572 lines
25 KiB
CSV
572 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192900,678731559,777,777,777,777,16491
|
|
20241114,192800,678731559,777,777,777,777,0
|
|
20241114,192700,678731559,777,777,777,777,0
|
|
20241114,192600,678731559,777,777,777,777,0
|
|
20241114,192500,678731559,777,777,777,777,0
|
|
20241114,192400,678731559,777,777,777,777,0
|
|
20241114,192300,678731559,777,777,777,777,0
|
|
20241114,192200,678731559,777,777,777,777,0
|
|
20241114,192100,678731559,777,777,777,777,0
|
|
20241114,192000,678731559,777,777,777,777,0
|
|
20241114,191900,678731559,777,777,777,777,0
|
|
20241114,191800,678731559,777,777,777,777,0
|
|
20241114,191700,678731559,777,777,777,777,0
|
|
20241114,191600,678731559,777,777,777,777,0
|
|
20241114,191500,678731559,777,777,777,777,0
|
|
20241114,191400,678731559,777,777,777,777,0
|
|
20241114,191300,678731559,777,777,777,777,0
|
|
20241114,191200,678731559,777,777,777,777,0
|
|
20241114,191100,678731559,777,777,777,777,0
|
|
20241114,191000,678731559,777,777,777,777,0
|
|
20241114,190900,678731559,777,777,777,777,0
|
|
20241114,190800,678731559,777,777,777,777,0
|
|
20241114,190700,678731559,777,777,777,777,0
|
|
20241114,190600,678731559,777,777,777,777,0
|
|
20241114,190500,678731559,777,777,777,777,0
|
|
20241114,190400,678731559,777,777,777,777,0
|
|
20241114,190300,678731559,777,777,777,777,0
|
|
20241114,190200,678731559,777,777,777,777,0
|
|
20241114,190100,678731559,777,777,777,777,0
|
|
20241114,190000,678731559,777,777,777,777,0
|
|
20241114,185900,678731559,777,777,777,777,16491
|
|
20241114,185800,678731559,777,777,777,777,0
|
|
20241114,185700,678731559,777,777,777,777,0
|
|
20241114,185600,678731559,777,777,777,777,0
|
|
20241114,185500,678731559,777,777,777,777,0
|
|
20241114,185400,678731559,777,777,777,777,0
|
|
20241114,185300,678731559,777,777,777,777,0
|
|
20241114,185200,678731559,777,777,777,777,0
|
|
20241114,185100,678731559,777,777,777,777,0
|
|
20241114,185000,678731559,777,777,777,777,0
|
|
20241114,184900,678731559,777,777,777,777,0
|
|
20241114,184800,678731559,777,777,777,777,0
|
|
20241114,184700,678731559,777,777,777,777,0
|
|
20241114,184600,678731559,777,777,777,777,0
|
|
20241114,184500,678731559,777,777,777,777,0
|
|
20241114,184400,678731559,777,777,777,777,0
|
|
20241114,184300,678731559,777,777,777,777,0
|
|
20241114,184200,678731559,777,777,777,777,0
|
|
20241114,184100,678731559,777,777,777,777,0
|
|
20241114,184000,678731559,777,777,777,777,0
|
|
20241114,183900,678731559,777,777,777,777,0
|
|
20241114,183800,678731559,777,777,777,777,0
|
|
20241114,183700,678731559,777,777,777,777,0
|
|
20241114,183600,678731559,777,777,777,777,0
|
|
20241114,183500,678731559,777,777,777,777,0
|
|
20241114,183400,678731559,777,777,777,777,0
|
|
20241114,183300,678731559,777,777,777,777,0
|
|
20241114,183200,678731559,777,777,777,777,0
|
|
20241114,183100,678731559,777,777,777,777,0
|
|
20241114,183000,678731559,777,777,777,777,0
|
|
20241114,182900,678731559,777,777,777,777,16491
|
|
20241114,182800,678731559,777,777,777,777,0
|
|
20241114,182700,678731559,777,777,777,777,0
|
|
20241114,182600,678731559,777,777,777,777,0
|
|
20241114,182500,678731559,777,777,777,777,0
|
|
20241114,182400,678731559,777,777,777,777,0
|
|
20241114,182300,678731559,777,777,777,777,0
|
|
20241114,182200,678731559,777,777,777,777,0
|
|
20241114,182100,678731559,777,777,777,777,0
|
|
20241114,182000,678731559,777,777,777,777,0
|
|
20241114,181900,678731559,777,777,777,777,0
|
|
20241114,181800,678731559,777,777,777,777,0
