635 lines
28 KiB
CSV
635 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,193200,1003390605,815,815,815,815,17854
|
|
20241118,193100,1003390605,815,815,815,815,0
|
|
20241118,193000,1003390605,815,815,815,815,0
|
|
20241118,192900,1003390605,815,815,815,815,0
|
|
20241118,192800,1003390605,815,815,815,815,0
|
|
20241118,192700,1003390605,815,815,815,815,0
|
|
20241118,192600,1003390605,815,815,815,815,0
|
|
20241118,192500,1003390605,815,815,815,815,0
|
|
20241118,192400,1003390605,815,815,815,815,0
|
|
20241118,192300,1003390605,815,815,815,815,0
|
|
20241118,192200,1003390605,815,815,815,815,0
|
|
20241118,192100,1003390605,815,815,815,815,0
|
|
20241118,192000,1003390605,815,815,815,815,0
|
|
20241118,191900,1003390605,815,815,815,815,0
|
|
20241118,191800,1003390605,815,815,815,815,0
|
|
20241118,191700,1003390605,815,815,815,815,0
|
|
20241118,191600,1003390605,815,815,815,815,0
|
|
20241118,191500,1003390605,815,815,815,815,0
|
|
20241118,191400,1003390605,815,815,815,815,0
|
|
20241118,191300,1003390605,815,815,815,815,0
|
|
20241118,191200,1003390605,815,815,815,815,0
|
|
20241118,191100,1003390605,815,815,815,815,0
|
|
20241118,191000,1003390605,815,815,815,815,0
|
|
20241118,190900,1003390605,815,815,815,815,0
|
|
20241118,190800,1003390605,815,815,815,815,0
|
|
20241118,190700,1003390605,815,815,815,815,0
|
|
20241118,190600,1003390605,815,815,815,815,0
|
|
20241118,190500,1003390605,815,815,815,815,0
|
|
20241118,190400,1003390605,815,815,815,815,0
|
|
20241118,190300,1003390605,815,815,815,815,0
|
|
20241118,190200,1003390605,815,815,815,815,17854
|
|
20241118,190100,1003390605,815,815,815,815,0
|
|
20241118,190000,1003390605,815,815,815,815,0
|
|
20241118,185900,1003390605,815,815,815,815,0
|
|
20241118,185800,1003390605,815,815,815,815,0
|
|
20241118,185700,1003390605,815,815,815,815,0
|
|
20241118,185600,1003390605,815,815,815,815,0
|
|
20241118,185500,1003390605,815,815,815,815,0
|
|
20241118,185400,1003390605,815,815,815,815,0
|
|
20241118,185300,1003390605,815,815,815,815,0
|
|
20241118,185200,1003390605,815,815,815,815,0
|
|
20241118,185100,1003390605,815,815,815,815,0
|
|
20241118,185000,1003390605,815,815,815,815,0
|
|
20241118,184900,1003390605,815,815,815,815,0
|
|
20241118,184800,1003390605,815,815,815,815,0
|
|
20241118,184700,1003390605,815,815,815,815,0
|
|
20241118,184600,1003390605,815,815,815,815,0
|
|
20241118,184500,1003390605,815,815,815,815,0
|
|
20241118,184400,1003390605,815,815,815,815,0
|
|
20241118,184300,1003390605,815,815,815,815,0
|
|
20241118,184200,1003390605,815,815,815,815,0
|
|
20241118,184100,1003390605,815,815,815,815,0
|
|
20241118,184000,1003390605,815,815,815,815,0
|
|
20241118,183900,1003390605,815,815,815,815,0
|
|
20241118,183800,1003390605,815,815,815,815,0
|
|
20241118,183700,1003390605,815,815,815,815,0
|
|
20241118,183600,1003390605,815,815,815,815,0
|
|
20241118,183500,1003390605,815,815,815,815,0
|
|
20241118,183400,1003390605,815,815,815,815,0
|
|
20241118,183300,1003390605,815,815,815,815,0
|
|
20241118,183200,1003390605,815,815,815,815,17854
|
|
20241118,183100,1003390605,815,815,815,815,0
|
|
20241118,183000,1003390605,815,815,815,815,0
|
|
20241118,182900,1003390605,815,815,815,815,0
|
|
20241118,182800,1003390605,815,815,815,815,0
|
|
20241118,182700,1003390605,815,815,815,815,0
|
|
20241118,182600,1003390605,815,815,815,815,0
|
|
20241118,182500,1003390605,815,815,815,815,0
|
|
20241118,182400,1003390605,815,815,815,815,0
|
|
20241118,182300,1003390605,815,815,815,815,0
|
|
20241118,182200,1003390605,815,815,815,815,0
|
|
20241118,182100,1003390605,815,815,815,815,0
|
|
20241118,182000,1003390605,815,815,815,815,0
|
|
20241118,181900,1003390605,815,815,815,815,0
|
|
20241118,181800,1003390605,815,815,815,815,0
|
|
20241118,181700,1003390605,815,815,815,815,0
|
|
20241118,181600,1003390605,815,815,815,815,0
|
|
20241118,181500,1003390605,815,815,815,815,0
|
|
20241118,181400,1003390605,815,815,815,815,0
