636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193300,1540801471,836,836,836,836,27247
|
|
20241113,193200,1540801471,836,836,836,836,0
|
|
20241113,193100,1540801471,836,836,836,836,0
|
|
20241113,193000,1540801471,836,836,836,836,0
|
|
20241113,192900,1540801471,836,836,836,836,0
|
|
20241113,192800,1540801471,836,836,836,836,0
|
|
20241113,192700,1540801471,836,836,836,836,0
|
|
20241113,192600,1540801471,836,836,836,836,0
|
|
20241113,192500,1540801471,836,836,836,836,0
|
|
20241113,192400,1540801471,836,836,836,836,0
|
|
20241113,192300,1540801471,836,836,836,836,0
|
|
20241113,192200,1540801471,836,836,836,836,0
|
|
20241113,192100,1540801471,836,836,836,836,0
|
|
20241113,192000,1540801471,836,836,836,836,0
|
|
20241113,191900,1540801471,836,836,836,836,0
|
|
20241113,191800,1540801471,836,836,836,836,0
|
|
20241113,191700,1540801471,836,836,836,836,0
|
|
20241113,191600,1540801471,836,836,836,836,0
|
|
20241113,191500,1540801471,836,836,836,836,0
|
|
20241113,191400,1540801471,836,836,836,836,0
|
|
20241113,191300,1540801471,836,836,836,836,0
|
|
20241113,191200,1540801471,836,836,836,836,0
|
|
20241113,191100,1540801471,836,836,836,836,0
|
|
20241113,191000,1540801471,836,836,836,836,0
|
|
20241113,190900,1540801471,836,836,836,836,0
|
|
20241113,190800,1540801471,836,836,836,836,0
|
|
20241113,190700,1540801471,836,836,836,836,0
|
|
20241113,190600,1540801471,836,836,836,836,0
|
|
20241113,190500,1540801471,836,836,836,836,0
|
|
20241113,190400,1540801471,836,836,836,836,0
|
|
20241113,190300,1540801471,836,836,836,836,27247
|
|
20241113,190200,1540801471,836,836,836,836,0
|
|
20241113,190100,1540801471,836,836,836,836,0
|
|
20241113,190000,1540801471,836,836,836,836,0
|
|
20241113,185900,1540801471,836,836,836,836,0
|
|
20241113,185800,1540801471,836,836,836,836,0
|
|
20241113,185700,1540801471,836,836,836,836,0
|
|
20241113,185600,1540801471,836,836,836,836,0
|
|
20241113,185500,1540801471,836,836,836,836,0
|
|
20241113,185400,1540801471,836,836,836,836,0
|
|
20241113,185300,1540801471,836,836,836,836,0
|
|
20241113,185200,1540801471,836,836,836,836,0
|
|
20241113,185100,1540801471,836,836,836,836,0
|
|
20241113,185000,1540801471,836,836,836,836,0
|
|
20241113,184900,1540801471,836,836,836,836,0
|
|
20241113,184800,1540801471,836,836,836,836,0
|
|
20241113,184700,1540801471,836,836,836,836,0
|
|
20241113,184600,1540801471,836,836,836,836,0
|
|
20241113,184500,1540801471,836,836,836,836,0
|
|
20241113,184400,1540801471,836,836,836,836,0
|
|
20241113,184300,1540801471,836,836,836,836,0
|
|
20241113,184200,1540801471,836,836,836,836,0
|
|
20241113,184100,1540801471,836,836,836,836,0
|
|
20241113,184000,1540801471,836,836,836,836,0
|
|
20241113,183900,1540801471,836,836,836,836,0
|
|
20241113,183800,1540801471,836,836,836,836,0
|
|
20241113,183700,1540801471,836,836,836,836,0
|
|
20241113,183600,1540801471,836,836,836,836,0
|
|
20241113,183500,1540801471,836,836,836,836,0
|
|
20241113,183400,1540801471,836,836,836,836,0
|
|
20241113,183300,1540801471,836,836,836,836,27247
|
|
20241113,183200,1540801471,836,836,836,836,0
|
|
20241113,183100,1540801471,836,836,836,836,0
|
|
20241113,183000,1540801471,836,836,836,836,0
|
|
20241113,182900,1540801471,836,836,836,836,0
|
|
20241113,182800,1540801471,836,836,836,836,0
|
|
20241113,182700,1540801471,836,836,836,836,0
|
|
20241113,182600,1540801471,836,836,836,836,0
|
|
20241113,182500,1540801471,836,836,836,836,0
|
|
20241113,182400,1540801471,836,836,836,836,0
|
|
20241113,182300,1540801471,836,836,836,836,0
|
|
20241113,182200,1540801471,836,836,836,836,0
|
|
20241113,182100,1540801471,836,836,836,836,0
|
|
20241113,182000,1540801471,836,836,836,836,0
|
|
20241113,181900,1540801471,836,836,836,836,0
|
|
20241113,181800,1540801471,836,836,836,836,0
|
|
20241113,181700,1540801471,836,836,836,836,0
|
|
20241113,181600,1540801471,836,836,836,836,0
|
|
20241113,181500,1540801471,836,836,836,836,0
|
|
20241113,181400,1540801471,836,836,836,836,0
