636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193300,1174556562,828,828,828,828,35266
|
|
20241112,193200,1174556562,828,828,828,828,0
|
|
20241112,193100,1174556562,828,828,828,828,0
|
|
20241112,193000,1174556562,828,828,828,828,0
|
|
20241112,192900,1174556562,828,828,828,828,0
|
|
20241112,192800,1174556562,828,828,828,828,0
|
|
20241112,192700,1174556562,828,828,828,828,0
|
|
20241112,192600,1174556562,828,828,828,828,0
|
|
20241112,192500,1174556562,828,828,828,828,0
|
|
20241112,192400,1174556562,828,828,828,828,0
|
|
20241112,192300,1174556562,828,828,828,828,0
|
|
20241112,192200,1174556562,828,828,828,828,0
|
|
20241112,192100,1174556562,828,828,828,828,0
|
|
20241112,192000,1174556562,828,828,828,828,0
|
|
20241112,191900,1174556562,828,828,828,828,0
|
|
20241112,191800,1174556562,828,828,828,828,0
|
|
20241112,191700,1174556562,828,828,828,828,0
|
|
20241112,191600,1174556562,828,828,828,828,0
|
|
20241112,191500,1174556562,828,828,828,828,0
|
|
20241112,191400,1174556562,828,828,828,828,0
|
|
20241112,191300,1174556562,828,828,828,828,0
|
|
20241112,191200,1174556562,828,828,828,828,0
|
|
20241112,191100,1174556562,828,828,828,828,0
|
|
20241112,191000,1174556562,828,828,828,828,0
|
|
20241112,190900,1174556562,828,828,828,828,0
|
|
20241112,190800,1174556562,828,828,828,828,0
|
|
20241112,190700,1174556562,828,828,828,828,0
|
|
20241112,190600,1174556562,828,828,828,828,0
|
|
20241112,190500,1174556562,828,828,828,828,0
|
|
20241112,190400,1174556562,828,828,828,828,0
|
|
20241112,190300,1174556562,828,828,828,828,35266
|
|
20241112,190200,1174556562,828,828,828,828,0
|
|
20241112,190100,1174556562,828,828,828,828,0
|
|
20241112,190000,1174556562,828,828,828,828,0
|
|
20241112,185900,1174556562,828,828,828,828,0
|
|
20241112,185800,1174556562,828,828,828,828,0
|
|
20241112,185700,1174556562,828,828,828,828,0
|
|
20241112,185600,1174556562,828,828,828,828,0
|
|
20241112,185500,1174556562,828,828,828,828,0
|
|
20241112,185400,1174556562,828,828,828,828,0
|
|
20241112,185300,1174556562,828,828,828,828,0
|
|
20241112,185200,1174556562,828,828,828,828,0
|
|
20241112,185100,1174556562,828,828,828,828,0
|
|
20241112,185000,1174556562,828,828,828,828,0
|
|
20241112,184900,1174556562,828,828,828,828,0
|
|
20241112,184800,1174556562,828,828,828,828,0
|
|
20241112,184700,1174556562,828,828,828,828,0
|
|
20241112,184600,1174556562,828,828,828,828,0
|
|
20241112,184500,1174556562,828,828,828,828,0
|
|
20241112,184400,1174556562,828,828,828,828,0
|
|
20241112,184300,1174556562,828,828,828,828,0
|
|
20241112,184200,1174556562,828,828,828,828,0
|
|
20241112,184100,1174556562,828,828,828,828,0
|
|
20241112,184000,1174556562,828,828,828,828,0
|
|
20241112,183900,1174556562,828,828,828,828,0
|
|
20241112,183800,1174556562,828,828,828,828,0
|
|
20241112,183700,1174556562,828,828,828,828,0
|
|
20241112,183600,1174556562,828,828,828,828,0
|
|
20241112,183500,1174556562,828,828,828,828,0
|
|
20241112,183400,1174556562,828,828,828,828,0
|
|
20241112,183300,1174556562,828,828,828,828,35266
|
|
20241112,183200,1174556562,828,828,828,828,0
|
|
20241112,183100,1174556562,828,828,828,828,0
|
|
20241112,183000,1174556562,828,828,828,828,0
|
|
20241112,182900,1174556562,828,828,828,828,0
|
|
20241112,182800,1174556562,828,828,828,828,0
|
|
20241112,182700,1174556562,828,828,828,828,0
|
|
20241112,182600,1174556562,828,828,828,828,0
|
|
20241112,182500,1174556562,828,828,828,828,0
|
|
20241112,182400,1174556562,828,828,828,828,0
|
|
20241112,182300,1174556562,828,828,828,828,0
|
|
20241112,182200,1174556562,828,828,828,828,0
|
|
20241112,182100,1174556562,828,828,828,828,0
|
|
20241112,182000,1174556562,828,828,828,828,0
|
|
20241112,181900,1174556562,828,828,828,828,0
|
|
20241112,181800,1174556562,828,828,828,828,0
|
|
20241112,181700,1174556562,828,828,828,828,0
|
|
20241112,181600,1174556562,828,828,828,828,0
|
|
20241112,181500,1174556562,828,828,828,828,0
|
|
20241112,181400,1174556562,828,828,828,828,0