|
|
20241118,181300,1003390605,815,815,815,815,0
|
|
20241118,181200,1003390605,815,815,815,815,0
|
|
20241118,181100,1003390605,815,815,815,815,0
|
|
20241118,181000,1003390605,815,815,815,815,0
|
|
20241118,180900,1003390605,815,815,815,815,0
|
|
20241118,180800,1003390605,815,815,815,815,0
|
|
20241118,180700,1003390605,815,815,815,815,0
|
|
20241118,180600,1003390605,815,815,815,815,0
|
|
20241118,180500,1003390605,815,815,815,815,0
|
|
20241118,180400,1003390605,815,815,815,815,0
|
|
20241118,180300,1003390605,815,815,815,815,0
|
|
20241118,180200,1003390605,815,815,815,815,17854
|
|
20241118,180100,1003390605,815,815,815,815,0
|
|
20241118,180000,1003390605,815,815,815,815,0
|
|
20241118,175900,1003390605,815,815,815,815,0
|
|
20241118,175800,1003390605,815,815,815,815,0
|
|
20241118,175700,1003390605,815,815,815,815,0
|
|
20241118,175600,1003390605,815,815,815,815,0
|
|
20241118,175500,1003390605,815,815,815,815,0
|
|
20241118,175400,1003390605,815,815,815,815,0
|
|
20241118,175300,1003390605,815,815,815,815,0
|
|
20241118,175200,1003390605,815,815,815,815,0
|
|
20241118,175100,1003390605,815,815,815,815,0
|
|
20241118,175000,1003390605,815,815,815,815,0
|
|
20241118,174900,1003390605,815,815,815,815,0
|
|
20241118,174800,1003390605,815,815,815,815,0
|
|
20241118,174700,1003390605,815,815,815,815,0
|
|
20241118,174600,1003390605,815,815,815,815,0
|
|
20241118,174500,1003390605,815,815,815,815,0
|
|
20241118,174400,1003390605,815,815,815,815,0
|
|
20241118,174300,1003390605,815,815,815,815,0
|
|
20241118,174200,1003390605,815,815,815,815,0
|
|
20241118,174100,1003390605,815,815,815,815,0
|
|
20241118,174000,1003390605,815,815,815,815,0
|
|
20241118,173900,1003390605,815,815,815,815,0
|
|
20241118,173800,1003390605,815,815,815,815,0
|
|
20241118,173700,1003390605,815,815,815,815,0
|
|
20241118,173600,1003390605,815,815,815,815,0
|
|
20241118,173500,1003390605,815,815,815,815,0
|
|
20241118,173400,1003390605,815,815,815,815,0
|
|
20241118,173300,1003390605,815,815,815,815,0
|
|
20241118,173200,1003390605,815,815,815,815,17854
|
|
20241118,173100,1003390605,815,815,815,815,0
|
|
20241118,173000,1003390605,815,815,815,815,0
|
|
20241118,172900,1003390605,815,815,815,815,0
|
|
20241118,172800,1003390605,815,815,815,815,0
|
|
20241118,172700,1003390605,815,815,815,815,0
|
|
20241118,172600,1003390605,815,815,815,815,0
|
|
20241118,172500,1003390605,815,815,815,815,0
|
|
20241118,172400,1003390605,815,815,815,815,0
|
|
20241118,172300,1003390605,815,815,815,815,0
|
|
20241118,172200,1003390605,815,815,815,815,0
|
|
20241118,172100,1003390605,815,815,815,815,0
|
|
20241118,172000,1003390605,815,815,815,815,0
|
|
20241118,171900,1003390605,815,815,815,815,0
|
|
20241118,171800,1003390605,815,815,815,815,0
|
|
20241118,171700,1003390605,815,815,815,815,0
|
|
20241118,171600,1003390605,815,815,815,815,0
|
|
20241118,171500,1003390605,815,815,815,815,0
|
|
20241118,171400,1003390605,815,815,815,815,0
|
|
20241118,171300,1003390605,815,815,815,815,0
|
|
20241118,171200,1003390605,815,815,815,815,0
|
|
20241118,171100,1003390605,815,815,815,815,0
|
|
20241118,171000,1003390605,815,815,815,815,0
|
|
20241118,170900,1003390605,815,815,815,815,0
|
|
20241118,170800,1003390605,815,815,815,815,0
|
|
20241118,170700,1003390605,815,815,815,815,0
|
|
20241118,170600,1003390605,815,815,815,815,0
|
|
20241118,170500,1003390605,815,815,815,815,0
|
|
20241118,170400,1003390605,815,815,815,815,0
|
|
20241118,170300,1003390605,815,815,815,815,0
|
|
20241118,170200,1003390605,815,815,815,815,17854
|
|
20241118,170100,1003390605,815,815,815,815,0
|
|
20241118,170000,1003390605,815,815,815,815,0
|
|
20241118,165900,1003390605,815,815,815,815,0
|
|
20241118,165800,1003390605,815,815,815,815,0
|
|
20241118,165700,1003390605,815,815,815,815,0
|
|
20241118,165600,1003390605,815,815,815,815,0
|
|
20241118,165500,1003390605,815,815,815,815,0
|
|
20241118,165400,1003390605,815,815,815,815,0
|
|
