1217613354,850,853,853,850,27150
|
|
20241111,113300,1194516768,854,851,854,851,19
|
|
20241111,113200,1194500554,851,855,855,851,1607
|
|
20241111,113100,1193132833,854,854,855,854,683
|
|
20241111,113000,1192549471,854,851,854,851,44
|
|
20241111,112900,1192512009,851,852,852,851,888
|
|
20241111,112800,1191756301,851,852,852,851,30
|
|
20241111,112700,1191730755,851,851,855,851,6371
|
|
20241111,112600,1186309030,851,855,855,851,4087
|
|
20241111,112500,1182830533,855,854,855,851,1257
|
|
20241111,112400,1181760562,855,855,855,854,111
|
|
20241111,112300,1181665758,855,855,855,855,1853
|
|
20241111,112200,1180081443,855,855,855,855,5420
|
|
20241111,112100,1175447343,855,855,855,854,851
|
|
20241111,112000,1174719776,853,855,855,853,161
|
|
20241111,111900,1174582359,856,852,856,851,3954
|
|
20241111,111800,1171208645,851,854,854,851,1589
|
|
20241111,111700,1169852130,852,851,852,851,2238
|
|
20241111,111600,1167947532,851,852,855,851,1881
|
|
20241111,111500,1166342339,852,852,852,850,21447
|
|
20241111,111400,1148094122,853,853,855,851,14781
|
|
20241111,111300,1135498526,855,853,856,853,330
|
|
20241111,111200,1135217023,853,855,856,853,4212
|
|
20241111,111100,1131616243,853,853,853,853,2302
|
|
20241111,111000,1129652637,855,852,855,852,553
|
|
20241111,110900,1129181085,852,852,852,852,11176
|
|
20241111,110800,1119659133,852,856,856,852,4862
|
|
20241111,110700,1115514003,853,853,857,852,256
|
|
20241111,110600,1115295644,853,852,853,852,2206
|
|
20241111,110500,1113416014,852,852,853,852,712
|
|
20241111,110400,1112809063,852,853,853,852,2583
|
|
20241111,110300,1110607422,853,853,857,853,1461
|
|
20241111,110200,1109361180,855,852,855,852,2072
|
|
20241111,110100,1107591170,852,855,856,852,11551
|
|
20241111,110000,1097739313,855,857,857,855,23853
|
|
20241111,105900,1077333509,857,858,858,857,577
|
|
20241111,105800,1076838743,856,856,856,856,3640
|
|
20241111,105700,1073722903,858,858,858,857,7151
|
|
20241111,105600,1067594109,858,858,859,858,5426
|
|
20241111,105500,1062938546,860,860,860,860,2128
|
|
20241111,105400,1061108466,860,858,860,858,1825
|
|
20241111,105300,1059540591,859,858,859,858,692
|
|
20241111,105200,1058946182,860,860,860,858,1816
|
|
20241111,105100,1057384460,860,860,860,860,159
|
|
20241111,105000,1057247720,857,861,862,857,3203
|
|
20241111,104900,1054500424,862,862,862,858,5596
|
|
20241111,104800,1049683070,862,861,862,859,10738
|
|
20241111,104700,1040454164,861,861,861,858,483
|
|
20241111,104600,1040039492,860,863,863,860,339
|
|
20241111,104500,1039747213,863,860,863,860,408
|
|
20241111,104400,1039396315,860,862,862,860,2437
|
|
20241111,104300,1037296265,862,860,862,860,2853
|
|
20241111,104200,1034839451,860,860,860,860,142
|
|
20241111,104100,1034717331,860,860,860,860,1113
|
|
20241111,104000,1033760151,860,860,860,858,1725
|
|
20241111,103900,1032280033,860,858,860,858,755
|
|
20241111,103800,1031632069,858,858,860,858,626
|
|
20241111,103700,1031094760,860,860,860,860,414
|
|
20241111,103600,1030738720,856,860,860,856,7448
|
|
20241111,103500,1024354018,859,859,859,859,1975
|
|
20241111,103400,1022657493,858,858,858,858,2560
|
|
20241111,103300,1020461013,858,859,860,858,1141
|
|
20241111,103200,1019481571,859,860,861,858,4081
|
|
20241111,103100,1015971936,858,857,860,857,3658
|
|
20241111,103000,1012827369,857,856,860,856,1253
|
|
20241111,102900,1011753599,857,857,857,856,1140
|
|
20241111,102800,1010777688,857,860,860,856,7328
|
|
20241111,102700,1004503076,860,856,860,856,7464
|
|
20241111,102600,998107488,856,856,857,856,1539
|
|
20241111,102500,996788803,856,856,856,856,698
|
|
20241111,102400,996191315,856,856,856,856,7144
|
|
20241111,102300,990076051,856,861,862,856,2358
|
|
20241111,102200,988056194,862,857,862,856,53149
|
|
20241111,102100,942506917,857,859,859,857,5761
|
|
20241111,102000,937565892,859,859,859,858,3971
|
|
20241111,101900,934157528,859,859,859,858,5759
|
|
20241111,101800,929215293,859,862,862,859,17600
|
|