|
|
20241112,181300,1174556562,828,828,828,828,0
|
|
20241112,181200,1174556562,828,828,828,828,0
|
|
20241112,181100,1174556562,828,828,828,828,0
|
|
20241112,181000,1174556562,828,828,828,828,0
|
|
20241112,180900,1174556562,828,828,828,828,0
|
|
20241112,180800,1174556562,828,828,828,828,0
|
|
20241112,180700,1174556562,828,828,828,828,0
|
|
20241112,180600,1174556562,828,828,828,828,0
|
|
20241112,180500,1174556562,828,828,828,828,0
|
|
20241112,180400,1174556562,828,828,828,828,0
|
|
20241112,180300,1174556562,828,828,828,828,35266
|
|
20241112,180200,1174556562,828,828,828,828,0
|
|
20241112,180100,1174556562,828,828,828,828,0
|
|
20241112,180000,1174556562,828,828,828,828,0
|
|
20241112,175900,1174556562,828,828,828,828,0
|
|
20241112,175800,1174556562,828,828,828,828,0
|
|
20241112,175700,1174556562,828,828,828,828,0
|
|
20241112,175600,1174556562,828,828,828,828,0
|
|
20241112,175500,1174556562,828,828,828,828,0
|
|
20241112,175400,1174556562,828,828,828,828,0
|
|
20241112,175300,1174556562,828,828,828,828,0
|
|
20241112,175200,1174556562,828,828,828,828,0
|
|
20241112,175100,1174556562,828,828,828,828,0
|
|
20241112,175000,1174556562,828,828,828,828,0
|
|
20241112,174900,1174556562,828,828,828,828,0
|
|
20241112,174800,1174556562,828,828,828,828,0
|
|
20241112,174700,1174556562,828,828,828,828,0
|
|
20241112,174600,1174556562,828,828,828,828,0
|
|
20241112,174500,1174556562,828,828,828,828,0
|
|
20241112,174400,1174556562,828,828,828,828,0
|
|
20241112,174300,1174556562,828,828,828,828,0
|
|
20241112,174200,1174556562,828,828,828,828,0
|
|
20241112,174100,1174556562,828,828,828,828,0
|
|
20241112,174000,1174556562,828,828,828,828,0
|
|
20241112,173900,1174556562,828,828,828,828,0
|
|
20241112,173800,1174556562,828,828,828,828,0
|
|
20241112,173700,1174556562,828,828,828,828,0
|
|
20241112,173600,1174556562,828,828,828,828,0
|
|
20241112,173500,1174556562,828,828,828,828,0
|
|
20241112,173400,1174556562,828,828,828,828,0
|
|
20241112,173300,1174556562,828,828,828,828,35266
|
|
20241112,173200,1174556562,828,828,828,828,0
|
|
20241112,173100,1174556562,828,828,828,828,0
|
|
20241112,173000,1174556562,828,828,828,828,0
|
|
20241112,172900,1174556562,828,828,828,828,0
|
|
20241112,172800,1174556562,828,828,828,828,0
|
|
20241112,172700,1174556562,828,828,828,828,0
|
|
20241112,172600,1174556562,828,828,828,828,0
|
|
20241112,172500,1174556562,828,828,828,828,0
|
|
20241112,172400,1174556562,828,828,828,828,0
|
|
20241112,172300,1174556562,828,828,828,828,0
|
|
20241112,172200,1174556562,828,828,828,828,0
|
|
20241112,172100,1174556562,828,828,828,828,0
|
|
20241112,172000,1174556562,828,828,828,828,0
|
|
20241112,171900,1174556562,828,828,828,828,0
|
|
20241112,171800,1174556562,828,828,828,828,0
|
|
20241112,171700,1174556562,828,828,828,828,0
|
|
20241112,171600,1174556562,828,828,828,828,0
|
|
20241112,171500,1174556562,828,828,828,828,0
|
|
20241112,171400,1174556562,828,828,828,828,0
|
|
20241112,171300,1174556562,828,828,828,828,0
|
|
20241112,171200,1174556562,828,828,828,828,0
|
|
20241112,171100,1174556562,828,828,828,828,0
|
|
20241112,171000,1174556562,828,828,828,828,0
|
|
20241112,170900,1174556562,828,828,828,828,0
|
|
20241112,170800,1174556562,828,828,828,828,0
|
|
20241112,170700,1174556562,828,828,828,828,0
|
|
20241112,170600,1174556562,828,828,828,828,0
|
|
20241112,170500,1174556562,828,828,828,828,0
|
|
20241112,170400,1174556562,828,828,828,828,0
|
|
20241112,170300,1174556562,828,828,828,828,35266
|
|
20241112,170200,1174556562,828,828,828,828,0
|
|
20241112,170100,1174556562,828,828,828,828,0
|
|
20241112,170000,1174556562,828,828,828,828,0
|
|
20241112,165900,1174556562,828,828,828,828,0
|
|
20241112,165800,1174556562,828,828,828,828,0
|
|
20241112,165700,1174556562,828,828,828,828,0
|
|
20241112,165600,1174556562,828,828,828,828,0
|
|
20241112,165500,1174556562,828,828,828,828,0
|
|
20241112,165400,1174556562,828,828,828,828,0
|
|