20241118,165300,1003390605,815,815,815,815,0
|
|
20241118,165200,1003390605,815,815,815,815,0
|
|
20241118,165100,1003390605,815,815,815,815,0
|
|
20241118,165000,1003390605,815,815,815,815,0
|
|
20241118,164900,1003390605,815,815,815,815,0
|
|
20241118,164800,1003390605,815,815,815,815,0
|
|
20241118,164700,1003390605,815,815,815,815,0
|
|
20241118,164600,1003390605,815,815,815,815,0
|
|
20241118,164500,1003390605,815,815,815,815,0
|
|
20241118,164400,1003390605,815,815,815,815,0
|
|
20241118,164300,1003390605,815,815,815,815,0
|
|
20241118,164200,1003390605,815,815,815,815,0
|
|
20241118,164100,1003390605,815,815,815,815,0
|
|
20241118,164000,1003390605,815,815,815,815,0
|
|
20241118,163900,1003390605,815,815,815,815,0
|
|
20241118,163800,1003390605,815,815,815,815,0
|
|
20241118,163700,1003390605,815,815,815,815,0
|
|
20241118,163600,1003390605,815,815,815,815,0
|
|
20241118,163500,1003390605,815,815,815,815,0
|
|
20241118,163400,1003390605,815,815,815,815,0
|
|
20241118,163300,1003390605,815,815,815,815,0
|
|
20241118,163200,1003390605,815,815,815,815,17854
|
|
20241118,163100,1003390605,815,815,815,815,0
|
|
20241118,163000,1003390605,815,815,815,815,0
|
|
20241118,162900,1003390605,815,815,815,815,0
|
|
20241118,162800,1003390605,815,815,815,815,0
|
|
20241118,162700,1003390605,815,815,815,815,0
|
|
20241118,162600,1003390605,815,815,815,815,0
|
|
20241118,162500,1003390605,815,815,815,815,0
|
|
20241118,162400,1003390605,815,815,815,815,0
|
|
20241118,162300,1003390605,815,815,815,815,0
|
|
20241118,162200,1003390605,815,815,815,815,0
|
|
20241118,162100,1003390605,815,815,815,815,0
|
|
20241118,162000,1003390605,815,815,815,815,0
|
|
20241118,161900,1003390605,815,815,815,815,0
|
|
20241118,161800,1003390605,815,815,815,815,0
|
|
20241118,161700,1003390605,815,815,815,815,0
|
|
20241118,161600,1003390605,815,815,815,815,0
|
|
20241118,161500,1003390605,815,815,815,815,0
|
|
20241118,161400,1003390605,815,815,815,815,0
|
|
20241118,161300,1003390605,815,815,815,815,0
|
|
20241118,161200,1003390605,815,815,815,815,0
|
|
20241118,161100,1003390605,815,815,815,815,0
|
|
20241118,161000,1003390605,815,815,815,815,0
|
|
20241118,160900,1003390605,815,815,815,815,0
|
|
20241118,160800,1003390605,815,815,815,815,0
|
|
20241118,160700,1003390605,815,815,815,815,0
|
|
20241118,160600,1003390605,815,815,815,815,0
|
|
20241118,160500,1003390605,815,815,815,815,0
|
|
20241118,160400,1003390605,815,815,815,815,0
|
|
20241118,160300,1003390605,815,815,815,815,0
|
|
20241118,160200,1003390605,815,815,815,815,17854
|
|
20241118,160100,1003390605,815,815,815,815,0
|
|
20241118,160000,1003390605,815,815,815,815,0
|
|
20241118,155900,1003390605,815,815,815,815,0
|
|
20241118,155800,1003390605,815,815,815,815,0
|
|
20241118,155700,1003390605,815,815,815,815,0
|
|
20241118,155600,1003390605,815,815,815,815,0
|
|
20241118,155500,1003390605,815,815,815,815,0
|
|
20241118,155400,1003390605,815,815,815,815,0
|
|
20241118,155300,1003390605,815,815,815,815,0
|
|
20241118,155200,1003390605,815,815,815,815,0
|
|
20241118,155100,1003390605,815,815,815,815,0
|
|
20241118,155000,1003390605,815,815,815,815,0
|
|
20241118,154900,1003390605,815,815,815,815,0
|
|
20241118,154800,1003390605,815,815,815,815,0
|
|
20241118,154700,1003390605,815,815,815,815,0
|
|
20241118,154600,1003390605,815,815,815,815,0
|
|
20241118,154500,1003390605,815,815,815,815,0
|
|
20241118,154400,1003390605,815,815,815,815,0
|
|
20241118,154300,1003390605,815,815,815,815,0
|
|
20241118,154200,1003390605,815,815,815,815,0
|
|
20241118,154100,1003390605,815,815,815,815,0
|
|
20241118,154000,1003390605,815,815,815,815,0
|
|
20241118,153900,1003390605,815,815,815,815,0
|
|
20241118,153800,1003390605,815,815,815,815,0
|
|
20241118,153700,1003390605,815,815,815,815,0
|
|
20241118,153600,1003390605,815,815,815,815,0
|
|
20241118,153500,1003390605,815,815,815,815,0
|
|
20241118,153400,1003390605,815,815,815,815,0
|
|
20241118,153300,1003390605,815,815,815,815,0