|
|
20241113,181300,1540801471,836,836,836,836,0
|
|
20241113,181200,1540801471,836,836,836,836,0
|
|
20241113,181100,1540801471,836,836,836,836,0
|
|
20241113,181000,1540801471,836,836,836,836,0
|
|
20241113,180900,1540801471,836,836,836,836,0
|
|
20241113,180800,1540801471,836,836,836,836,0
|
|
20241113,180700,1540801471,836,836,836,836,0
|
|
20241113,180600,1540801471,836,836,836,836,0
|
|
20241113,180500,1540801471,836,836,836,836,0
|
|
20241113,180400,1540801471,836,836,836,836,0
|
|
20241113,180300,1540801471,836,836,836,836,27247
|
|
20241113,180200,1540801471,836,836,836,836,0
|
|
20241113,180100,1540801471,836,836,836,836,0
|
|
20241113,180000,1540801471,836,836,836,836,0
|
|
20241113,175900,1540801471,836,836,836,836,0
|
|
20241113,175800,1540801471,836,836,836,836,0
|
|
20241113,175700,1540801471,836,836,836,836,0
|
|
20241113,175600,1540801471,836,836,836,836,0
|
|
20241113,175500,1540801471,836,836,836,836,0
|
|
20241113,175400,1540801471,836,836,836,836,0
|
|
20241113,175300,1540801471,836,836,836,836,0
|
|
20241113,175200,1540801471,836,836,836,836,0
|
|
20241113,175100,1540801471,836,836,836,836,0
|
|
20241113,175000,1540801471,836,836,836,836,0
|
|
20241113,174900,1540801471,836,836,836,836,0
|
|
20241113,174800,1540801471,836,836,836,836,0
|
|
20241113,174700,1540801471,836,836,836,836,0
|
|
20241113,174600,1540801471,836,836,836,836,0
|
|
20241113,174500,1540801471,836,836,836,836,0
|
|
20241113,174400,1540801471,836,836,836,836,0
|
|
20241113,174300,1540801471,836,836,836,836,0
|
|
20241113,174200,1540801471,836,836,836,836,0
|
|
20241113,174100,1540801471,836,836,836,836,0
|
|
20241113,174000,1540801471,836,836,836,836,0
|
|
20241113,173900,1540801471,836,836,836,836,0
|
|
20241113,173800,1540801471,836,836,836,836,0
|
|
20241113,173700,1540801471,836,836,836,836,0
|
|
20241113,173600,1540801471,836,836,836,836,0
|
|
20241113,173500,1540801471,836,836,836,836,0
|
|
20241113,173400,1540801471,836,836,836,836,0
|
|
20241113,173300,1540801471,836,836,836,836,27247
|
|
20241113,173200,1540801471,836,836,836,836,0
|
|
20241113,173100,1540801471,836,836,836,836,0
|
|
20241113,173000,1540801471,836,836,836,836,0
|
|
20241113,172900,1540801471,836,836,836,836,0
|
|
20241113,172800,1540801471,836,836,836,836,0
|
|
20241113,172700,1540801471,836,836,836,836,0
|
|
20241113,172600,1540801471,836,836,836,836,0
|
|
20241113,172500,1540801471,836,836,836,836,0
|
|
20241113,172400,1540801471,836,836,836,836,0
|
|
20241113,172300,1540801471,836,836,836,836,0
|
|
20241113,172200,1540801471,836,836,836,836,0
|
|
20241113,172100,1540801471,836,836,836,836,0
|
|
20241113,172000,1540801471,836,836,836,836,0
|
|
20241113,171900,1540801471,836,836,836,836,0
|
|
20241113,171800,1540801471,836,836,836,836,0
|
|
20241113,171700,1540801471,836,836,836,836,0
|
|
20241113,171600,1540801471,836,836,836,836,0
|
|
20241113,171500,1540801471,836,836,836,836,0
|
|
20241113,171400,1540801471,836,836,836,836,0
|
|
20241113,171300,1540801471,836,836,836,836,0
|
|
20241113,171200,1540801471,836,836,836,836,0
|
|
20241113,171100,1540801471,836,836,836,836,0
|
|
20241113,171000,1540801471,836,836,836,836,0
|
|
20241113,170900,1540801471,836,836,836,836,0
|
|
20241113,170800,1540801471,836,836,836,836,0
|
|
20241113,170700,1540801471,836,836,836,836,0
|
|
20241113,170600,1540801471,836,836,836,836,0
|
|
20241113,170500,1540801471,836,836,836,836,0
|
|
20241113,170400,1540801471,836,836,836,836,0
|
|
20241113,170300,1540801471,836,836,836,836,27247
|
|
20241113,170200,1540801471,836,836,836,836,0
|
|
20241113,170100,1540801471,836,836,836,836,0
|
|
20241113,170000,1540801471,836,836,836,836,0
|
|
20241113,165900,1540801471,836,836,836,836,0
|
|
20241113,165800,1540801471,836,836,836,836,0
|
|
20241113,165700,1540801471,836,836,836,836,0
|
|
20241113,165600,1540801471,836,836,836,836,0
|
|
20241113,165500,1540801471,836,836,836,836,0
|
|
20241113,165400,1540801471,836,836,836,836,0
|
|
