652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194900,549644372,586,586,586,586,5650
|
|
20241119,194800,549644372,586,586,586,586,0
|
|
20241119,194700,549644372,586,586,586,586,0
|
|
20241119,194600,549644372,586,586,586,586,0
|
|
20241119,194500,549644372,586,586,586,586,0
|
|
20241119,194400,549644372,586,586,586,586,0
|
|
20241119,194300,549644372,586,586,586,586,0
|
|
20241119,194200,549644372,586,586,586,586,0
|
|
20241119,194100,549644372,586,586,586,586,0
|
|
20241119,194000,549644372,586,586,586,586,0
|
|
20241119,193900,549644372,586,586,586,586,0
|
|
20241119,193800,549644372,586,586,586,586,0
|
|
20241119,193700,549644372,586,586,586,586,0
|
|
20241119,193600,549644372,586,586,586,586,0
|
|
20241119,193500,549644372,586,586,586,586,0
|
|
20241119,193400,549644372,586,586,586,586,0
|
|
20241119,193300,549644372,586,586,586,586,0
|
|
20241119,193200,549644372,586,586,586,586,0
|
|
20241119,193100,549644372,586,586,586,586,0
|
|
20241119,193000,549644372,586,586,586,586,0
|
|
20241119,192900,549644372,586,586,586,586,0
|
|
20241119,192800,549644372,586,586,586,586,0
|
|
20241119,192700,549644372,586,586,586,586,0
|
|
20241119,192600,549644372,586,586,586,586,0
|
|
20241119,192500,549644372,586,586,586,586,0
|
|
20241119,192400,549644372,586,586,586,586,0
|
|
20241119,192300,549644372,586,586,586,586,0
|
|
20241119,192200,549644372,586,586,586,586,0
|
|
20241119,192100,549644372,586,586,586,586,0
|
|
20241119,192000,549644372,586,586,586,586,0
|
|
20241119,191900,549644372,586,586,586,586,5650
|
|
20241119,191800,549644372,586,586,586,586,0
|
|
20241119,191700,549644372,586,586,586,586,0
|
|
20241119,191600,549644372,586,586,586,586,0
|
|
20241119,191500,549644372,586,586,586,586,0
|
|
20241119,191400,549644372,586,586,586,586,0
|
|
20241119,191300,549644372,586,586,586,586,0
|
|
20241119,191200,549644372,586,586,586,586,0
|
|
20241119,191100,549644372,586,586,586,586,0
|
|
20241119,191000,549644372,586,586,586,586,0
|
|
20241119,190900,549644372,586,586,586,586,0
|
|
20241119,190800,549644372,586,586,586,586,0
|
|
20241119,190700,549644372,586,586,586,586,0
|
|
20241119,190600,549644372,586,586,586,586,0
|
|
20241119,190500,549644372,586,586,586,586,0
|
|
20241119,190400,549644372,586,586,586,586,0
|
|
20241119,190300,549644372,586,586,586,586,0
|
|
20241119,190200,549644372,586,586,586,586,0
|
|
20241119,190100,549644372,586,586,586,586,0
|
|
20241119,190000,549644372,586,586,586,586,0
|
|
20241119,185900,549644372,586,586,586,586,0
|
|
20241119,185800,549644372,586,586,586,586,0
|
|
20241119,185700,549644372,586,586,586,586,0
|
|
20241119,185600,549644372,586,586,586,586,0
|
|
20241119,185500,549644372,586,586,586,586,0
|
|
20241119,185400,549644372,586,586,586,586,0
|
|
20241119,185300,549644372,586,586,586,586,0
|
|
20241119,185200,549644372,586,586,586,586,0
|
|
20241119,185100,549644372,586,586,586,586,0
|
|
20241119,185000,549644372,586,586,586,586,0
|
|
20241119,184900,549644372,586,586,586,586,5650
|
|
20241119,184800,549644372,586,586,586,586,0
|
|