|
|
20241118,153200,1003390605,815,815,815,815,17854
|
|
20241118,153100,1003390605,815,815,815,815,0
|
|
20241118,153000,1003390605,815,815,815,815,17854
|
|
20241118,152900,988839595,815,815,815,815,0
|
|
20241118,152800,988839595,815,815,815,815,0
|
|
20241118,152700,988839595,815,815,815,815,0
|
|
20241118,152600,988839595,815,815,815,815,0
|
|
20241118,152500,988839595,815,815,815,815,0
|
|
20241118,152400,988839595,815,815,815,815,0
|
|
20241118,152300,988839595,815,815,815,815,0
|
|
20241118,152200,988839595,815,815,815,815,0
|
|
20241118,152100,988839595,815,815,815,815,0
|
|
20241118,152000,988839595,815,815,815,815,0
|
|
20241118,151900,988839595,815,811,815,811,2272
|
|
20241118,151800,986996801,811,811,811,811,2068
|
|
20241118,151700,985319653,811,812,816,811,5244
|
|
20241118,151600,981064485,812,812,815,812,3033
|
|
20241118,151500,978595721,812,812,815,812,1065
|
|
20241118,151400,977730896,812,812,814,812,1043
|
|
20241118,151300,976883978,812,812,812,812,6929
|
|
20241118,151200,971257630,812,812,813,812,1342
|
|
20241118,151100,970167624,812,814,815,812,3069
|
|
20241118,151000,967672928,813,814,814,813,1717
|
|
20241118,150900,966275705,814,814,814,814,50
|
|
20241118,150800,966235005,814,815,815,814,508
|
|
20241118,150700,965821485,815,815,815,815,290
|
|
20241118,150600,965585135,815,817,817,815,3545
|
|
20241118,150500,962692870,817,815,817,815,12860
|
|
20241118,150400,952210744,817,818,818,817,43
|
|
20241118,150300,952175602,820,820,820,820,17
|
|
20241118,150200,952161662,820,820,820,820,165
|
|
20241118,150100,952026362,820,816,821,815,2261
|
|
20241118,150000,950182026,822,822,825,822,5971
|
|
20241118,145900,945257277,825,816,825,812,5634
|
|
20241118,145800,940647117,812,812,812,812,10
|
|
20241118,145700,940638997,812,814,814,812,7824
|
|
20241118,145600,934278266,814,814,814,814,213
|
|
20241118,145500,934104884,814,814,814,814,1864
|
|
20241118,145400,932587588,814,815,815,814,344
|
|
20241118,145300,932307571,816,816,816,816,82
|
|
20241118,145200,932240659,815,814,815,814,4
|
|
20241118,145100,932237402,813,813,813,813,8350
|
|
20241118,145000,925448852,813,816,816,813,1101
|
|
20241118,144900,924552779,815,814,815,813,268
|
|
20241118,144800,924334696,814,814,814,814,259
|
|
20241118,144700,924123870,814,814,814,814,622
|
|
20241118,144600,923617562,814,818,818,814,2534
|
|
20241118,144500,921554805,815,814,815,814,1707
|
|
20241118,144400,920165252,813,818,818,813,7134
|
|
20241118,144300,914353020,818,818,818,818,10
|
|
20241118,144200,914344840,818,818,818,815,3588
|
|
20241118,144100,911416226,819,820,824,817,1263
|
|
20241118,144000,910383092,820,820,820,820,25
|
|
20241118,143900,910362592,820,821,821,820,6148
|
|
20241118,143800,905316085,825,825,825,825,437
|
|
20241118,143700,904955560,825,825,825,825,593
|
|
20241118,143600,904466335,826,817,826,817,13483
|
|
20241118,143500,893390939,817,817,817,817,6928
|
|
20241118,143400,887730763,816,818,818,816,59
|
|
20241118,143300,887682503,818,817,818,816,5874
|
|
20241118,143200,882879771,816,816,816,816,300
|
|
20241118,143100,882634971,816,819,819,816,196
|
|
20241118,143000,882475022,818,818,818,818,201
|
|
20241118,142900,882310604,819,820,820,819,196
|
|
20241118,142800,882149894,820,821,821,820,1290
|
|
20241118,142700,881091304,821,818,821,818,2700
|
|
20241118,142600,878877186,814,818,818,814,2013
|
|
20241118,142500,877230556,819,818,819,818,867
|
|
20241118,142400,876521040,818,818,818,818,48
|
|
20241118,142300,876481776,817,817,817,817,733
|
|
20241118,142200,875882915,817,815,817,815,829
|
|
20241118,142100,875205644,814,814,814,814,579
|
|
20241118,142000,874734338,817,815,817,815,959
|
|
20241118,141900,873952619,815,815,817,815,2287
|
|
20241118,141800,872086576,815,815,815,815,808
|
|
20241118,141700,871428056,815,815,815,815,23
|
|
20241118,141600,871409311,815,815,815,815,32
|
|
20241118,141500,871383231,816,816,816,816,100
|
|
20241118,141400,871301631,816,816,817,816,3441