20241112,165300,1174556562,828,828,828,828,0
|
|
20241112,165200,1174556562,828,828,828,828,0
|
|
20241112,165100,1174556562,828,828,828,828,0
|
|
20241112,165000,1174556562,828,828,828,828,0
|
|
20241112,164900,1174556562,828,828,828,828,0
|
|
20241112,164800,1174556562,828,828,828,828,0
|
|
20241112,164700,1174556562,828,828,828,828,0
|
|
20241112,164600,1174556562,828,828,828,828,0
|
|
20241112,164500,1174556562,828,828,828,828,0
|
|
20241112,164400,1174556562,828,828,828,828,0
|
|
20241112,164300,1174556562,828,828,828,828,0
|
|
20241112,164200,1174556562,828,828,828,828,0
|
|
20241112,164100,1174556562,828,828,828,828,0
|
|
20241112,164000,1174556562,828,828,828,828,0
|
|
20241112,163900,1174556562,828,828,828,828,0
|
|
20241112,163800,1174556562,828,828,828,828,0
|
|
20241112,163700,1174556562,828,828,828,828,0
|
|
20241112,163600,1174556562,828,828,828,828,0
|
|
20241112,163500,1174556562,828,828,828,828,0
|
|
20241112,163400,1174556562,828,828,828,828,0
|
|
20241112,163300,1174556562,828,828,828,828,35266
|
|
20241112,163200,1174556562,828,828,828,828,0
|
|
20241112,163100,1174556562,828,828,828,828,0
|
|
20241112,163000,1174556562,828,828,828,828,0
|
|
20241112,162900,1174556562,828,828,828,828,0
|
|
20241112,162800,1174556562,828,828,828,828,0
|
|
20241112,162700,1174556562,828,828,828,828,0
|
|
20241112,162600,1174556562,828,828,828,828,0
|
|
20241112,162500,1174556562,828,828,828,828,0
|
|
20241112,162400,1174556562,828,828,828,828,0
|
|
20241112,162300,1174556562,828,828,828,828,0
|
|
20241112,162200,1174556562,828,828,828,828,0
|
|
20241112,162100,1174556562,828,828,828,828,0
|
|
20241112,162000,1174556562,828,828,828,828,0
|
|
20241112,161900,1174556562,828,828,828,828,0
|
|
20241112,161800,1174556562,828,828,828,828,0
|
|
20241112,161700,1174556562,828,828,828,828,0
|
|
20241112,161600,1174556562,828,828,828,828,0
|
|
20241112,161500,1174556562,828,828,828,828,0
|
|
20241112,161400,1174556562,828,828,828,828,0
|
|
20241112,161300,1174556562,828,828,828,828,0
|
|
20241112,161200,1174556562,828,828,828,828,0
|
|
20241112,161100,1174556562,828,828,828,828,0
|
|
20241112,161000,1174556562,828,828,828,828,0
|
|
20241112,160900,1174556562,828,828,828,828,0
|
|
20241112,160800,1174556562,828,828,828,828,0
|
|
20241112,160700,1174556562,828,828,828,828,0
|
|
20241112,160600,1174556562,828,828,828,828,0
|
|
20241112,160500,1174556562,828,828,828,828,0
|
|
20241112,160400,1174556562,828,828,828,828,0
|
|
20241112,160300,1174556562,828,828,828,828,35266
|
|
20241112,160200,1174556562,828,828,828,828,0
|
|
20241112,160100,1174556562,828,828,828,828,0
|
|
20241112,160000,1174556562,828,828,828,828,0
|
|
20241112,155900,1174556562,828,828,828,828,0
|
|
20241112,155800,1174556562,828,828,828,828,0
|
|
20241112,155700,1174556562,828,828,828,828,0
|
|
20241112,155600,1174556562,828,828,828,828,0
|
|
20241112,155500,1174556562,828,828,828,828,0
|
|
20241112,155400,1174556562,828,828,828,828,0
|
|
20241112,155300,1174556562,828,828,828,828,0
|
|
20241112,155200,1174556562,828,828,828,828,0
|
|
20241112,155100,1174556562,828,828,828,828,0
|
|
20241112,155000,1174556562,828,828,828,828,0
|
|
20241112,154900,1174556562,828,828,828,828,0
|
|
20241112,154800,1174556562,828,828,828,828,0
|
|
20241112,154700,1174556562,828,828,828,828,0
|
|
20241112,154600,1174556562,828,828,828,828,0
|
|
20241112,154500,1174556562,828,828,828,828,0
|
|
20241112,154400,1174556562,828,828,828,828,0
|
|
20241112,154300,1174556562,828,828,828,828,0
|
|
20241112,154200,1174556562,828,828,828,828,0
|
|
20241112,154100,1174556562,828,828,828,828,0
|
|
20241112,154000,1174556562,828,828,828,828,0
|
|
20241112,153900,1174556562,828,828,828,828,0
|
|
20241112,153800,1174556562,828,828,828,828,0
|
|
20241112,153700,1174556562,828,828,828,828,0
|
|
20241112,153600,1174556562,828,828,828,828,0
|
|
20241112,153500,1174556562,828,828,828,828,0
|
|
20241112,153400,1174556562,828,828,828,828,0
|
|
20241112,153300,1174556562,828,828,828,828,35266