|
|
20241114,181700,678731559,777,777,777,777,0
|
|
20241114,181600,678731559,777,777,777,777,0
|
|
20241114,181500,678731559,777,777,777,777,0
|
|
20241114,181400,678731559,777,777,777,777,0
|
|
20241114,181300,678731559,777,777,777,777,0
|
|
20241114,181200,678731559,777,777,777,777,0
|
|
20241114,181100,678731559,777,777,777,777,0
|
|
20241114,181000,678731559,777,777,777,777,0
|
|
20241114,180900,678731559,777,777,777,777,0
|
|
20241114,180800,678731559,777,777,777,777,0
|
|
20241114,180700,678731559,777,777,777,777,0
|
|
20241114,180600,678731559,777,777,777,777,0
|
|
20241114,180500,678731559,777,777,777,777,0
|
|
20241114,180400,678731559,777,777,777,777,0
|
|
20241114,180300,678731559,777,777,777,777,0
|
|
20241114,180200,678731559,777,777,777,777,0
|
|
20241114,180100,678731559,777,777,777,777,0
|
|
20241114,180000,678731559,777,777,777,777,0
|
|
20241114,175900,678731559,777,777,777,777,16491
|
|
20241114,175800,678731559,777,777,777,777,0
|
|
20241114,175700,678731559,777,777,777,777,0
|
|
20241114,175600,678731559,777,777,777,777,0
|
|
20241114,175500,678731559,777,777,777,777,0
|
|
20241114,175400,678731559,777,777,777,777,0
|
|
20241114,175300,678731559,777,777,777,777,0
|
|
20241114,175200,678731559,777,777,777,777,0
|
|
20241114,175100,678731559,777,777,777,777,0
|
|
20241114,175000,678731559,777,777,777,777,0
|
|
20241114,174900,678731559,777,777,777,777,0
|
|
20241114,174800,678731559,777,777,777,777,0
|
|
20241114,174700,678731559,777,777,777,777,0
|
|
20241114,174600,678731559,777,777,777,777,0
|
|
20241114,174500,678731559,777,777,777,777,0
|
|
20241114,174400,678731559,777,777,777,777,0
|
|
20241114,174300,678731559,777,777,777,777,0
|
|
20241114,174200,678731559,777,777,777,777,0
|
|
20241114,174100,678731559,777,777,777,777,0
|
|
20241114,174000,678731559,777,777,777,777,0
|
|
20241114,173900,678731559,777,777,777,777,0
|
|
20241114,173800,678731559,777,777,777,777,0
|
|
20241114,173700,678731559,777,777,777,777,0
|
|
20241114,173600,678731559,777,777,777,777,0
|
|
20241114,173500,678731559,777,777,777,777,0
|
|
20241114,173400,678731559,777,777,777,777,0
|
|
20241114,173300,678731559,777,777,777,777,0
|
|
20241114,173200,678731559,777,777,777,777,0
|
|
20241114,173100,678731559,777,777,777,777,0
|
|
20241114,173000,678731559,777,777,777,777,0
|
|
20241114,172900,678731559,777,777,777,777,16491
|
|
20241114,172800,678731559,777,777,777,777,0
|
|
20241114,172700,678731559,777,777,777,777,0
|
|
20241114,172600,678731559,777,777,777,777,0
|
|
20241114,172500,678731559,777,777,777,777,0
|
|
20241114,172400,678731559,777,777,777,777,0
|
|
20241114,172300,678731559,777,777,777,777,0
|
|
20241114,172200,678731559,777,777,777,777,0
|
|
20241114,172100,678731559,777,777,777,777,0
|
|
20241114,172000,678731559,777,777,777,777,0
|
|
20241114,171900,678731559,777,777,777,777,0
|
|
20241114,171800,678731559,777,777,777,777,0
|
|
20241114,171700,678731559,777,777,777,777,0
|
|
20241114,171600,678731559,777,777,777,777,0
|
|
20241114,171500,678731559,777,777,777,777,0
|
|
20241114,171400,678731559,777,777,777,777,0
|
|
20241114,171300,678731559,777,777,777,777,0
|
|
20241114,171200,678731559,777,777,777,777,0
|
|
20241114,171100,678731559,777,777,777,777,0
|
|
20241114,171000,678731559,777,777,777,777,0
|
|
20241114,170900,678731559,777,777,777,777,0
|
|
20241114,170800,678731559,777,777,777,777,0
|
|
20241114,170700,678731559,777,777,777,777,0
|
|
20241114,170600,678731559,777,777,777,777,0
|
|
20241114,170500,678731559,777,777,777,777,0