20241113,165300,1540801471,836,836,836,836,0
|
|
20241113,165200,1540801471,836,836,836,836,0
|
|
20241113,165100,1540801471,836,836,836,836,0
|
|
20241113,165000,1540801471,836,836,836,836,0
|
|
20241113,164900,1540801471,836,836,836,836,0
|
|
20241113,164800,1540801471,836,836,836,836,0
|
|
20241113,164700,1540801471,836,836,836,836,0
|
|
20241113,164600,1540801471,836,836,836,836,0
|
|
20241113,164500,1540801471,836,836,836,836,0
|
|
20241113,164400,1540801471,836,836,836,836,0
|
|
20241113,164300,1540801471,836,836,836,836,0
|
|
20241113,164200,1540801471,836,836,836,836,0
|
|
20241113,164100,1540801471,836,836,836,836,0
|
|
20241113,164000,1540801471,836,836,836,836,0
|
|
20241113,163900,1540801471,836,836,836,836,0
|
|
20241113,163800,1540801471,836,836,836,836,0
|
|
20241113,163700,1540801471,836,836,836,836,0
|
|
20241113,163600,1540801471,836,836,836,836,0
|
|
20241113,163500,1540801471,836,836,836,836,0
|
|
20241113,163400,1540801471,836,836,836,836,0
|
|
20241113,163300,1540801471,836,836,836,836,27247
|
|
20241113,163200,1540801471,836,836,836,836,0
|
|
20241113,163100,1540801471,836,836,836,836,0
|
|
20241113,163000,1540801471,836,836,836,836,0
|
|
20241113,162900,1540801471,836,836,836,836,0
|
|
20241113,162800,1540801471,836,836,836,836,0
|
|
20241113,162700,1540801471,836,836,836,836,0
|
|
20241113,162600,1540801471,836,836,836,836,0
|
|
20241113,162500,1540801471,836,836,836,836,0
|
|
20241113,162400,1540801471,836,836,836,836,0
|
|
20241113,162300,1540801471,836,836,836,836,0
|
|
20241113,162200,1540801471,836,836,836,836,0
|
|
20241113,162100,1540801471,836,836,836,836,0
|
|
20241113,162000,1540801471,836,836,836,836,0
|
|
20241113,161900,1540801471,836,836,836,836,0
|
|
20241113,161800,1540801471,836,836,836,836,0
|
|
20241113,161700,1540801471,836,836,836,836,0
|
|
20241113,161600,1540801471,836,836,836,836,0
|
|
20241113,161500,1540801471,836,836,836,836,0
|
|
20241113,161400,1540801471,836,836,836,836,0
|
|
20241113,161300,1540801471,836,836,836,836,0
|
|
20241113,161200,1540801471,836,836,836,836,0
|
|
20241113,161100,1540801471,836,836,836,836,0
|
|
20241113,161000,1540801471,836,836,836,836,0
|
|
20241113,160900,1540801471,836,836,836,836,0
|
|
20241113,160800,1540801471,836,836,836,836,0
|
|
20241113,160700,1540801471,836,836,836,836,0
|
|
20241113,160600,1540801471,836,836,836,836,0
|
|
20241113,160500,1540801471,836,836,836,836,0
|
|
20241113,160400,1540801471,836,836,836,836,0
|
|
20241113,160300,1540801471,836,836,836,836,27247
|
|
20241113,160200,1540801471,836,836,836,836,0
|
|
20241113,160100,1540801471,836,836,836,836,0
|
|
20241113,160000,1540801471,836,836,836,836,0
|
|
20241113,155900,1540801471,836,836,836,836,0
|
|
20241113,155800,1540801471,836,836,836,836,0
|
|
20241113,155700,1540801471,836,836,836,836,0
|
|
20241113,155600,1540801471,836,836,836,836,0
|
|
20241113,155500,1540801471,836,836,836,836,0
|
|
20241113,155400,1540801471,836,836,836,836,0
|
|
20241113,155300,1540801471,836,836,836,836,0
|
|
20241113,155200,1540801471,836,836,836,836,0
|
|
20241113,155100,1540801471,836,836,836,836,0
|
|
20241113,155000,1540801471,836,836,836,836,0
|
|
20241113,154900,1540801471,836,836,836,836,0
|
|
20241113,154800,1540801471,836,836,836,836,0
|
|
20241113,154700,1540801471,836,836,836,836,0
|
|
20241113,154600,1540801471,836,836,836,836,0
|
|
20241113,154500,1540801471,836,836,836,836,0
|
|
20241113,154400,1540801471,836,836,836,836,0
|
|
20241113,154300,1540801471,836,836,836,836,0
|
|
20241113,154200,1540801471,836,836,836,836,0
|
|
20241113,154100,1540801471,836,836,836,836,0
|
|
20241113,154000,1540801471,836,836,836,836,0
|
|
20241113,153900,1540801471,836,836,836,836,0
|
|
20241113,153800,1540801471,836,836,836,836,0
|
|
20241113,153700,1540801471,836,836,836,836,0
|
|
20241113,153600,1540801471,836,836,836,836,0
|
|
20241113,153500,1540801471,836,836,836,836,0
|
|
20241113,153400,1540801471,836,836,836,836,0
|
|
20241113,153300,1540801471,836,836,836,836,27247
|
|