|
|
20241112,153200,1174556562,828,828,828,828,0
|
|
20241112,153100,1174556562,828,828,828,828,0
|
|
20241112,153000,1174556562,828,828,828,828,35266
|
|
20241112,152900,1145356314,835,835,835,835,0
|
|
20241112,152800,1145356314,835,835,835,835,0
|
|
20241112,152700,1145356314,835,835,835,835,0
|
|
20241112,152600,1145356314,835,835,835,835,0
|
|
20241112,152500,1145356314,835,835,835,835,0
|
|
20241112,152400,1145356314,835,835,835,835,0
|
|
20241112,152300,1145356314,835,835,835,835,0
|
|
20241112,152200,1145356314,835,835,835,835,0
|
|
20241112,152100,1145356314,835,835,835,835,0
|
|
20241112,152000,1145356314,835,835,835,835,0
|
|
20241112,151900,1145356314,835,827,837,823,8227
|
|
20241112,151800,1138499509,816,826,832,816,15185
|
|
20241112,151700,1125942359,827,827,827,816,1883
|
|
20241112,151600,1124402422,827,827,827,820,4865
|
|
20241112,151500,1120410491,821,822,827,821,2766
|
|
20241112,151400,1118139305,828,824,828,821,3675
|
|
20241112,151300,1115112174,825,825,825,825,5
|
|
20241112,151200,1115108049,825,827,827,825,1254
|
|
20241112,151100,1114073161,829,830,830,828,123
|
|
20241112,151000,1113971214,829,830,830,829,1324
|
|
20241112,150900,1112872594,830,828,830,828,4061
|
|
20241112,150800,1109507126,827,830,830,827,3535
|
|
20241112,150700,1106580344,830,829,830,828,28806
|
|
20241112,150600,1082700282,829,824,829,824,24
|
|
20241112,150500,1082680446,830,829,830,823,12551
|
|
20241112,150400,1072312602,829,829,829,829,121
|
|
20241112,150300,1072212293,829,828,830,823,3785
|
|
20241112,150200,1069087130,828,824,828,821,1794
|
|
20241112,150100,1067610032,824,824,824,824,1
|
|
20241112,150000,1067609208,824,824,824,824,0
|
|
20241112,145900,1067609208,824,823,824,821,2092
|
|
20241112,145800,1065890576,824,823,826,823,10
|
|
20241112,145700,1065882338,821,817,821,817,8
|
|
20241112,145600,1065875783,818,819,827,818,7551
|
|
20241112,145500,1059698403,818,827,827,818,2774
|
|
20241112,145400,1057420271,816,829,829,816,19647
|
|
20241112,145300,1041243697,830,837,837,830,3992
|
|
20241112,145200,1037930152,833,833,833,833,1011
|
|
20241112,145100,1037087989,833,836,836,833,502
|
|
20241112,145000,1036668323,836,836,836,836,0
|
|
20241112,144900,1036668323,836,830,836,830,2258
|
|
20241112,144800,1034786983,830,832,832,830,6278
|
|
20241112,144700,1029575077,832,831,832,830,5562
|
|
20241112,144600,1024953665,832,832,832,830,1864
|
|
20241112,144500,1023402877,838,838,838,838,2343
|
|
20241112,144400,1021439443,839,839,839,839,78
|
|
20241112,144300,1021374001,839,839,839,839,9
|
|
20241112,144200,1021366450,831,835,840,829,11281
|
|
20241112,144100,1011926054,835,830,835,830,11100
|
|
20241112,144000,1002685078,829,823,829,821,13113
|
|
20241112,143900,991843103,823,822,823,822,370
|
|
20241112,143800,991538690,822,822,822,822,1100
|
|
20241112,143700,990634490,822,822,822,822,759
|
|
20241112,143600,990010592,822,822,822,821,6842
|
|
20241112,143500,984386478,822,822,822,822,1435
|
|
20241112,143400,983206908,823,823,823,823,47
|
|
20241112,143300,983168227,824,825,825,824,13834
|
|
20241112,143200,971756677,824,817,824,817,13209
|
|
20241112,143100,960904378,817,817,817,817,0
|
|
20241112,143000,960904378,817,817,817,817,0
|
|
20241112,142900,960904378,817,817,817,817,16
|
|
20241112,142800,960891306,815,817,817,815,3222
|
|
20241112,142700,958259232,815,816,816,815,541
|
|
20241112,142600,957818309,815,815,815,815,2744
|
|
20241112,142500,955581949,815,815,815,815,1268
|
|
20241112,142400,954548529,816,815,816,815,12366
|
|
20241112,142300,944470080,815,815,815,815,8623
|
|
20241112,142200,937442335,815,817,817,815,5893
|
|
20241112,142100,932630508,817,815,817,815,1845
|
|
20241112,142000,931124361,815,817,817,815,652
|
|
20241112,141900,930592381,817,817,817,817,20
|
|
20241112,141800,930576041,817,817,817,817,0
|
|
20241112,141700,930576041,817,817,817,817,10
|
|
20241112,141600,930567871,817,821,821,817,3235
|
|
20241112,141500,927924132,822,821,822,821,501