|
|
20241114,170400,678731559,777,777,777,777,0
|
|
20241114,170300,678731559,777,777,777,777,0
|
|
20241114,170200,678731559,777,777,777,777,0
|
|
20241114,170100,678731559,777,777,777,777,0
|
|
20241114,170000,678731559,777,777,777,777,0
|
|
20241114,165900,678731559,777,777,777,777,16491
|
|
20241114,165800,678731559,777,777,777,777,0
|
|
20241114,165700,678731559,777,777,777,777,0
|
|
20241114,165600,678731559,777,777,777,777,0
|
|
20241114,165500,678731559,777,777,777,777,0
|
|
20241114,165400,678731559,777,777,777,777,0
|
|
20241114,165300,678731559,777,777,777,777,0
|
|
20241114,165200,678731559,777,777,777,777,0
|
|
20241114,165100,678731559,777,777,777,777,0
|
|
20241114,165000,678731559,777,777,777,777,0
|
|
20241114,164900,678731559,777,777,777,777,0
|
|
20241114,164800,678731559,777,777,777,777,0
|
|
20241114,164700,678731559,777,777,777,777,0
|
|
20241114,164600,678731559,777,777,777,777,0
|
|
20241114,164500,678731559,777,777,777,777,0
|
|
20241114,164400,678731559,777,777,777,777,0
|
|
20241114,164300,678731559,777,777,777,777,0
|
|
20241114,164200,678731559,777,777,777,777,0
|
|
20241114,164100,678731559,777,777,777,777,0
|
|
20241114,164000,678731559,777,777,777,777,0
|
|
20241114,163900,678731559,777,777,777,777,0
|
|
20241114,163800,678731559,777,777,777,777,0
|
|
20241114,163700,678731559,777,777,777,777,0
|
|
20241114,163600,678731559,777,777,777,777,0
|
|
20241114,163500,678731559,777,777,777,777,0
|
|
20241114,163400,678731559,777,777,777,777,0
|
|
20241114,163300,678731559,777,777,777,777,0
|
|
20241114,163200,678731559,777,777,777,777,0
|
|
20241114,163100,678731559,777,777,777,777,0
|
|
20241114,163000,678731559,777,777,777,777,16491
|
|
20241114,162900,665918052,785,785,785,785,0
|
|
20241114,162800,665918052,785,785,785,785,0
|
|
20241114,162700,665918052,785,785,785,785,0
|
|
20241114,162600,665918052,785,785,785,785,0
|
|
20241114,162500,665918052,785,785,785,785,0
|
|
20241114,162400,665918052,785,785,785,785,0
|
|
20241114,162300,665918052,785,785,785,785,0
|
|
20241114,162200,665918052,785,785,785,785,0
|
|
20241114,162100,665918052,785,785,785,785,0
|
|
20241114,162000,665918052,785,785,785,785,0
|
|
20241114,161900,665918052,785,785,785,778,6210
|
|
20241114,161800,661086644,778,785,787,778,9114
|
|
20241114,161700,653978439,787,786,787,786,1136
|
|
20241114,161600,653084906,787,786,787,786,1339
|
|
20241114,161500,652032116,786,785,786,785,2203
|
|
20241114,161400,650300568,785,783,785,783,2375
|
|
20241114,161300,648438921,780,780,780,780,2087
|
|
20241114,161200,646811061,780,780,780,780,21
|
|
20241114,161100,646794681,780,778,780,778,1658
|
|
20241114,161000,645504609,778,780,780,778,189
|
|
20241114,160900,645357457,780,780,780,780,71
|
|
20241114,160800,645302077,778,780,780,778,67
|
|
20241114,160700,645249835,778,780,780,778,311
|
|
20241114,160600,645007655,782,782,782,782,1
|
|
20241114,160500,645006873,777,785,786,777,27222
|
|
20241114,160400,623757229,786,786,786,786,1
|
|
20241114,160300,623756443,786,786,786,786,0
|
|
20241114,160200,623756443,786,786,786,786,0
|
|
20241114,160100,623756443,786,786,786,786,3
|
|
20241114,160000,623754085,786,786,786,786,0
|
|
20241114,155900,623754085,786,786,786,786,4
|
|
20241114,155800,623750941,786,782,786,782,5
|
|
20241114,155700,623747023,787,782,787,782,188
|
|
20241114,155600,623599987,787,786,787,786,500
|
|
20241114,155500,623206827,787,787,787,787,7
|
|
20241114,155400,623201318,782,785,785,782,602
|
|
20241114,155300,622730326,786,786,786,786,100
|
|