20241113,153200,1540801471,836,836,836,836,0
|
|
20241113,153100,1540801471,836,836,836,836,0
|
|
20241113,153000,1540801471,836,836,836,836,27247
|
|
20241113,152900,1518022979,834,834,834,834,0
|
|
20241113,152800,1518022979,834,834,834,834,0
|
|
20241113,152700,1518022979,834,834,834,834,0
|
|
20241113,152600,1518022979,834,834,834,834,0
|
|
20241113,152500,1518022979,834,834,834,834,0
|
|
20241113,152400,1518022979,834,834,834,834,0
|
|
20241113,152300,1518022979,834,834,834,834,0
|
|
20241113,152200,1518022979,834,834,834,834,0
|
|
20241113,152100,1518022979,834,834,834,834,0
|
|
20241113,152000,1518022979,834,834,834,834,0
|
|
20241113,151900,1518022979,834,831,836,828,7427
|
|
20241113,151800,1511856387,831,832,832,828,14433
|
|
20241113,151700,1499893112,830,833,833,828,9150
|
|
20241113,151600,1492298029,834,828,837,827,7488
|
|
20241113,151500,1486081429,828,839,843,828,15114
|
|
20241113,151400,1473484921,839,846,846,839,2026
|
|
20241113,151300,1471782274,846,844,846,840,8365
|
|
20241113,151200,1464722005,844,844,852,842,13260
|
|
20241113,151100,1453528608,843,849,854,843,9437
|
|
20241113,151000,1445501807,850,832,850,830,37170
|
|
20241113,150900,1414164133,831,837,850,831,14322
|
|
20241113,150800,1402104140,837,828,837,823,9659
|
|
20241113,150700,1394090912,826,839,839,826,12716
|
|
20241113,150600,1383507139,839,842,842,836,1854
|
|
20241113,150500,1381955515,842,841,845,836,6256
|
|
20241113,150400,1376678673,833,838,843,833,8725
|
|
20241113,150300,1369394266,836,845,845,836,1224
|
|
20241113,150200,1368361043,834,836,846,834,3111
|
|
20241113,150100,1365757201,837,825,838,824,8765
|
|
20241113,150000,1358439205,825,827,845,825,11431
|
|
20241113,145900,1348921763,825,832,832,825,9346
|
|
20241113,145800,1341153223,831,833,834,830,15046
|
|
20241113,145700,1328640336,833,847,847,833,8558
|
|
20241113,145600,1321454894,847,840,848,835,8416
|
|
20241113,145500,1314357551,840,855,855,839,26779
|
|
20241113,145400,1291677642,855,837,855,832,52191
|
|
20241113,145300,1247383413,837,842,843,831,6292
|
|
20241113,145200,1242091764,842,840,846,830,10414
|
|
20241113,145100,1233376421,840,842,842,833,1335
|
|
20241113,145000,1232264273,843,838,843,832,5033
|
|
20241113,144900,1228062927,838,841,850,835,35343
|
|
20241113,144800,1198251135,842,834,842,830,20470
|
|
20241113,144700,1181138792,842,838,844,835,2679
|
|
20241113,144600,1178893140,838,830,846,822,37244
|
|
20241113,144500,1147677823,830,830,830,822,18081
|
|
20241113,144400,1132673011,830,829,836,829,22609
|
|
20241113,144300,1113848793,830,819,830,818,10227
|
|
20241113,144200,1105392843,819,828,828,819,2273
|
|
20241113,144100,1103524245,828,828,828,822,190
|
|
20241113,144000,1103367459,825,825,825,825,147
|
|
20241113,143900,1103246184,829,820,830,820,10530
|
|
20241113,143800,1094532791,820,820,825,819,4171
|
|
20241113,143700,1091113866,819,827,831,819,10853
|
|
20241113,143600,1082115507,825,824,825,824,10298
|
|
20241113,143500,1073629669,824,821,825,819,91
|
|
20241113,143400,1073555089,825,825,825,825,1249
|
|
20241113,143300,1072524664,828,820,828,816,13218
|
|
20241113,143200,1061669535,824,830,830,821,7605
|
|
20241113,143100,1055407749,830,828,830,828,2025
|
|
20241113,143000,1053730653,828,828,829,821,3950
|
|
20241113,142900,1050472554,828,825,828,821,1162
|
|
20241113,142800,1049517285,822,828,832,822,33274
|
|
20241113,142700,1022010565,828,832,834,826,3537
|
|
20241113,142600,1019075367,828,820,830,820,39429
|
|
20241113,142500,986453358,816,820,820,816,1020
|
|
20241113,142400,985620626,823,823,823,820,565
|
|
20241113,142300,985155634,824,821,824,817,5243
|
|
20241113,142200,980838743,820,820,820,816,426
|
|
20241113,142100,980489451,820,824,824,820,452
|
|
20241113,142000,980118771,824,816,824,812,10815
|
|
20241113,141900,971257941,816,816,816,816,30
|
|
20241113,141800,971233461,816,816,817,816,23224
|
|
20241113,141700,952282462,816,812,817,806,11732
|
|
20241113,141600,942721282,812,815,815,812,5302