|
|
20241112,141400,927512810,822,822,822,822,2
|
|
20241112,141300,927511166,818,818,818,818,1703
|
|
20241112,141200,926118112,818,818,818,818,1
|
|
20241112,141100,926117294,822,821,822,817,3056
|
|
20241112,141000,923608998,821,818,821,818,1554
|
|
20241112,140900,922334524,817,817,817,817,1
|
|
20241112,140800,922333707,814,817,817,814,2686
|
|
20241112,140700,920144690,817,815,817,815,1327
|
|
20241112,140600,919062521,817,813,817,813,365
|
|
20241112,140500,918764320,813,813,813,813,0
|
|
20241112,140400,918764320,813,813,813,813,0
|
|
20241112,140300,918764320,813,813,813,813,500
|
|
20241112,140200,918357820,813,813,813,813,0
|
|
20241112,140100,918357820,813,816,820,813,8447
|
|
20241112,140000,911476681,820,815,820,815,181
|
|
20241112,135900,911329156,815,817,820,814,31246
|
|
20241112,135800,885854546,817,817,817,817,96
|
|
20241112,135700,885776114,820,820,820,820,1
|
|
20241112,135600,885775294,820,820,820,820,0
|
|
20241112,135500,885775294,820,820,820,820,0
|
|
20241112,135400,885775294,820,820,820,820,10
|
|
20241112,135300,885767094,821,821,821,821,0
|
|
20241112,135200,885767094,821,821,821,821,0
|
|
20241112,135100,885767094,821,818,821,817,4213
|
|
20241112,135000,882322088,817,817,817,817,0
|
|
20241112,134900,882322088,817,821,821,817,593
|
|
20241112,134800,881837257,822,822,822,822,500
|
|
20241112,134700,881426257,821,820,821,820,768
|
|
20241112,134600,880795744,817,819,819,817,500
|
|
20241112,134500,880386924,819,821,821,819,182
|
|
20241112,134400,880237687,821,821,821,821,1
|
|
20241112,134300,880236866,822,822,822,822,0
|
|
20241112,134200,880236866,822,822,822,822,150
|
|
20241112,134100,880113566,821,821,821,821,3088
|
|
20241112,134000,877578318,821,824,824,821,52
|
|
20241112,133900,877535623,824,824,824,824,0
|
|
20241112,133800,877535623,824,821,824,821,1395
|
|
20241112,133700,876390228,821,821,821,821,9746
|
|
20241112,133600,868388762,821,821,821,821,1870
|
|
20241112,133500,866853492,821,823,823,821,16000
|
|
20241112,133400,853714818,824,823,824,823,473
|
|
20241112,133300,853325486,824,823,824,823,3
|
|
20241112,133200,853323016,823,823,823,823,5
|
|
20241112,133100,853318901,825,825,825,825,128
|
|
20241112,133000,853213301,825,824,825,823,768
|
|
20241112,132900,852580499,824,824,824,824,0
|
|
20241112,132800,852580499,824,824,824,824,105
|
|
20241112,132700,852493979,824,824,824,824,265
|
|
20241112,132600,852275619,824,824,824,824,7100
|
|
20241112,132500,846425219,824,824,824,824,1370
|
|
20241112,132400,845296339,822,822,822,822,215
|
|
20241112,132300,845119609,822,822,822,822,703
|
|
20241112,132200,844541743,822,822,822,822,399
|
|
20241112,132100,844213765,822,822,822,822,300
|
|
20241112,132000,843967165,822,822,822,822,244
|
|
20241112,131900,843766597,821,820,821,820,2213
|
|
20241112,131800,841950208,821,820,821,820,90
|
|
20241112,131700,841876397,821,821,821,821,764
|
|
20241112,131600,841249153,821,821,821,821,103
|
|
20241112,131500,841164590,821,821,821,821,926
|
|
20241112,131400,840404344,822,822,822,822,0
|
|
20241112,131300,840404344,822,823,823,822,1929
|
|
20241112,131200,838817297,823,823,823,823,1036
|
|
20241112,131100,837964669,823,823,823,823,1
|
|
20241112,131000,837963846,823,822,823,822,114
|
|
20241112,130900,837870028,822,822,822,822,7
|
|
20241112,130800,837864274,822,822,822,822,29
|
|
20241112,130700,837840436,822,822,822,822,1962
|
|
20241112,130600,836227672,822,822,822,822,673
|
|
20241112,130500,835674466,823,822,823,822,380
|
|
20241112,130400,835361732,822,822,822,822,1224
|
|
20241112,130300,834355604,819,819,820,819,2470
|
|
20241112,130200,832332669,822,821,822,821,1040
|
|
20241112,130100,831478799,819,820,820,819,10467
|
|
20241112,130000,822897860,819,819,819,819,7
|
|
20241112,125900,822892127,819,819,819,819,36
|
|
20241112,125800,822862643,819,819,819,819,71
|
|
20241112,125700,822804494,820,820,820,820,240
|
|
20241112,125600,822607694,820,820,820,820,91
|
|