20241114,155200,622651726,788,788,788,788,0
|
|
20241114,155100,622651726,788,786,788,786,418
|
|
20241114,155000,622323176,786,783,786,783,177
|
|
20241114,154900,622184576,783,784,784,782,712
|
|
20241114,154800,621626660,786,786,786,785,22
|
|
20241114,154700,621609379,788,786,788,786,11
|
|
20241114,154600,621600731,788,788,788,788,1
|
|
20241114,154500,621599943,788,788,788,788,116
|
|
20241114,154400,621508535,788,788,788,788,1
|
|
20241114,154300,621507747,786,786,786,786,1
|
|
20241114,154200,621506961,788,787,788,787,845
|
|
20241114,154100,620841941,787,788,788,787,23
|
|
20241114,154000,620823839,787,787,787,787,6576
|
|
20241114,153900,615648527,787,785,787,785,9
|
|
20241114,153800,615641460,785,783,785,783,5321
|
|
20241114,153700,611465437,783,785,785,783,6626
|
|
20241114,153600,606275063,786,786,786,786,6309
|
|
20241114,153500,601316189,787,786,787,786,1000
|
|
20241114,153400,600529689,787,786,787,786,4003
|
|
20241114,153300,597382329,786,786,786,786,110
|
|
20241114,153200,597295869,786,785,786,785,2
|
|
20241114,153100,597294298,786,786,786,786,1
|
|
20241114,153000,597293512,784,784,784,784,119
|
|
20241114,152900,597200216,781,782,782,781,1639
|
|
20241114,152800,595919513,781,782,782,781,3021
|
|
20241114,152700,593558022,782,782,782,782,219
|
|
20241114,152600,593386764,782,782,782,781,6129
|
|
20241114,152500,588593896,782,782,782,782,1631
|
|
20241114,152400,587318454,782,782,782,782,1012
|
|
20241114,152300,586527070,782,782,782,780,3680
|
|
20241114,152200,583650110,782,782,782,782,0
|
|
20241114,152100,583650110,782,782,782,782,137
|
|
20241114,152000,583542976,782,782,782,782,0
|
|
20241114,151900,583542976,782,781,782,781,1507
|
|
20241114,151800,582365004,781,782,782,778,11475
|
|
20241114,151700,573434087,782,782,782,782,13
|
|
20241114,151600,573423921,782,781,782,778,9423
|
|
20241114,151500,566075885,781,780,781,780,1834
|
|
20241114,151400,564643557,781,780,781,780,2394
|
|
20241114,151300,562776137,781,781,781,781,38
|
|
20241114,151200,562746459,781,782,782,779,3252
|
|
20241114,151100,560204047,782,780,782,780,6089
|
|
20241114,151000,555452619,781,784,784,781,567
|
|
20241114,150900,555009785,781,782,782,781,4000
|
|
20241114,150800,551885689,782,782,782,782,1033
|
|
20241114,150700,551077883,782,782,782,782,459
|
|
20241114,150600,550718945,783,784,784,783,1419
|
|
20241114,150500,549607864,785,784,785,784,435
|
|
20241114,150400,549266427,783,784,785,783,163
|
|
20241114,150300,549138703,784,786,787,784,258
|
|
20241114,150200,548936014,787,784,787,784,450
|
|
20241114,150100,548582671,784,783,784,783,383
|
|
20241114,150000,548282405,784,784,784,784,0
|
|
20241114,145900,548282405,784,784,784,784,2
|
|
20241114,145800,548280837,784,784,784,784,1
|
|
20241114,145700,548280053,781,781,784,781,4665
|
|
20241114,145600,544636667,781,780,781,780,160
|
|
20241114,145500,544511857,780,782,782,780,13617
|
|
20241114,145400,533888927,782,782,782,782,500
|
|
20241114,145300,533497927,784,784,784,784,424
|
|
20241114,145200,533165511,784,784,784,784,3
|
|
20241114,145100,533163159,784,784,784,784,5
|
|
20241114,145000,533159239,782,782,782,782,704
|
|
20241114,144900,532608711,782,782,782,782,399
|
|
20241114,144800,532296693,780,782,782,780,6959
|
|
20241114,144700,526861301,782,784,784,782,1191
|
|
20241114,144600,525929611,784,786,786,784,35
|
|
20241114,144500,525902169,784,784,784,784,0
|
|
20241114,144400,525902169,784,785,785,784,3185
|
|
20241114,144300,523403605,785,785,785,785,1782
|
|
20241114,144200,522004735,785,785,785,785,100