|
|
20241113,141500,938401052,815,810,815,810,3232
|
|
20241113,141400,935775588,812,810,812,810,2006
|
|
20241113,141300,934146846,810,810,810,810,41
|
|
20241113,141200,934113636,810,810,810,810,528
|
|
20241113,141100,933685956,812,812,812,812,1
|
|
20241113,141000,933685144,803,808,813,803,5562
|
|
20241113,140900,929180953,808,803,808,803,9569
|
|
20241113,140800,921482065,803,800,803,800,8228
|
|
20241113,140700,914886987,800,800,800,800,1700
|
|
20241113,140600,913526987,800,798,800,798,6604
|
|
20241113,140500,908256973,800,803,803,800,2437
|
|
20241113,140400,906307361,803,803,803,803,14
|
|
20241113,140300,906296119,797,797,797,797,0
|
|
20241113,140200,906296119,797,797,797,797,94
|
|
20241113,140100,906221201,795,795,795,795,10
|
|
20241113,140000,906213251,794,797,797,794,4553
|
|
20241113,135900,902594330,797,798,800,797,9075
|
|
20241113,135800,895357061,798,798,798,798,2
|
|
20241113,135700,895355465,794,794,794,794,344
|
|
20241113,135600,895082329,794,795,795,794,4006
|
|
20241113,135500,891900497,798,798,798,798,10
|
|
20241113,135400,891892517,799,799,799,799,5
|
|
20241113,135300,891888522,794,794,797,794,1175
|
|
20241113,135200,890955272,794,800,800,794,76
|
|
20241113,135100,890894911,794,794,794,794,59
|
|
20241113,135000,890848065,794,794,794,794,1300
|
|
20241113,134900,889815865,794,796,796,794,578
|
|
20241113,134800,889356395,803,804,804,795,2535
|
|
20241113,134700,887329212,809,809,809,809,0
|
|
20241113,134600,887329212,809,809,809,809,3
|
|
20241113,134500,887326785,809,809,809,803,9063
|
|
20241113,134400,880046227,810,810,810,810,626
|
|
20241113,134300,879539167,804,804,810,804,1113
|
|
20241113,134200,878644304,804,808,808,803,8624
|
|
20241113,134100,871694547,812,814,814,808,3417
|
|
20241113,134000,868930752,814,810,814,810,6456
|
|
20241113,133900,863690174,807,810,810,807,2608
|
|
20241113,133800,861577775,810,809,810,806,5306
|
|
20241113,133700,857281303,809,809,809,809,776
|
|
20241113,133600,856653519,803,803,810,803,16001
|
|
20241113,133500,843742319,803,802,803,802,1171
|
|
20241113,133400,842802009,802,801,802,801,343
|
|
20241113,133300,842527250,801,801,801,801,0
|
|
20241113,133200,842527250,801,802,802,800,3
|
|
20241113,133100,842524847,799,802,802,797,6000
|
|
20241113,133000,837712859,802,797,802,797,3042
|
|
20241113,132900,835281008,798,796,798,796,390
|
|
20241113,132800,834970101,797,792,797,792,387
|
|
20241113,132700,834663247,796,792,796,789,650
|
|
20241113,132600,834148011,797,792,797,792,1172
|
|
20241113,132500,833215688,794,792,794,792,133
|
|
20241113,132400,833110340,794,794,794,794,232
|
|
20241113,132300,832926132,794,795,795,794,114
|
|
20241113,132200,832835591,794,794,796,794,858
|
|
20241113,132100,832154099,792,792,792,792,81
|
|
20241113,132000,832089947,792,792,792,792,2340
|
|
20241113,131900,830236667,792,792,792,792,100
|
|
20241113,131800,830157467,792,791,792,791,293
|
|
20241113,131700,829925595,791,790,791,789,600
|
|
20241113,131600,829451596,791,791,792,791,772
|
|
20241113,131500,828840941,791,791,791,791,22
|
|
20241113,131400,828823539,793,793,793,793,0
|
|
20241113,131300,828823539,793,793,793,793,40
|
|
20241113,131200,828791819,791,791,791,791,333
|
|
20241113,131100,828528416,791,791,791,791,500
|
|
20241113,131000,828132916,793,793,793,793,730
|
|
20241113,130900,827554026,793,793,793,793,746
|
|
20241113,130800,826962448,793,792,793,792,9257
|
|
20241113,130700,819622008,792,792,792,792,0
|
|
20241113,130600,819622008,792,792,792,792,150
|
|
20241113,130500,819503208,792,792,792,792,0
|
|
20241113,130400,819503208,792,789,792,789,101
|
|
20241113,130300,819423516,793,793,793,793,0
|
|
20241113,130200,819423516,793,793,793,793,0
|
|
20241113,130100,819423516,793,793,793,793,77
|
|
20241113,130000,819362455,793,793,793,793,3153
|
|
20241113,125900,816862126,793,793,793,793,1263
|
|
20241113,125800,815860567,793,790,793,787,202
|
|
20241113,125700,815701584,787,787,794,787,1233
|
|