20241112,125500,822533074,820,819,820,819,285
|
|
20241112,125400,822299604,819,819,819,819,1202
|
|
20241112,125300,821315166,816,819,819,816,15098
|
|
20241112,125200,808994274,819,819,819,819,1
|
|
20241112,125100,808993455,819,817,819,817,1014
|
|
20241112,125000,808164989,819,818,819,816,2374
|
|
20241112,124900,806224151,818,818,819,818,1447
|
|
20241112,124800,805040204,820,820,820,819,8377
|
|
20241112,124700,798179408,820,820,820,820,420
|
|
20241112,124600,797835008,820,820,820,820,0
|
|
20241112,124500,797835008,820,820,820,820,709
|
|
20241112,124400,797253628,820,821,821,820,39
|
|
20241112,124300,797221646,821,821,821,821,13
|
|
20241112,124200,797210973,821,822,822,821,293
|
|
20241112,124100,796970400,822,822,822,822,1
|
|
20241112,124000,796969578,822,822,822,822,121
|
|
20241112,123900,796870116,822,822,822,822,0
|
|
20241112,123800,796870116,822,822,822,822,975
|
|
20241112,123700,796068666,819,820,821,819,10009
|
|
20241112,123600,787864745,820,821,821,820,4856
|
|
20241112,123500,783882653,821,821,821,821,251
|
|
20241112,123400,783676582,822,822,822,822,1
|
|
20241112,123300,783675760,822,823,823,822,54
|
|
20241112,123200,783631370,823,825,825,823,11
|
|
20241112,123100,783622315,825,825,825,825,0
|
|
20241112,123000,783622315,825,825,825,825,311
|
|
20241112,122900,783365740,825,820,825,820,7114
|
|
20241112,122800,777510746,820,823,823,820,1000
|
|
20241112,122700,776689246,823,823,823,823,544
|
|
20241112,122600,776241534,820,823,823,820,10018
|
|
20241112,122500,768023988,823,823,823,823,31
|
|
20241112,122400,767998475,823,823,823,823,458
|
|
20241112,122300,767621541,822,822,822,822,597
|
|
20241112,122200,767130807,822,822,822,822,0
|
|
20241112,122100,767130807,822,822,822,822,0
|
|
20241112,122000,767130807,822,823,823,822,7906
|
|
20241112,121900,760632042,823,822,823,822,2958
|
|
20241112,121800,758200318,823,823,823,823,219
|
|
20241112,121700,758020081,822,823,823,822,46
|
|
20241112,121600,757982228,823,823,823,823,44
|
|
20241112,121500,757946016,823,823,823,823,161
|
|
20241112,121400,757813513,823,823,823,823,0
|
|
20241112,121300,757813513,823,823,823,823,0
|
|
20241112,121200,757813513,823,823,823,823,1
|
|
20241112,121100,757812690,823,823,823,823,447
|
|
20241112,121000,757444809,823,823,824,823,2519
|
|
20241112,120900,755371574,824,824,824,824,1
|
|
20241112,120800,755370750,824,824,824,824,1215
|
|
20241112,120700,754369590,825,825,825,825,1052
|
|
20241112,120600,753501690,825,825,825,825,0
|
|
20241112,120500,753501690,825,825,825,825,10
|
|
20241112,120400,753493440,822,823,823,822,80
|
|
20241112,120300,753427618,822,824,825,822,416
|
|
20241112,120200,753084982,825,825,825,824,3329
|
|
20241112,120100,750341666,825,825,825,825,376
|
|
20241112,120000,750031466,825,825,825,825,0
|
|
20241112,115900,750031466,825,825,825,824,75
|
|
20241112,115800,749969601,825,824,825,824,929
|
|
20241112,115700,749204047,824,824,824,824,0
|
|
20241112,115600,749204047,824,823,824,823,1789
|
|
20241112,115500,747731437,823,823,823,822,3283
|
|
20241112,115400,745031969,823,823,823,823,0
|
|
20241112,115300,745031969,823,822,823,822,111
|
|
20241112,115200,744940617,823,821,823,821,62
|
|
20241112,115100,744889645,821,821,823,821,5295
|
|
20241112,115000,740542118,821,821,821,821,890
|
|
20241112,114900,739811428,821,823,823,821,2116
|
|
20241112,114800,738074160,823,823,823,822,2665
|
|
20241112,114700,735882896,823,823,823,823,7
|
|
20241112,114600,735877135,823,823,823,823,140
|
|
20241112,114500,735761915,823,823,823,823,2544
|
|
20241112,114400,733668203,823,823,823,823,3437
|
|
20241112,114300,730839552,823,823,823,823,1000
|
|
20241112,114200,730016552,824,824,824,824,4
|
|
20241112,114100,730013256,824,824,824,824,0
|
|
20241112,114000,730013256,824,824,824,824,45
|
|
20241112,113900,729976176,823,825,825,823,8703
|
|
20241112,113800,722805783,824,824,825,824,1623
|
|
20241112,113700,721468388,823,825,825,823,682
|
|
20241112,113600,720906755,825,825,825,823,1282