|
|
20241114,144100,521926235,785,784,785,784,1336
|
|
20241114,144000,520878775,785,785,785,785,14
|
|
20241114,143900,520867785,785,784,785,784,501
|
|
20241114,143800,520475000,785,787,787,785,15980
|
|
20241114,143700,507904625,790,790,790,790,2
|
|
20241114,143600,507903045,790,790,790,790,1
|
|
20241114,143500,507902255,787,787,787,787,16
|
|
20241114,143400,507889663,787,790,790,787,688
|
|
20241114,143300,507348135,791,790,791,790,12
|
|
20241114,143200,507338654,789,789,789,789,48
|
|
20241114,143100,507300782,787,787,787,787,500
|
|
20241114,143000,506907282,787,787,787,787,773
|
|
20241114,142900,506298931,787,787,787,787,696
|
|
20241114,142800,505751179,787,785,787,785,4690
|
|
20241114,142700,502065617,786,786,786,786,50
|
|
20241114,142600,502026317,786,785,786,785,9131
|
|
20241114,142500,494853718,783,783,783,783,3520
|
|
20241114,142400,492097558,784,785,786,784,7341
|
|
20241114,142300,486335699,785,785,785,785,4130
|
|
20241114,142200,483093649,785,785,785,785,4000
|
|
20241114,142100,479953649,785,785,785,785,7307
|
|
20241114,142000,474217654,785,786,786,785,3839
|
|
20241114,141900,471203844,786,787,787,786,2136
|
|
20241114,141800,469524812,789,789,789,789,1
|
|
20241114,141700,469524023,786,787,787,786,3000
|
|
20241114,141600,467164997,787,788,788,787,265
|
|
20241114,141500,466956263,787,787,787,787,101
|
|
20241114,141400,466876776,787,790,790,787,998
|
|
20241114,141300,466091260,792,792,792,792,2
|
|
20241114,141200,466089676,787,787,787,787,0
|
|
20241114,141100,466089676,787,788,788,787,5920
|
|
20241114,141000,461430190,788,789,789,788,11705
|
|
20241114,140900,452195823,789,790,790,789,1437
|
|
20241114,140800,451061910,789,791,791,789,1820
|
|
20241114,140700,449624316,789,789,789,789,0
|
|
20241114,140600,449624316,789,789,789,789,506
|
|
20241114,140500,449225082,789,789,789,789,1
|
|
20241114,140400,449224293,790,790,790,790,30
|
|
20241114,140300,449200593,790,790,790,790,30
|
|
20241114,140200,449176893,790,790,790,790,402
|
|
20241114,140100,448859313,793,793,793,793,200
|
|
20241114,140000,448700713,792,792,792,792,1525
|
|
20241114,135900,447492913,794,787,794,787,201
|
|
20241114,135800,447334719,795,790,796,790,4179
|
|
20241114,135700,444021234,786,786,786,786,2434
|
|
20241114,135600,442108110,786,785,786,785,4136
|
|
20241114,135500,438861214,786,787,787,786,3486
|
|
20241114,135400,436119948,788,790,790,788,7205
|
|
20241114,135300,430441172,790,790,790,790,61
|
|
20241114,135200,430392982,789,789,789,789,251
|
|
20241114,135100,430194943,789,791,791,788,633
|
|
20241114,135000,429695843,789,788,789,788,1550
|
|
20241114,134900,428474433,788,789,789,788,1572
|
|
20241114,134800,427234141,793,793,793,793,100
|
|
20241114,134700,427154841,789,789,793,789,826
|
|
20241114,134600,426503123,789,789,791,785,17338
|
|
20241114,134500,412840233,790,789,792,789,2120
|
|
20241114,134400,411166031,788,793,793,788,42711
|
|
20241114,134300,377424776,793,793,793,793,1115
|
|
20241114,134200,376540581,796,796,796,796,11
|
|
20241114,134100,376531825,792,795,795,792,5975
|
|
20241114,134000,371788376,796,796,796,795,77
|
|
20241114,133900,371727087,796,795,796,795,733
|
|
20241114,133800,371144214,795,795,795,795,541
|
|
20241114,133700,370714119,796,796,796,796,15
|
|
20241114,133600,370702179,796,796,796,796,2114
|
|
20241114,133500,369019435,796,796,796,796,15
|
|
20241114,133400,369007495,799,799,799,799,4
|
|
20241114,133300,369004299,796,796,796,796,1242
|
|
20241114,133200,368015667,796,797,798,796,7133
|