20241119,184700,549644372,586,586,586,586,0
|
|
20241119,184600,549644372,586,586,586,586,0
|
|
20241119,184500,549644372,586,586,586,586,0
|
|
20241119,184400,549644372,586,586,586,586,0
|
|
20241119,184300,549644372,586,586,586,586,0
|
|
20241119,184200,549644372,586,586,586,586,0
|
|
20241119,184100,549644372,586,586,586,586,0
|
|
20241119,184000,549644372,586,586,586,586,0
|
|
20241119,183900,549644372,586,586,586,586,0
|
|
20241119,183800,549644372,586,586,586,586,0
|
|
20241119,183700,549644372,586,586,586,586,0
|
|
20241119,183600,549644372,586,586,586,586,0
|
|
20241119,183500,549644372,586,586,586,586,0
|
|
20241119,183400,549644372,586,586,586,586,0
|
|
20241119,183300,549644372,586,586,586,586,0
|
|
20241119,183200,549644372,586,586,586,586,0
|
|
20241119,183100,549644372,586,586,586,586,0
|
|
20241119,183000,549644372,586,586,586,586,0
|
|
20241119,182900,549644372,586,586,586,586,0
|
|
20241119,182800,549644372,586,586,586,586,0
|
|
20241119,182700,549644372,586,586,586,586,0
|
|
20241119,182600,549644372,586,586,586,586,0
|
|
20241119,182500,549644372,586,586,586,586,0
|
|
20241119,182400,549644372,586,586,586,586,0
|
|
20241119,182300,549644372,586,586,586,586,0
|
|
20241119,182200,549644372,586,586,586,586,0
|
|
20241119,182100,549644372,586,586,586,586,0
|
|
20241119,182000,549644372,586,586,586,586,0
|
|
20241119,181900,549644372,586,586,586,586,5650
|
|
20241119,181800,549644372,586,586,586,586,0
|
|
20241119,181700,549644372,586,586,586,586,0
|
|
20241119,181600,549644372,586,586,586,586,0
|
|
20241119,181500,549644372,586,586,586,586,0
|
|
20241119,181400,549644372,586,586,586,586,0
|
|
20241119,181300,549644372,586,586,586,586,0
|
|
20241119,181200,549644372,586,586,586,586,0
|
|
20241119,181100,549644372,586,586,586,586,0
|
|
20241119,181000,549644372,586,586,586,586,0
|
|
20241119,180900,549644372,586,586,586,586,0
|
|
20241119,180800,549644372,586,586,586,586,0
|
|
20241119,180700,549644372,586,586,586,586,0
|
|
20241119,180600,549644372,586,586,586,586,0
|
|
20241119,180500,549644372,586,586,586,586,0
|
|
20241119,180400,549644372,586,586,586,586,0
|
|
20241119,180300,549644372,586,586,586,586,0
|
|
20241119,180200,549644372,586,586,586,586,0
|
|
20241119,180100,549644372,586,586,586,586,0
|
|
20241119,180000,549644372,586,586,586,586,0
|
|
20241119,175900,549644372,586,586,586,586,0
|
|
20241119,175800,549644372,586,586,586,586,0
|
|
20241119,175700,549644372,586,586,586,586,0
|
|
20241119,175600,549644372,586,586,586,586,0
|
|
20241119,175500,549644372,586,586,586,586,0
|
|
20241119,175400,549644372,586,586,586,586,0
|
|
20241119,175300,549644372,586,586,586,586,0
|
|
20241119,175200,549644372,586,586,586,586,0
|
|
20241119,175100,549644372,586,586,586,586,0
|
|
20241119,175000,549644372,586,586,586,586,0
|
|
20241119,174900,549644372,586,586,586,586,5650
|
|
20241119,174800,549644372,586,586,586,586,0
|
|
20241119,174700,549644372,586,586,586,586,0
|
|
20241119,174600,549644372,586,586,586,586,0
|
|
20241119,174500,549644372,586,586,586,586,0
|
|