20241113,125600,814731206,786,786,793,786,92
|
|
20241113,125500,814658887,787,788,788,787,4192
|
|
20241113,125400,811358591,790,790,790,790,20754
|
|
20241113,125300,794962931,790,797,797,790,2000
|
|
20241113,125200,793375931,797,795,797,795,22601
|
|
20241113,125100,775406134,789,790,790,789,210
|
|
20241113,125000,775240434,786,786,786,786,0
|
|
20241113,124900,775240434,786,786,786,786,10
|
|
20241113,124800,775232574,784,784,801,784,45035
|
|
20241113,124700,739399095,784,784,784,784,3000
|
|
20241113,124600,737047095,781,781,781,781,10
|
|
20241113,124500,737039285,781,781,781,781,0
|
|
20241113,124400,737039285,781,781,781,781,0
|
|
20241113,124300,737039285,781,781,781,781,70
|
|
20241113,124200,736984615,780,780,780,780,0
|
|
20241113,124100,736984615,780,779,780,779,1602
|
|
20241113,124000,735735879,780,781,781,780,4450
|
|
20241113,123900,732264386,781,781,781,781,1513
|
|
20241113,123800,731082733,781,783,783,781,3143
|
|
20241113,123700,728626130,783,784,784,783,395
|
|
20241113,123600,728316843,783,783,783,783,274
|
|
20241113,123500,728102301,784,784,784,784,3
|
|
20241113,123400,728099949,783,783,783,783,215
|
|
20241113,123300,727931604,783,784,785,783,614
|
|
20241113,123200,727450139,782,782,782,782,57
|
|
20241113,123100,727405565,785,785,785,785,0
|
|
20241113,123000,727405565,785,785,785,785,76
|
|
20241113,122900,727345905,785,785,785,781,7244
|
|
20241113,122800,721681854,782,782,782,782,0
|
|
20241113,122700,721681854,782,787,787,782,578
|
|
20241113,122600,721227308,787,787,787,787,205
|
|
20241113,122500,721065973,787,787,787,787,1
|
|
20241113,122400,721065186,787,787,787,787,2
|
|
20241113,122300,721063612,782,782,782,782,257
|
|
20241113,122200,720862638,787,787,787,787,210
|
|
20241113,122100,720697368,781,781,781,781,0
|
|
20241113,122000,720697368,781,782,782,781,1419
|
|
20241113,121900,719587819,790,790,790,790,0
|
|
20241113,121800,719587819,790,785,790,785,130
|
|
20241113,121700,719485324,781,781,781,781,0
|
|
20241113,121600,719485324,781,783,783,781,1734
|
|
20241113,121500,718127632,784,784,784,784,11
|
|
20241113,121400,718119008,785,785,785,785,330
|
|
20241113,121300,717859958,783,783,783,783,0
|
|
20241113,121200,717859958,783,781,783,781,19475
|
|
20241113,121100,702612400,781,779,781,779,2577
|
|
20241113,121000,700600321,779,779,779,779,2453
|
|
20241113,120900,698689434,779,779,779,779,2275
|
|
20241113,120800,696917209,779,779,779,779,0
|
|
20241113,120700,696917209,779,778,779,778,106
|
|
20241113,120600,696834636,779,779,779,779,190
|
|
20241113,120500,696686626,782,782,782,782,4
|
|
20241113,120400,696683498,779,780,780,778,5377
|
|
20241113,120300,692498491,780,780,780,780,0
|
|
20241113,120200,692498491,780,782,783,778,12443
|
|
20241113,120100,682794384,783,782,783,782,6212
|
|
20241113,120000,677936592,783,783,783,783,25
|
|
20241113,115900,677917017,783,782,783,782,777
|
|
20241113,115800,677308797,782,785,785,782,7862
|
|
20241113,115700,671158439,785,785,785,785,748
|
|
20241113,115600,670571259,786,790,793,786,5709
|
|
20241113,115500,666068021,789,790,790,789,465
|
|
20241113,115400,665701036,790,790,790,790,0
|
|
20241113,115300,665701036,790,791,791,790,15204
|
|
20241113,115200,653689672,791,791,791,791,1
|
|
20241113,115100,653688881,795,795,795,795,1
|
|
20241113,115000,653688086,791,791,791,791,727
|
|
20241113,114900,653113029,795,795,795,795,120
|
|
20241113,114800,653017629,795,795,795,795,1001
|
|
20241113,114700,652221834,795,791,795,791,3298
|
|
20241113,114600,649612124,795,795,795,795,50
|
|
20241113,114500,649572374,795,794,795,794,1910
|
|
20241113,114400,648055833,794,794,794,794,27
|
|
20241113,114300,648034395,794,794,794,794,11
|
|
20241113,114200,648025661,791,791,791,791,0
|
|
20241113,114100,648025661,791,794,794,791,389
|
|
20241113,114000,647717140,791,791,791,791,26
|
|
20241113,113900,647696574,791,791,791,791,19
|
|
20241113,113800,647681545,794,790,794,790,146
|
|
20241113,113700,647565825,788,788,788,788,5
|
|