|
20241114,133100,362332130,798,797,799,797,120
|
|
20241114,133000,362236460,798,798,798,798,2450
|
|
20241114,132900,360281360,798,798,798,798,669
|
|
20241114,132800,359747498,796,796,796,796,17
|
|
20241114,132700,359733966,796,796,796,796,0
|
|
20241114,132600,359733966,796,796,796,796,1452
|
|
20241114,132500,358578174,796,796,796,796,0
|
|
20241114,132400,358578174,796,799,799,796,6762
|
|
20241114,132300,353182753,798,798,798,798,0
|
|
20241114,132200,353182753,798,798,798,798,0
|
|
20241114,132100,353182753,798,798,798,798,0
|
|
20241114,132000,353182753,798,798,798,798,1807
|
|
20241114,131900,351740767,798,798,798,798,744
|
|
20241114,131800,351147055,798,798,798,798,1420
|
|
20241114,131700,350013895,798,798,798,798,2759
|
|
20241114,131600,347812213,798,798,798,798,0
|
|
20241114,131500,347812213,798,797,798,797,83
|
|
20241114,131400,347746061,797,797,797,797,18
|
|
20241114,131300,347731715,797,797,797,797,1
|
|
20241114,131200,347730918,798,798,798,798,840
|
|
20241114,131100,347060598,798,798,798,798,0
|
|
20241114,131000,347060598,798,798,798,798,915
|
|
20241114,130900,346330428,799,801,801,799,12
|
|
20241114,130800,346320818,800,800,800,800,0
|
|
20241114,130700,346320818,800,800,800,800,0
|
|
20241114,130600,346320818,800,796,801,796,44
|
|
20241114,130500,346285629,796,796,796,796,474
|
|
20241114,130400,345908325,797,797,797,797,0
|
|
20241114,130300,345908325,797,797,797,797,525
|
|
20241114,130200,345489900,798,799,799,798,12496
|
|
20241114,130100,335517458,799,800,800,799,1012
|
|
20241114,130000,334708259,800,801,801,800,808
|
|
20241114,125900,334061254,801,802,802,801,1132
|
|
20241114,125800,333153521,801,802,803,801,377
|
|
20241114,125700,332851523,801,801,801,801,0
|
|
20241114,125600,332851523,801,801,801,801,0
|
|
20241114,125500,332851523,801,801,801,801,0
|
|
20241114,125400,332851523,801,801,801,801,354
|
|
20241114,125300,332567969,801,802,802,801,664
|
|
20241114,125200,332036104,807,807,807,807,1
|
|
20241114,125100,332035297,801,802,802,801,3284
|
|
20241114,125000,329403029,809,809,809,809,3668
|
|
20241114,124900,326435617,810,802,811,802,2998
|
|
20241114,124800,324019910,801,801,801,801,0
|
|
20241114,124700,324019910,801,797,801,797,1001
|
|
20241114,124600,323218435,797,797,797,797,2
|
|
20241114,124500,323216841,797,797,797,797,0
|
|
20241114,124400,323216841,797,800,800,797,419
|
|
20241114,124300,322881644,797,797,797,797,0
|
|
20241114,124200,322881644,797,797,797,797,0
|
|
20241114,124100,322881644,797,797,797,797,1039
|
|
20241114,124000,322053561,800,800,800,800,2
|
|
20241114,123900,322051961,800,800,800,800,637
|
|
20241114,123800,321542361,797,797,797,797,0
|
|
20241114,123700,321542361,797,797,797,797,1
|
|
20241114,123600,321541564,800,797,800,797,217
|
|
20241114,123500,321368612,797,797,797,797,1951
|
|
20241114,123400,319813665,797,797,797,797,137
|
|
20241114,123300,319704476,797,798,798,797,130
|
|
20241114,123200,319600865,797,798,798,797,563
|
|
20241114,123100,319151966,798,798,798,798,0
|
|
20241114,123000,319151966,798,798,798,798,28
|
|
20241114,122900,319129622,799,800,800,799,101
|
|
20241114,122800,319048823,800,799,800,799,100
|
|
20241114,122700,318968922,798,798,798,798,56
|
|
20241114,122600,318924234,798,798,798,798,968
|
|
20241114,122500,318151770,798,798,798,798,19
|
|
20241114,122400,318136608,798,798,798,798,21
|
|
20241114,122300,318119850,798,798,798,798,0
|
|
20241114,122200,318119850,798,798,798,798,0
|
|
20241114,122100,318119850,798,798,798,796,33
|
|