20241111,101700,914083563,861,862,862,860,12441
|
|
20241111,101600,903383473,862,861,862,860,11370
|
|
20241111,101500,893604869,862,862,862,861,9314
|
|
20241111,101400,885583095,863,863,863,863,322
|
|
20241111,101300,885305209,863,863,863,863,1555
|
|
20241111,101200,883963244,863,863,863,863,1721
|
|
20241111,101100,882478021,863,863,863,863,20
|
|
20241111,101000,882460761,862,865,865,862,1014
|
|
20241111,100900,881586651,865,863,865,861,690
|
|
20241111,100800,880992213,862,863,863,861,3179
|
|
20241111,100700,878253731,861,861,861,860,1565
|
|
20241111,100600,876907319,861,861,863,861,3479
|
|
20241111,100500,873911700,861,864,864,861,1604
|
|
20241111,100400,872530624,864,862,864,861,760
|
|
20241111,100300,871875159,862,861,865,861,4127
|
|
20241111,100200,868320784,860,866,866,860,23746
|
|
20241111,100100,847886615,862,863,864,862,5848
|
|
20241111,100000,842838301,863,862,864,861,5355
|
|
20241111,095900,838220342,861,863,865,861,14417
|
|
20241111,095800,825780506,864,865,865,864,3005
|
|
20241111,095700,823184179,865,865,865,865,789
|
|
20241111,095600,822501694,863,865,866,863,1985
|
|
20241111,095500,820785978,867,868,868,867,11
|
|
20241111,095400,820776431,864,864,868,863,3326
|
|
20241111,095300,817903338,868,863,868,863,4165
|
|
20241111,095200,814304665,869,863,869,863,73
|
|
20241111,095100,814241654,863,863,870,863,6139
|
|
20241111,095000,808943690,863,866,866,863,7694
|
|
20241111,094900,802288662,866,870,870,866,425
|
|
20241111,094800,801920288,870,870,871,865,361
|
|
20241111,094700,801606178,863,865,870,863,4060
|
|
20241111,094600,798093778,871,864,871,864,3098
|
|
20241111,094500,795411149,865,869,871,864,22971
|
|
20241111,094400,775518004,869,871,871,869,881
|
|
20241111,094300,774751367,871,870,871,870,719
|
|
20241111,094200,774125467,870,871,871,870,1010
|
|
20241111,094100,773246451,873,870,874,870,4726
|
|
20241111,094000,769123604,873,870,873,870,1803
|
|
20241111,093900,767554647,870,870,870,869,1528
|
|
20241111,093800,766225370,870,872,872,869,203
|
|
20241111,093700,766048736,869,873,873,869,144
|
|
20241111,093600,765923052,874,869,874,868,2984
|
|
20241111,093500,763324447,874,866,874,866,1174
|
|
20241111,093400,762307665,867,869,869,866,2776
|
|
20241111,093300,759900474,865,864,869,864,1405
|
|
20241111,093200,758679984,865,865,869,864,17419
|
|
20241111,093100,743607381,865,868,868,864,9134
|
|
20241111,093000,735701543,869,870,870,867,6077
|
|
20241111,092900,730421501,870,866,874,865,12864
|
|
20241111,092800,719231596,872,883,883,866,52954
|
|
20241111,092700,673027034,876,888,888,876,31470
|
|
20241111,092600,645345055,882,885,888,878,22669
|
|
20241111,092500,625316448,879,899,899,876,39937
|
|
20241111,092400,590020554,892,865,899,865,30079
|
|
20241111,092300,563617300,865,867,869,865,11258
|
|
20241111,092200,553841481,868,862,868,861,47759
|
|
20241111,092100,512574112,861,863,865,861,7448
|
|
20241111,092000,506144295,864,865,867,863,6997
|
|
20241111,091900,500101082,864,868,868,863,745
|
|
20241111,091800,499454899,869,864,869,861,10664
|
|
20241111,091700,490213915,860,862,865,860,6056
|
|
20241111,091600,485002312,860,860,866,860,4398
|
|
20241111,091500,481205868,860,864,866,860,37145
|
|
20241111,091400,449197457,864,864,870,864,6951
|
|
20241111,091300,443176619,864,869,870,864,29549
|
|
20241111,091200,417572890,866,872,872,865,5677
|
|
20241111,091100,412644451,872,866,873,866,23895
|
|
20241111,091000,391909288,866,870,870,862,20483
|
|
20241111,090900,374209927,870,864,870,864,6255
|
|
20241111,090800,368775707,863,864,868,863,14443
|
|
20241111,090700,356291266,864,879,879,863,97915
|
|
20241111,090600,271287207,879,875,881,871,21357
|
|
20241111,090500,252598835,872,870,880,869,10505
|
|
20241111,090400,243416895,869,875,875,869,35656
|
|
20241111,090300,212423402,875,872,875,868,45595
|
|
20241111,090200,172761285,870,875,880,868,76740
|
|
20241111,090100,106013085,881,873,888,869,31765
|
|
20241111,090000,78218221,870,903,903,869,86624
|