20241113,113600,647561885,790,790,790,790,0
|
|
20241113,113500,647561885,790,788,790,788,2020
|
|
20241113,113400,645966325,790,790,790,790,3
|
|
20241113,113300,645963955,790,790,790,790,1
|
|
20241113,113200,645963165,790,790,790,790,1034
|
|
20241113,113100,645146305,790,790,790,790,0
|
|
20241113,113000,645146305,790,789,790,789,1356
|
|
20241113,112900,644075812,789,789,789,789,3031
|
|
20241113,112800,641684353,788,785,788,785,20980
|
|
20241113,112700,625214036,784,785,785,784,3701
|
|
20241113,112600,622311306,785,787,788,785,2739
|
|
20241113,112500,620160788,789,789,789,789,530
|
|
20241113,112400,619742618,787,789,789,787,14
|
|
20241113,112300,619731590,789,800,800,788,12199
|
|
20241113,112200,610102832,790,788,790,788,11356
|
|
20241113,112100,601153346,788,785,788,785,10081
|
|
20241113,112000,593210385,785,789,789,785,3693
|
|
20241113,111900,590306105,788,790,790,788,1534
|
|
20241113,111800,589094859,790,790,790,790,2
|
|
20241113,111700,589093279,788,788,788,788,2
|
|
20241113,111600,589091703,788,788,788,788,498
|
|
20241113,111500,588699279,788,789,790,788,8143
|
|
20241113,111400,582272611,789,788,789,788,294
|
|
20241113,111300,582040802,789,793,793,789,7165
|
|
20241113,111200,576376097,794,794,794,794,21
|
|
20241113,111100,576359423,794,794,794,794,8174
|
|
20241113,111000,569869267,795,796,796,795,1039
|
|
20241113,110900,569043223,796,796,796,796,12
|
|
20241113,110800,569033671,796,794,798,794,14181
|
|
20241113,110700,557770199,796,794,796,794,9533
|
|
20241113,110600,550200261,794,792,794,792,3676
|
|
20241113,110500,547283525,792,793,793,792,101
|
|
20241113,110400,547203442,791,791,791,791,147
|
|
20241113,110300,547087165,794,794,794,794,9107
|
|
20241113,110200,539856207,794,794,795,794,742
|
|
20241113,110100,539266559,794,794,794,794,78
|
|
20241113,110000,539204627,791,792,792,791,388
|
|
20241113,105900,538897663,792,791,792,791,336
|
|
20241113,105800,538631552,792,795,795,792,4521
|
|
20241113,105700,535040624,798,798,798,798,510
|
|
20241113,105600,534633644,798,795,799,795,1515
|
|
20241113,105500,533425164,800,800,800,800,4
|
|
20241113,105400,533421964,800,800,800,800,2
|
|
20241113,105300,533420364,800,796,800,796,1675
|
|
20241113,105200,532082080,796,796,796,796,403
|
|
20241113,105100,531761292,796,796,796,796,0
|
|
20241113,105000,531761292,796,796,797,796,234
|
|
20241113,104900,531575008,796,795,796,795,707
|
|
20241113,104800,531012899,791,791,791,791,600
|
|
20241113,104700,530538299,795,795,795,795,0
|
|
20241113,104600,530538299,795,792,795,792,1499
|
|
20241113,104500,529350866,792,788,792,788,7559
|
|
20241113,104400,523375351,788,788,788,788,68
|
|
20241113,104300,523321767,782,782,782,782,1268
|
|
20241113,104200,522330191,787,786,789,781,7584
|
|
20241113,104100,516362238,780,785,786,780,1052
|
|
20241113,104000,515536388,784,782,784,782,424
|
|
20241113,103900,515204012,783,780,783,779,1324
|
|
20241113,103800,514169934,783,783,783,783,145
|
|
20241113,103700,514056399,783,783,783,783,2
|
|
20241113,103600,514054833,783,780,783,780,233
|
|
20241113,103500,513873033,782,782,783,780,686
|
|
20241113,103400,513337760,782,782,782,781,2725
|
|
20241113,103300,511209478,781,781,781,781,0
|
|
20241113,103200,511209478,781,782,783,781,5656
|
|
20241113,103100,506785781,782,783,784,782,1010
|
|
20241113,103000,505995835,783,784,784,783,149
|
|
20241113,102900,505879085,786,786,786,786,647
|
|
20241113,102800,505370543,786,786,786,784,631
|
|
20241113,102700,504874579,786,786,786,782,1027
|
|
20241113,102600,504071057,786,786,786,786,2721
|
|
20241113,102500,501932351,781,786,786,781,2325
|
|
20241113,102400,500116251,781,783,783,781,187
|
|
20241113,102300,499970036,781,783,783,781,12593
|
|
20241113,102200,490129597,783,783,783,783,425
|
|
20241113,102100,489796822,782,783,783,782,775
|
|
20241113,102000,489190736,783,785,786,783,1108
|
|
20241113,101900,488320716,785,785,785,785,235
|
|
20241113,101800,488136241,786,781,786,781,572
|
|