20241114,122000,318093540,798,796,798,796,112
|
|
20241114,121900,318004285,796,799,799,796,62
|
|
20241114,121800,317954880,800,800,800,800,0
|
|
20241114,121700,317954880,800,800,800,800,0
|
|
20241114,121600,317954880,800,800,800,800,72
|
|
20241114,121500,317897280,800,800,800,800,1
|
|
20241114,121400,317896480,795,795,795,795,0
|
|
20241114,121300,317896480,795,795,795,795,25
|
|
20241114,121200,317876605,795,796,796,794,3890
|
|
20241114,121100,314783901,797,797,797,797,148
|
|
20241114,121000,314665945,797,797,797,797,0
|
|
20241114,120900,314665945,797,797,800,797,14769
|
|
20241114,120800,302856496,797,798,798,797,7553
|
|
20241114,120700,296830202,799,798,799,798,1387
|
|
20241114,120600,295722699,798,796,798,796,4506
|
|
20241114,120500,292129421,797,796,797,796,39
|
|
20241114,120400,292098366,796,796,796,796,29
|
|
20241114,120300,292075282,793,793,793,793,0
|
|
20241114,120200,292075282,793,793,793,793,0
|
|
20241114,120100,292075282,793,793,793,793,12
|
|
20241114,120000,292065766,793,793,793,793,19
|
|
20241114,115900,292050699,793,793,793,793,2753
|
|
20241114,115800,289867570,792,797,797,792,6955
|
|
20241114,115700,284358860,797,792,797,792,101
|
|
20241114,115600,284278863,792,795,795,792,411
|
|
20241114,115500,283952121,795,795,795,795,32
|
|
20241114,115400,283926681,795,795,795,795,77
|
|
20241114,115300,283865466,791,791,795,791,369
|
|
20241114,115200,283573583,791,791,791,791,241
|
|
20241114,115100,283382952,791,791,791,791,245
|
|
20241114,115000,283189157,791,794,794,791,1813
|
|
20241114,114900,281752746,791,794,794,791,4781
|
|
20241114,114800,277970359,794,794,794,794,0
|
|
20241114,114700,277970359,794,792,794,792,3359
|
|
20241114,114600,275309413,793,794,794,793,3919
|
|
20241114,114500,272200644,795,796,796,795,700
|
|
20241114,114400,271643744,796,796,796,796,423
|
|
20241114,114300,271307036,796,796,796,796,1
|
|
20241114,114200,271306240,796,796,796,796,0
|
|
20241114,114100,271306240,796,796,796,796,1200
|
|
20241114,114000,270351040,796,796,796,796,30
|
|
20241114,113900,270327160,793,799,799,793,5425
|
|
20241114,113800,266023382,794,799,799,794,503
|
|
20241114,113700,265623990,794,797,799,794,5224
|
|
20241114,113600,261471809,797,797,797,797,10
|
|
20241114,113500,261463839,797,794,797,794,472
|
|
20241114,113400,261089011,793,793,793,793,0
|
|
20241114,113300,261089011,793,797,797,793,8114
|
|
20241114,113200,254649602,797,797,797,797,65
|
|
20241114,113100,254597797,794,795,795,794,1272
|
|
20241114,113000,253586961,795,795,797,795,616
|
|
20241114,112900,253096241,794,794,797,794,1481
|
|
20241114,112800,251920324,794,793,797,793,307
|
|
20241114,112700,251676569,794,794,794,794,240
|
|
20241114,112600,251486009,793,795,795,793,11439
|
|
20241114,112500,242399981,796,800,800,796,14711
|
|
20241114,112400,230665263,800,800,800,800,6
|
|
20241114,112300,230660463,799,799,800,798,127
|
|
20241114,112200,230558990,799,804,804,799,11390
|
|
20241114,112100,221446461,805,802,805,802,311
|
|
20241114,112000,221196733,806,803,806,803,3161
|
|
20241114,111900,218656282,803,801,803,801,629
|
|
20241114,111800,218152047,801,801,801,801,1600
|
|
20241114,111700,216870447,801,801,801,801,5115
|
|
20241114,111600,212773332,800,800,800,800,249
|
|
20241114,111500,212574132,799,799,799,799,200
|
|
20241114,111400,212414332,800,800,800,800,401
|
|
20241114,111300,212093532,798,799,799,798,5032
|
|
20241114,111200,208077988,799,799,800,798,3663
|
|
20241114,111100,205151762,799,801,801,799,602
|
|
20241114,111000,204669782,803,800,803,800,31