|
|
20241118,141300,868493719,816,816,816,816,550
|
|
20241118,141200,868044919,816,816,816,816,0
|
|
20241118,141100,868044919,816,816,816,816,2100
|
|
20241118,141000,866331319,816,816,816,816,1163
|
|
20241118,140900,865382311,815,815,815,815,0
|
|
20241118,140800,865382311,815,814,815,814,1282
|
|
20241118,140700,864337569,813,813,813,813,0
|
|
20241118,140600,864337569,813,813,813,813,735
|
|
20241118,140500,863740014,813,813,813,813,0
|
|
20241118,140400,863740014,813,812,813,812,3989
|
|
20241118,140300,860497013,813,813,813,813,2716
|
|
20241118,140200,858288905,813,813,813,813,24
|
|
20241118,140100,858269393,813,813,813,813,1129
|
|
20241118,140000,857351516,813,814,814,813,733
|
|
20241118,135900,856754857,814,813,814,813,621
|
|
20241118,135800,856249863,815,815,815,815,34
|
|
20241118,135700,856222153,815,816,816,815,10531
|
|
20241118,135600,847639386,817,817,817,817,792
|
|
20241118,135500,846992322,817,815,817,815,311
|
|
20241118,135400,846738629,815,812,815,812,1732
|
|
20241118,135300,845328329,814,812,814,812,6086
|
|
20241118,135200,840380841,813,812,813,812,355
|
|
20241118,135100,840092570,812,812,812,812,290
|
|
20241118,135000,839857090,812,812,812,812,1
|
|
20241118,134900,839856278,812,813,813,812,173
|
|
20241118,134800,839715729,813,812,813,812,2494
|
|
20241118,134700,837690355,812,811,812,811,326
|
|
20241118,134600,837425646,812,811,812,811,2500
|
|
20241118,134500,835396146,811,812,812,811,2097
|
|
20241118,134400,833695371,812,812,812,812,37
|
|
20241118,134300,833665327,812,812,812,811,71
|
|
20241118,134200,833607705,812,812,812,812,40
|
|
20241118,134100,833575225,812,812,812,812,999
|
|
20241118,134000,832764037,812,812,812,812,2629
|
|
20241118,133900,830629289,812,813,813,812,136
|
|
20241118,133800,830518755,813,813,813,813,0
|
|
20241118,133700,830518755,813,812,813,812,84
|
|
20241118,133600,830450517,813,813,813,813,0
|
|
20241118,133500,830450517,813,813,813,813,1152
|
|
20241118,133400,829513941,813,813,813,813,80
|
|
20241118,133300,829448901,813,813,813,813,100
|
|
20241118,133200,829367601,812,812,812,812,0
|
|
20241118,133100,829367601,812,812,812,812,0
|
|
20241118,133000,829367601,812,815,815,812,142
|
|
20241118,132900,829252243,812,812,812,812,2550
|
|
20241118,132800,827181643,812,812,812,812,0
|
|
20241118,132700,827181643,812,815,815,812,1271
|
|
20241118,132600,826146405,813,813,813,813,2420
|
|
20241118,132500,824178945,812,812,812,812,200
|
|
20241118,132400,824016545,812,812,812,812,400
|
|
20241118,132300,823691745,812,812,812,812,0
|
|
20241118,132200,823691745,812,812,812,810,4337
|
|
20241118,132100,820170103,810,810,810,810,1812
|
|
20241118,132000,818702383,811,811,811,809,995
|
|
20241118,131900,817896522,812,809,812,809,799
|
|
20241118,131800,817249525,810,810,810,810,723
|
|
20241118,131700,816663895,810,812,812,810,4752
|
|
20241118,131600,812813518,811,811,811,811,2855
|
|
20241118,131500,810498113,812,811,812,811,605
|
|
20241118,131400,810007164,811,812,812,811,3
|
|
20241118,131300,810004729,811,812,812,811,4766
|
|
20241118,131200,806134748,812,813,813,812,14777
|
|
20241118,131100,794135204,813,813,813,813,586
|
|
20241118,131000,793658786,813,813,813,813,414
|
|
20241118,130900,793322204,813,814,814,813,2003
|
|
20241118,130800,791692062,814,812,814,812,5766
|
|
20241118,130700,787007518,813,813,813,813,1086
|
|
20241118,130600,786124600,813,813,813,813,89
|
|
20241118,130500,786052243,813,813,813,813,1052
|
|
20241118,130400,785196967,813,813,813,813,48
|
|
20241118,130300,785157943,813,814,814,813,510
|
|
20241118,130200,784743303,814,814,814,813,531
|
|
20241118,130100,784311593,813,813,813,813,49
|
|
20241118,130000,784271756,813,813,813,813,300
|
|
20241118,125900,784027856,813,813,813,813,1884
|
|
20241118,125800,782496164,813,812,813,812,4202
|
|
20241118,125700,779079953,812,813,813,812,6280
|
|
20241118,125600,773978393,813,814,814,813,12
|
|
20241118,125500,773968635,814,814,814,814,1137