|
|
20241112,113500,719849967,825,822,825,822,5629
|
|
20241112,113400,715218689,823,822,823,821,5719
|
|
20241112,113300,710517394,822,821,822,820,9318
|
|
20241112,113200,702872998,822,821,822,821,1672
|
|
20241112,113100,701499291,821,822,822,821,2075
|
|
20241112,113000,699794450,823,823,823,823,207
|
|
20241112,112900,699624089,823,824,824,823,1514
|
|
20241112,112800,698377962,824,824,824,824,934
|
|
20241112,112700,697608346,824,823,824,823,1373
|
|
20241112,112600,696477432,823,825,825,823,1821
|
|
20241112,112500,694976843,825,825,825,825,109
|
|
20241112,112400,694886918,826,826,826,826,24
|
|
20241112,112300,694867094,826,826,826,826,2
|
|
20241112,112200,694865442,826,826,826,826,77
|
|
20241112,112100,694801840,826,825,826,823,351
|
|
20241112,112000,694512444,826,826,826,826,0
|
|
20241112,111900,694512444,826,825,826,825,1536
|
|
20241112,111800,693243943,825,825,825,825,95
|
|
20241112,111700,693165568,824,826,826,824,3833
|
|
20241112,111600,689999750,827,827,827,826,2209
|
|
20241112,111500,688172919,827,827,827,826,2928
|
|
20241112,111400,685754044,828,827,828,827,2215
|
|
20241112,111300,683921538,827,827,827,826,883
|
|
20241112,111200,683191829,827,825,827,825,15094
|
|
20241112,111100,670738945,823,825,825,823,188
|
|
20241112,111000,670584007,821,825,825,821,2403
|
|
20241112,110900,668609612,821,824,825,821,1513
|
|
20241112,110800,667366575,825,823,825,821,5079
|
|
20241112,110700,663195440,825,824,825,824,2161
|
|
20241112,110600,661412725,825,825,825,825,22
|
|
20241112,110500,661394575,825,825,825,821,705
|
|
20241112,110400,660815342,821,824,825,820,6226
|
|
20241112,110300,655698524,824,821,824,821,12
|
|
20241112,110200,655688665,825,822,825,822,8170
|
|
20241112,110100,648969475,822,821,825,821,6367
|
|
20241112,110000,643737703,821,822,822,821,524
|
|
20241112,105900,643307175,822,821,822,821,501
|
|
20241112,105800,642895853,821,821,821,820,225
|
|
20241112,105700,642711129,821,822,822,821,96
|
|
20241112,105600,642632293,822,821,822,821,528
|
|
20241112,105500,642198795,821,822,822,821,82
|
|
20241112,105400,642131433,822,823,823,822,492
|
|
20241112,105300,641726700,825,824,825,824,1287
|
|
20241112,105200,640665607,824,824,824,824,526
|
|
20241112,105100,640232183,823,823,823,823,1550
|
|
20241112,105000,638956533,825,823,825,823,880
|
|
20241112,104900,638230759,823,825,825,823,299
|
|
20241112,104800,637984088,825,824,825,824,642
|
|
20241112,104700,637454788,824,824,824,824,30
|
|
20241112,104600,637430068,824,825,825,824,102
|
|
20241112,104500,637345968,825,825,825,825,476
|
|
20241112,104400,636953268,821,821,821,820,2256
|
|
20241112,104300,635101098,820,821,821,820,2222
|
|
20241112,104200,633277262,820,823,823,820,5067
|
|
20241112,104100,629116033,823,823,823,823,1853
|
|
20241112,104000,627591014,823,822,823,822,638
|
|
20241112,103900,627066503,822,821,822,821,698
|
|
20241112,103800,626493412,821,825,825,821,3446
|
|
20241112,103700,623658371,828,828,828,828,1
|
|
20241112,103600,623657543,828,828,828,828,66
|
|
20241112,103500,623602895,829,829,829,828,12521
|
|
20241112,103400,613232986,830,830,830,829,3470
|
|
20241112,103300,610354886,825,830,830,825,276
|
|
20241112,103200,610126591,828,823,829,823,4623
|
|
20241112,103100,606311882,824,823,824,823,327
|
|
20241112,103000,606042568,823,821,823,821,487
|
|
20241112,102900,605641914,820,820,820,820,0
|
|
20241112,102800,605641914,820,821,821,820,5150
|
|
20241112,102700,601418609,822,819,822,819,4881
|
|
20241112,102600,597418729,819,819,819,818,64
|
|
20241112,102500,597366353,820,818,820,818,1357
|
|
20241112,102400,596256239,818,819,819,818,5946
|
|
20241112,102300,591386504,820,820,820,820,31
|
|
20241112,102200,591361084,819,820,820,819,77
|
|
20241112,102100,591298002,819,819,819,816,1919
|
|
20241112,102000,589728246,819,821,821,819,1226
|
|
20241112,101900,588723964,822,823,823,820,1543
|
|
20241112,101800,587457133,823,824,824,823,115
|
|