|
|
20241114,110900,204644892,803,800,804,800,3530
|
|
20241114,110800,201809588,800,799,800,799,200
|
|
20241114,110700,201649661,800,798,800,798,2665
|
|
20241114,110600,199522921,798,798,798,798,1611
|
|
20241114,110500,198237343,798,798,798,796,134
|
|
20241114,110400,198130413,796,798,798,796,5507
|
|
20241114,110300,193738845,800,800,800,800,20
|
|
20241114,110200,193722845,800,798,802,798,1485
|
|
20241114,110100,192537639,798,798,798,796,2543
|
|
20241114,110000,190511797,797,803,803,797,3811
|
|
20241114,105900,187471627,798,800,803,798,321
|
|
20241114,105800,187214632,798,796,798,796,4096
|
|
20241114,105700,183952601,797,798,798,797,2326
|
|
20241114,105600,182098086,798,802,802,798,43
|
|
20241114,105500,182063728,803,803,803,803,100
|
|
20241114,105400,181983428,803,803,803,803,26
|
|
20241114,105300,181962550,804,800,804,798,2795
|
|
20241114,105200,179728648,804,804,804,804,8
|
|
20241114,105100,179722216,804,804,804,804,1140
|
|
20241114,105000,178805656,804,804,804,804,5
|
|
20241114,104900,178801636,804,800,804,800,505
|
|
20241114,104800,178397616,800,799,800,798,504
|
|
20241114,104700,177995330,804,803,804,803,1584
|
|
20241114,104600,176723357,803,803,803,801,2062
|
|
20241114,104500,175069624,803,803,803,798,700
|
|
20241114,104400,174510976,804,804,804,804,25
|
|
20241114,104300,174490876,805,804,805,804,701
|
|
20241114,104200,173926920,805,808,808,799,1740
|
|
20241114,104100,172534651,810,798,811,798,5433
|
|
20241114,104000,168193034,798,793,799,792,1267
|
|
20241114,103900,167188437,799,795,799,791,1613
|
|
20241114,103800,165904851,795,795,798,789,5618
|
|
20241114,103700,161438253,797,799,800,789,15719
|
|
20241114,103600,148968078,799,798,801,798,1212
|
|
20241114,103500,147997555,798,802,802,798,13272
|
|
20241114,103400,137379179,803,805,806,803,5114
|
|
20241114,103300,133267820,805,805,809,805,453
|
|
20241114,103200,132902631,805,805,805,804,1702
|
|
20241114,103100,131533841,804,804,809,804,4821
|
|
20241114,103000,127656847,804,804,804,804,1966
|
|
20241114,102900,126076183,804,806,807,803,8921
|
|
20241114,102800,118895793,807,811,811,807,948
|
|
20241114,102700,118129714,808,807,808,806,1298
|
|
20241114,102600,117083210,806,808,808,806,4311
|
|
20241114,102500,113606000,807,810,815,806,842
|
|
20241114,102400,112925396,816,817,817,805,131
|
|
20241114,102300,112818519,804,814,818,804,18107
|
|
20241114,102200,98140785,819,819,819,814,35
|
|
20241114,102100,98112228,819,813,819,813,16248
|
|
20241114,102000,84848389,815,814,816,813,533
|
|
20241114,101900,84414450,817,811,817,811,1110
|
|
20241114,101800,83509765,815,810,815,810,434
|
|
20241114,101700,83157505,815,814,815,809,1445
|
|
20241114,101600,81988484,809,815,815,809,302
|
|
20241114,101500,81743952,810,814,814,810,1431
|
|
20241114,101400,80583722,814,815,815,810,3882
|
|
20241114,101300,77438482,815,807,815,807,2888
|
|
20241114,101200,75089981,804,809,814,804,7343
|
|
20241114,101100,69167545,815,810,815,808,3185
|
|
20241114,101000,66589016,815,808,815,807,618
|
|
20241114,100900,66089990,807,816,816,807,534
|
|
20241114,100800,65659025,816,804,816,801,17627
|
|
20241114,100700,51527225,804,803,809,803,2405
|
|
20241114,100600,49593744,802,816,816,802,8513
|
|
20241114,100500,42692130,816,817,818,816,2480
|
|
20241114,100400,40667599,816,817,822,816,1117
|
|
20241114,100300,39754770,822,817,822,815,5727
|
|
20241114,100200,35082259,817,817,828,816,3359
|
|
20241114,100100,32325476,817,822,822,817,3096
|
|
20241114,100000,29794618,822,825,825,813,34450
|