|
|
20241118,125400,773043117,814,814,814,814,25
|
|
20241118,125300,773022767,814,815,815,814,1011
|
|
20241118,125200,772199162,817,817,817,817,1
|
|
20241118,125100,772198345,817,816,817,815,840
|
|
20241118,125000,771513243,815,815,815,815,40
|
|
20241118,124900,771480643,816,816,816,816,284
|
|
20241118,124800,771248899,814,814,814,814,0
|
|
20241118,124700,771248899,814,814,814,814,0
|
|
20241118,124600,771248899,814,815,815,814,400
|
|
20241118,124500,770923114,815,816,816,815,814
|
|
20241118,124400,770259663,817,817,817,817,40
|
|
20241118,124300,770226983,817,816,817,815,351
|
|
20241118,124200,769940866,815,815,815,815,952
|
|
20241118,124100,769164986,815,817,817,815,204
|
|
20241118,124000,768998718,817,815,817,815,435
|
|
20241118,123900,768644191,817,817,817,817,118
|
|
20241118,123800,768547785,817,817,817,817,103
|
|
20241118,123700,768463634,818,818,818,818,0
|
|
20241118,123600,768463634,818,818,818,818,41
|
|
20241118,123500,768430096,815,818,818,815,2886
|
|
20241118,123400,766075803,815,817,817,815,114
|
|
20241118,123300,765982691,818,817,818,817,73
|
|
20241118,123200,765922995,818,818,818,818,18
|
|
20241118,123100,765908271,817,818,818,817,123
|
|
20241118,123000,765807695,818,815,818,813,3086
|
|
20241118,122900,763285398,817,817,817,815,53
|
|
20241118,122800,763242157,817,817,817,817,1078
|
|
20241118,122700,762361431,813,813,816,812,316
|
|
20241118,122600,762104072,812,812,812,812,202
|
|
20241118,122500,761940048,812,812,812,812,5
|
|
20241118,122400,761935988,811,811,811,811,0
|
|
20241118,122300,761935988,811,811,811,811,100
|
|
20241118,122200,761854888,811,814,814,811,1500
|
|
20241118,122100,760637715,817,817,817,817,0
|
|
20241118,122000,760637715,817,817,817,817,0
|
|
20241118,121900,760637715,817,817,817,817,0
|
|
20241118,121800,760637715,817,817,817,817,679
|
|
20241118,121700,760082972,817,817,817,814,3950
|
|
20241118,121600,756864252,814,814,814,814,0
|
|
20241118,121500,756864252,814,815,815,814,259
|
|
20241118,121400,756653237,815,815,815,815,0
|
|
20241118,121300,756653237,815,815,815,815,1298
|
|
20241118,121200,755595367,815,815,815,815,130
|
|
20241118,121100,755489417,815,815,815,815,8
|
|
20241118,121000,755482897,815,815,815,814,2328
|
|
20241118,120900,753585578,815,815,815,815,2
|
|
20241118,120800,753583948,814,814,814,814,0
|
|
20241118,120700,753583948,814,814,814,814,1036
|
|
20241118,120600,752740644,810,813,814,810,1429
|
|
20241118,120500,751578793,813,810,813,810,2826
|
|
20241118,120400,749289406,810,811,811,810,3552
|
|
20241118,120300,746412088,811,811,811,811,2
|
|
20241118,120200,746410466,813,812,813,812,1668
|
|
20241118,120100,745054384,813,813,813,813,144
|
|
20241118,120000,744937312,814,815,815,814,215
|
|
20241118,115900,744762292,816,810,816,810,1147
|
|
20241118,115800,743833192,809,812,812,809,5064
|
|
20241118,115700,739734054,812,813,813,812,3534
|
|
20241118,115600,736864092,813,814,814,813,1189
|
|
20241118,115500,735897395,814,814,814,814,1031
|
|
20241118,115400,735058161,814,814,814,810,7081
|
|
20241118,115300,729311441,814,818,818,814,1757
|
|
20241118,115200,727880923,818,818,818,815,1161
|
|
20241118,115100,726934525,818,816,818,816,134
|
|
20241118,115000,726825113,815,818,818,815,1146
|
|
20241118,114900,725890685,818,818,819,815,2347
|
|
20241118,114800,723977325,819,815,819,815,1417
|
|
20241118,114700,722822361,814,814,814,814,15
|
|
20241118,114600,722810151,815,814,815,814,130
|
|
20241118,114500,722704204,815,815,815,815,1
|
|
20241118,114400,722703389,813,813,813,813,0
|
|
20241118,114300,722703389,813,814,814,813,1348
|
|
20241118,114200,721607098,815,812,815,812,1691
|
|
20241118,114100,720229015,812,811,812,809,6283
|
|
20241118,114000,715140045,811,812,812,809,3310
|
|
20241118,113900,712456514,811,813,813,811,4722
|
|
20241118,113800,708624172,813,814,814,813,4356
|
|
20241118,113700,705080744,814,814,814,814,6
|
|
20241118,113600,705075860,813,814,814,813,27