20241119,174400,549644372,586,586,586,586,0
|
|
20241119,174300,549644372,586,586,586,586,0
|
|
20241119,174200,549644372,586,586,586,586,0
|
|
20241119,174100,549644372,586,586,586,586,0
|
|
20241119,174000,549644372,586,586,586,586,0
|
|
20241119,173900,549644372,586,586,586,586,0
|
|
20241119,173800,549644372,586,586,586,586,0
|
|
20241119,173700,549644372,586,586,586,586,0
|
|
20241119,173600,549644372,586,586,586,586,0
|
|
20241119,173500,549644372,586,586,586,586,0
|
|
20241119,173400,549644372,586,586,586,586,0
|
|
20241119,173300,549644372,586,586,586,586,0
|
|
20241119,173200,549644372,586,586,586,586,0
|
|
20241119,173100,549644372,586,586,586,586,0
|
|
20241119,173000,549644372,586,586,586,586,0
|
|
20241119,172900,549644372,586,586,586,586,0
|
|
20241119,172800,549644372,586,586,586,586,0
|
|
20241119,172700,549644372,586,586,586,586,0
|
|
20241119,172600,549644372,586,586,586,586,0
|
|
20241119,172500,549644372,586,586,586,586,0
|
|
20241119,172400,549644372,586,586,586,586,0
|
|
20241119,172300,549644372,586,586,586,586,0
|
|
20241119,172200,549644372,586,586,586,586,0
|
|
20241119,172100,549644372,586,586,586,586,0
|
|
20241119,172000,549644372,586,586,586,586,0
|
|
20241119,171900,549644372,586,586,586,586,5650
|
|
20241119,171800,549644372,586,586,586,586,0
|
|
20241119,171700,549644372,586,586,586,586,0
|
|
20241119,171600,549644372,586,586,586,586,0
|
|
20241119,171500,549644372,586,586,586,586,0
|
|
20241119,171400,549644372,586,586,586,586,0
|
|
20241119,171300,549644372,586,586,586,586,0
|
|
20241119,171200,549644372,586,586,586,586,0
|
|
20241119,171100,549644372,586,586,586,586,0
|
|
20241119,171000,549644372,586,586,586,586,0
|
|
20241119,170900,549644372,586,586,586,586,0
|
|
20241119,170800,549644372,586,586,586,586,0
|
|
20241119,170700,549644372,586,586,586,586,0
|
|
20241119,170600,549644372,586,586,586,586,0
|
|
20241119,170500,549644372,586,586,586,586,0
|
|
20241119,170400,549644372,586,586,586,586,0
|
|
20241119,170300,549644372,586,586,586,586,0
|
|
20241119,170200,549644372,586,586,586,586,0
|
|
20241119,170100,549644372,586,586,586,586,0
|
|
20241119,170000,549644372,586,586,586,586,0
|
|
20241119,165900,549644372,586,586,586,586,0
|
|
20241119,165800,549644372,586,586,586,586,0
|
|
20241119,165700,549644372,586,586,586,586,0
|
|
20241119,165600,549644372,586,586,586,586,0
|
|
20241119,165500,549644372,586,586,586,586,0
|
|
20241119,165400,549644372,586,586,586,586,0
|
|
20241119,165300,549644372,586,586,586,586,0
|
|
20241119,165200,549644372,586,586,586,586,0
|
|
20241119,165100,549644372,586,586,586,586,0
|
|
20241119,165000,549644372,586,586,586,586,0
|
|
20241119,164900,549644372,586,586,586,586,5650
|
|
20241119,164800,549644372,586,586,586,586,0
|
|
20241119,164700,549644372,586,586,586,586,0
|
|
20241119,164600,549644372,586,586,586,586,0
|
|
20241119,164500,549644372,586,586,586,586,0
|
|
20241119,164400,549644372,586,586,586,586,0
|
|
20241119,164300,549644372,586,586,586,586,0
|
|
20241119,164200,549644372,586,586,586,586,0
|
|
20241119,164100,549644372,586,586,586,586,0