20241113,101700,487689499,781,781,782,781,1515
|
|
20241113,101600,486505783,781,781,781,779,1121
|
|
20241113,101500,485630522,787,780,788,780,1157
|
|
20241113,101400,484727248,780,788,788,780,2624
|
|
20241113,101300,482679659,788,781,788,781,1187
|
|
20241113,101200,481752605,781,777,781,777,6680
|
|
20241113,101100,476556117,776,781,781,776,6628
|
|
20241113,101000,471411048,781,780,781,777,13238
|
|
20241113,100900,461116669,780,784,784,780,2908
|
|
20241113,100800,458844797,788,788,788,788,0
|
|
20241113,100700,458844797,788,788,788,788,987
|
|
20241113,100600,458067041,788,780,788,780,294
|
|
20241113,100500,457837305,780,780,780,779,2000
|
|
20241113,100400,456278702,780,783,783,780,1714
|
|
20241113,100300,454938404,783,783,783,783,0
|
|
20241113,100200,454938404,783,785,785,783,11638
|
|
20241113,100100,445822634,785,783,785,782,1621
|
|
20241113,100000,444551956,783,782,784,780,8935
|
|
20241113,095900,437572936,785,785,785,784,886
|
|
20241113,095800,436877446,791,794,794,782,11303
|
|
20241113,095700,427991924,794,787,794,787,312
|
|
20241113,095600,427746373,787,786,787,784,23501
|
|
20241113,095500,409254841,786,786,787,785,6104
|
|
20241113,095400,404454744,786,792,792,785,5292
|
|
20241113,095300,400293181,787,787,793,786,7545
|
|
20241113,095200,394338902,787,794,794,787,524
|
|
20241113,095100,393926316,795,789,795,786,2427
|
|
20241113,095000,392003729,789,791,791,789,1429
|
|
20241113,094900,390874103,795,795,795,791,5447
|
|
20241113,094800,386558808,793,795,795,793,4846
|
|
20241113,094700,382715402,793,796,796,793,4473
|
|
20241113,094600,379163470,795,799,800,795,536
|
|
20241113,094500,378735832,799,799,799,799,34
|
|
20241113,094400,378708666,801,801,801,798,1807
|
|
20241113,094300,377261262,801,804,804,795,640
|
|
20241113,094200,376748731,804,797,804,797,2022
|
|
20241113,094100,375137050,804,798,806,798,2365
|
|
20241113,094000,373248744,807,801,807,799,2573
|
|
20241113,093900,371189530,808,808,810,803,10527
|
|
20241113,093800,362671612,808,799,808,799,2695
|
|
20241113,093700,360509700,797,797,799,797,2333
|
|
20241113,093600,358650020,797,797,797,794,561
|
|
20241113,093500,358204403,799,799,799,799,2103
|
|
20241113,093400,356524106,799,799,799,794,3214
|
|
20241113,093300,353956125,799,799,799,795,2111
|
|
20241113,093200,352269448,799,802,804,798,20548
|
|
20241113,093100,335849262,800,799,800,799,2353
|
|
20241113,093000,333967385,799,794,799,792,3357
|
|
20241113,092900,331303980,794,790,794,785,7956
|
|
20241113,092800,325022885,790,794,794,790,4739
|
|
20241113,092700,321267047,794,799,799,794,1141
|
|
20241113,092600,320360436,794,800,800,794,2124
|
|
20241113,092500,318671132,800,800,800,798,1597
|
|
20241113,092400,317393946,800,800,800,800,3163
|
|
20241113,092300,314863546,800,800,800,800,4738
|
|
20241113,092200,311073146,800,798,800,798,961
|
|
20241113,092100,310305301,799,799,800,798,264
|
|
20241113,092000,310094456,800,800,801,800,737
|
|
20241113,091900,309504632,801,801,801,795,101
|
|
20241113,091800,309423815,801,798,801,797,11367
|
|
20241113,091700,300353626,798,800,800,793,1204
|
|
20241113,091600,299395270,800,800,800,800,1334
|
|
20241113,091500,298328070,800,800,800,792,1834
|
|
20241113,091400,296869731,800,800,800,799,3363
|
|
20241113,091300,294180731,800,793,800,792,5933
|
|
20241113,091200,289452054,793,790,798,782,3976
|
|
20241113,091100,286311077,790,778,790,773,37445
|
|
20241113,091000,257033125,778,777,779,770,78152
|
|
20241113,090900,196350722,777,781,785,777,14574
|
|
20241113,090800,185010165,785,788,788,785,3562
|
|
20241113,090700,182213677,789,796,796,780,48380
|
|
20241113,090600,143995129,797,798,798,793,8783
|
|
20241113,090500,136996894,798,796,798,793,30851
|
|
20241113,090400,112396345,796,796,798,795,15559
|
|
20241113,090300,100006743,797,797,798,795,34926
|
|
20241113,090200,72229806,797,798,798,789,10281
|
|
20241113,090100,64065325,789,801,802,789,27422
|
|
20241113,090000,42123463,798,804,804,750,53756
|