|
|
20241118,113500,705053884,813,814,814,813,1566
|
|
20241118,113400,703780723,813,814,814,813,3425
|
|
20241118,113300,700996117,814,814,814,814,80
|
|
20241118,113200,700930997,815,815,815,815,158
|
|
20241118,113100,700802227,815,815,815,815,235
|
|
20241118,113000,700610702,814,815,818,814,926
|
|
20241118,112900,699856083,815,815,815,815,184
|
|
20241118,112800,699706123,815,814,815,814,2488
|
|
20241118,112700,697678707,814,814,814,814,1092
|
|
20241118,112600,696789819,814,815,815,814,209
|
|
20241118,112500,696619686,815,815,815,815,111
|
|
20241118,112400,696529221,815,815,815,815,51
|
|
20241118,112300,696487656,815,815,815,815,30
|
|
20241118,112200,696463206,814,815,815,814,500
|
|
20241118,112100,696056006,815,815,815,815,51
|
|
20241118,112000,696014441,815,815,815,815,460
|
|
20241118,111900,695639541,815,815,815,815,300
|
|
20241118,111800,695395041,815,815,815,815,412
|
|
20241118,111700,695059261,815,812,815,812,1104
|
|
20241118,111600,694159525,815,813,815,813,806
|
|
20241118,111500,693503635,811,811,811,811,0
|
|
20241118,111400,693503635,811,813,813,811,3368
|
|
20241118,111300,690768290,812,813,813,812,1694
|
|
20241118,111200,689391763,812,812,812,812,1
|
|
20241118,111100,689390951,812,818,818,812,2043
|
|
20241118,111000,687719795,819,819,819,810,18658
|
|
20241118,110900,672567426,815,815,815,815,402
|
|
20241118,110800,672239796,815,816,816,811,21914
|
|
20241118,110700,654434604,815,815,815,815,0
|
|
20241118,110600,654434604,815,815,816,815,654
|
|
20241118,110500,653901394,818,818,818,818,500
|
|
20241118,110400,653492394,818,818,818,818,477
|
|
20241118,110300,653102208,817,817,817,817,45
|
|
20241118,110200,653065443,814,815,817,814,3327
|
|
20241118,110100,650352819,813,813,818,813,2762
|
|
20241118,110000,648106903,813,814,814,812,8128
|
|
20241118,105900,641493799,814,815,816,813,5412
|
|
20241118,105800,637086777,816,817,817,815,32555
|
|
20241118,105700,610517866,818,818,820,818,2061
|
|
20241118,105600,608831048,820,820,820,818,4917
|
|
20241118,105500,604807459,820,821,821,820,60
|
|
20241118,105400,604758254,821,821,821,821,23
|
|
20241118,105300,604739371,818,818,818,818,0
|
|
20241118,105200,604739371,818,818,818,818,413
|
|
20241118,105100,604401537,817,819,822,817,7003
|
|
20241118,105000,598671387,819,819,819,819,80
|
|
20241118,104900,598605867,819,822,822,819,6221
|
|
20241118,104800,593500880,822,823,823,821,10010
|
|
20241118,104700,585274056,822,822,823,822,4041
|
|
20241118,104600,581952147,822,823,823,822,1375
|
|
20241118,104500,580821045,822,822,822,822,0
|
|
20241118,104400,580821045,822,823,823,822,1022
|
|
20241118,104300,579980461,822,822,822,822,2052
|
|
20241118,104200,578293717,822,827,827,822,2437
|
|
20241118,104100,576289760,829,827,829,827,4615
|
|
20241118,104000,572466257,827,827,827,827,4
|
|
20241118,103900,572462949,827,827,827,827,200
|
|
20241118,103800,572297549,827,826,827,826,430
|
|
20241118,103700,571942137,827,825,827,819,4114
|
|
20241118,103600,568548929,817,824,824,817,12831
|
|
20241118,103500,558038272,824,824,824,824,608
|
|
20241118,103400,557537280,824,831,831,824,17229
|
|
20241118,103300,543309130,831,827,831,827,642
|
|
20241118,103200,542776428,825,831,831,825,2478
|
|
20241118,103100,540727572,831,831,833,825,2362
|
|
20241118,103000,538776320,831,826,832,825,1232
|
|
20241118,102900,537755715,826,829,829,825,1156
|
|
20241118,102800,536800066,825,837,837,825,7534
|
|
20241118,102700,530528801,839,842,842,834,1450
|
|
20241118,102600,529318523,842,838,845,835,17654
|
|
20241118,102500,514501124,834,840,840,834,3934
|
|
20241118,102400,511209630,840,831,840,831,4171
|
|
20241118,102300,507709361,831,837,840,830,29739
|
|
20241118,102200,482810496,840,826,840,822,12849
|
|
20241118,102100,472110740,826,825,826,825,1203
|
|
20241118,102000,471118063,822,822,822,822,1008
|
|
20241118,101900,470289487,820,824,824,820,364
|
|
20241118,101800,469990525,824,825,826,824,4270
|
|