20241112,101700,587362382,820,820,824,819,1380
|
|
20241112,101600,586230504,820,824,824,820,6616
|
|
20241112,101500,580799106,824,824,824,823,2470
|
|
20241112,101400,578764046,822,823,824,822,826
|
|
20241112,101300,578084988,823,825,827,823,7734
|
|
20241112,101200,571708937,825,826,826,825,1194
|
|
20241112,101100,570723877,826,825,826,825,119
|
|
20241112,101000,570625683,825,825,825,824,689
|
|
20241112,100900,570057440,825,830,830,825,4442
|
|
20241112,100800,566383614,830,827,830,827,662
|
|
20241112,100700,565835960,830,830,830,830,5231
|
|
20241112,100600,561494230,830,831,831,827,19478
|
|
20241112,100500,545375741,831,831,831,831,1010
|
|
20241112,100400,544536431,831,831,831,831,120
|
|
20241112,100300,544436711,831,831,831,831,338
|
|
20241112,100200,544155833,831,826,831,824,10072
|
|
20241112,100100,535801136,826,825,826,824,4735
|
|
20241112,100000,531895745,825,824,825,824,3229
|
|
20241112,095900,529235013,824,823,824,823,118
|
|
20241112,095800,529137809,823,823,823,823,320
|
|
20241112,095700,528874449,823,820,823,819,19446
|
|
20241112,095600,512928447,820,819,820,819,3406
|
|
20241112,095500,510138119,819,819,819,819,1778
|
|
20241112,095400,508681937,819,820,820,815,2191
|
|
20241112,095300,506886019,820,817,820,816,16395
|
|
20241112,095200,493481245,817,817,817,817,394
|
|
20241112,095100,493159347,817,817,817,817,651
|
|
20241112,095000,492627480,817,816,817,815,547
|
|
20241112,094900,492180599,816,815,816,815,10164
|
|
20241112,094800,483896930,817,815,817,815,593
|
|
20241112,094700,483413569,817,814,817,813,5226
|
|
20241112,094600,479155080,814,811,814,811,2232
|
|
20241112,094500,477344592,814,812,814,811,9712
|
|
20241112,094400,469466401,811,815,815,811,4585
|
|
20241112,094300,465731021,816,815,817,811,5668
|
|
20241112,094200,461127757,817,817,817,816,3098
|
|
20241112,094100,458597692,817,817,817,816,1034
|
|
20241112,094000,457752971,816,816,817,816,1160
|
|
20241112,093900,456806359,816,811,816,811,6080
|
|
20241112,093800,451862151,811,814,814,811,3139
|
|
20241112,093700,449314107,814,811,814,810,22939
|
|
20241112,093600,430706027,811,814,814,811,3550
|
|
20241112,093500,427826615,814,811,816,811,34287
|
|
20241112,093400,400012628,811,816,816,811,9711
|
|
20241112,093300,392109375,816,812,816,812,24998
|
|
20241112,093200,371770809,811,815,815,811,5578
|
|
20241112,093100,367243855,812,814,814,812,1705
|
|
20241112,093000,365858284,814,815,815,814,363
|
|
20241112,092900,365562787,815,816,816,815,6833
|
|
20241112,092800,359993184,816,813,816,813,11332
|
|
20241112,092700,350750505,814,811,814,811,90
|
|
20241112,092600,350677365,816,813,817,810,15435
|
|
20241112,092500,338133695,812,817,817,812,1624
|
|
20241112,092400,336813352,813,813,813,810,16119
|
|
20241112,092300,323744813,813,816,816,812,4250
|
|
20241112,092200,320285972,814,818,820,814,25304
|
|
20241112,092100,299650954,819,822,822,819,8443
|
|
20241112,092000,292731997,823,823,823,822,3063
|
|
20241112,091900,290211903,823,820,823,818,3315
|
|
20241112,091800,287492323,822,823,823,820,1716
|
|
20241112,091700,286084739,823,820,823,819,1349
|
|
20241112,091600,284977558,818,820,820,817,2903
|
|
20241112,091500,282600408,820,824,825,820,6485
|
|
20241112,091400,277276259,824,824,825,823,8816
|
|
20241112,091300,270008928,824,822,824,820,9423
|
|
20241112,091200,262261292,822,820,822,817,10977
|
|
20241112,091100,253257823,820,817,820,816,14532
|
|
20241112,091000,241372462,820,817,820,815,25423
|
|
20241112,090900,220632469,817,815,817,815,12717
|
|
20241112,090800,210246963,816,815,816,813,72600
|
|
20241112,090700,151070205,816,819,821,815,22861
|
|
20241112,090600,132375866,822,830,830,820,17587
|
|
20241112,090500,117935397,831,822,832,821,26434
|
|
20241112,090400,96164438,829,825,830,821,17864
|
|
20241112,090300,81424187,823,825,829,823,13702
|
|
20241112,090200,70134566,830,820,830,820,10644
|
|
20241112,090100,61359896,820,830,830,819,25919
|
|
20241112,090000,40015116,830,846,847,821,47931
|