20241118,101700,466467443,825,825,826,824,1109
|
|
20241118,101600,465552591,825,821,825,821,4259
|
|
20241118,101500,462043802,821,821,821,821,1
|
|
20241118,101400,462042981,820,819,820,819,461
|
|
20241118,101300,461664963,820,820,820,820,1505
|
|
20241118,101200,460430863,819,819,824,819,9691
|
|
20241118,101100,452481108,818,818,818,817,6274
|
|
20241118,101000,447349400,818,824,824,818,27113
|
|
20241118,100900,425163083,824,821,824,821,2302
|
|
20241118,100800,423270301,821,818,821,818,1972
|
|
20241118,100700,421656501,818,820,820,818,754
|
|
20241118,100600,421039714,820,821,821,820,908
|
|
20241118,100500,420294254,821,822,822,821,514
|
|
20241118,100400,419871857,822,823,823,822,213
|
|
20241118,100300,419696765,823,823,823,823,54
|
|
20241118,100200,419652323,823,821,823,821,3866
|
|
20241118,100100,416474473,821,819,821,817,501
|
|
20241118,100000,416064884,817,817,819,817,5700
|
|
20241118,095900,411402643,817,816,820,816,1895
|
|
20241118,095800,409854473,816,816,817,816,415
|
|
20241118,095700,409515823,816,817,820,816,2260
|
|
20241118,095600,407671638,816,815,816,815,6
|
|
20241118,095500,407666743,815,820,820,815,2964
|
|
20241118,095400,405237417,820,818,820,816,1637
|
|
20241118,095300,403898485,820,820,820,820,149
|
|
20241118,095200,403776305,820,820,820,818,1057
|
|
20241118,095100,402910471,820,820,824,820,8439
|
|
20241118,095000,395990487,819,819,819,814,3005
|
|
20241118,094900,393530378,819,823,824,819,1517
|
|
20241118,094800,392282859,824,824,824,822,2615
|
|
20241118,094700,390128323,824,814,824,814,520
|
|
20241118,094600,389701072,822,821,822,814,6475
|
|
20241118,094500,384414376,821,820,821,820,3709
|
|
20241118,094400,381371035,819,819,819,813,2030
|
|
20241118,094300,379710415,819,815,819,815,2569
|
|
20241118,094200,377614932,819,815,820,814,11937
|
|
20241118,094100,367881937,815,815,815,815,40
|
|
20241118,094000,367849337,815,815,815,815,6237
|
|
20241118,093900,362766182,815,816,816,815,19
|
|
20241118,093800,362750696,810,816,816,810,5625
|
|
20241118,093700,358193047,816,811,816,810,11274
|
|
20241118,093600,349035893,811,812,814,811,5009
|
|
20241118,093500,344972027,812,812,813,812,1360
|
|
20241118,093400,343867702,812,811,812,811,679
|
|
20241118,093300,343316954,811,814,815,811,6741
|
|
20241118,093200,337837918,815,815,816,812,10065
|
|
20241118,093100,329636958,815,815,815,815,1
|
|
20241118,093000,329636143,813,815,815,813,7190
|
|
20241118,092900,323783147,821,815,821,814,2803
|
|
20241118,092800,321492071,820,813,820,812,2038
|
|
20241118,092700,319826060,813,816,821,813,20307
|
|
20241118,092600,303274688,815,819,820,815,1638
|
|
20241118,092500,301934593,819,821,821,819,602
|
|
20241118,092400,301441116,821,825,825,821,4780
|
|
20241118,092300,297508797,826,827,827,825,806
|
|
20241118,092200,296843527,827,821,827,821,351
|
|
20241118,092100,296554265,824,824,824,822,29876
|
|
20241118,092000,271981208,824,828,828,824,1801
|
|
20241118,091900,270496585,829,829,830,825,11739
|
|
20241118,091800,260770653,829,825,829,825,3358
|
|
20241118,091700,257991084,825,824,827,824,3860
|
|
20241118,091600,254806418,825,825,825,824,12065
|
|
20241118,091500,244857399,825,830,830,825,853
|
|
20241118,091400,244153041,830,825,830,823,6931
|
|
20241118,091300,238412577,822,822,831,816,4837
|
|
20241118,091200,234424627,822,830,831,822,6237
|
|
20241118,091100,229261685,830,815,831,815,11685
|
|
20241118,091000,219710178,815,814,815,814,1822
|
|
20241118,090900,218226019,815,815,815,810,3339
|
|
20241118,090800,215506353,815,809,815,803,42754
|
|
20241118,090700,180829133,807,808,814,806,26106
|
|
20241118,090600,159747997,807,809,811,807,14537
|
|
20241118,090500,148007125,808,804,810,803,16210
|
|
20241118,090400,134920703,804,810,810,804,11943
|
|
20241118,090300,125293928,809,810,815,807,15696
|
|
20241118,090200,112606424,809,801,820,801,39472
|
|
20241118,090100,80560811,806,818,824,800,71087
|
|
20241118,090000,23150018,814,821,821,814,28280
|