|
|
20241119,164000,549644372,586,586,586,586,0
|
|
20241119,163900,549644372,586,586,586,586,0
|
|
20241119,163800,549644372,586,586,586,586,0
|
|
20241119,163700,549644372,586,586,586,586,0
|
|
20241119,163600,549644372,586,586,586,586,0
|
|
20241119,163500,549644372,586,586,586,586,0
|
|
20241119,163400,549644372,586,586,586,586,0
|
|
20241119,163300,549644372,586,586,586,586,0
|
|
20241119,163200,549644372,586,586,586,586,0
|
|
20241119,163100,549644372,586,586,586,586,0
|
|
20241119,163000,549644372,586,586,586,586,0
|
|
20241119,162900,549644372,586,586,586,586,0
|
|
20241119,162800,549644372,586,586,586,586,0
|
|
20241119,162700,549644372,586,586,586,586,0
|
|
20241119,162600,549644372,586,586,586,586,0
|
|
20241119,162500,549644372,586,586,586,586,0
|
|
20241119,162400,549644372,586,586,586,586,0
|
|
20241119,162300,549644372,586,586,586,586,0
|
|
20241119,162200,549644372,586,586,586,586,0
|
|
20241119,162100,549644372,586,586,586,586,0
|
|
20241119,162000,549644372,586,586,586,586,0
|
|
20241119,161900,549644372,586,586,586,586,5650
|
|
20241119,161800,549644372,586,586,586,586,0
|
|
20241119,161700,549644372,586,586,586,586,0
|
|
20241119,161600,549644372,586,586,586,586,0
|
|
20241119,161500,549644372,586,586,586,586,0
|
|
20241119,161400,549644372,586,586,586,586,0
|
|
20241119,161300,549644372,586,586,586,586,0
|
|
20241119,161200,549644372,586,586,586,586,0
|
|
20241119,161100,549644372,586,586,586,586,0
|
|
20241119,161000,549644372,586,586,586,586,0
|
|
20241119,160900,549644372,586,586,586,586,0
|
|
20241119,160800,549644372,586,586,586,586,0
|
|
20241119,160700,549644372,586,586,586,586,0
|
|
20241119,160600,549644372,586,586,586,586,0
|
|
20241119,160500,549644372,586,586,586,586,0
|
|
20241119,160400,549644372,586,586,586,586,0
|
|
20241119,160300,549644372,586,586,586,586,0
|
|
20241119,160200,549644372,586,586,586,586,0
|
|
20241119,160100,549644372,586,586,586,586,0
|
|
20241119,160000,549644372,586,586,586,586,0
|
|
20241119,155900,549644372,586,586,586,586,0
|
|
20241119,155800,549644372,586,586,586,586,0
|
|
20241119,155700,549644372,586,586,586,586,0
|
|
20241119,155600,549644372,586,586,586,586,0
|
|
20241119,155500,549644372,586,586,586,586,0
|
|
20241119,155400,549644372,586,586,586,586,0
|
|
20241119,155300,549644372,586,586,586,586,0
|
|
20241119,155200,549644372,586,586,586,586,0
|
|
20241119,155100,549644372,586,586,586,586,0
|
|
20241119,155000,549644372,586,586,586,586,0
|
|
20241119,154900,549644372,586,586,586,586,5650
|
|
20241119,154800,549644372,586,586,586,586,0
|
|
20241119,154700,549644372,586,586,586,586,0
|
|
20241119,154600,549644372,586,586,586,586,0
|
|
20241119,154500,549644372,586,586,586,586,0
|
|
20241119,154400,549644372,586,586,586,586,0
|
|
20241119,154300,549644372,586,586,586,586,0
|
|
20241119,154200,549644372,586,586,586,586,0
|
|
20241119,154100,549644372,586,586,586,586,0
|
|
20241119,154000,549644372,586,586,586,586,0
|
|
20241119,153900,549644372,586,586,586,586,0
|
|
20241119,153800,549644372,586,586,586,586,0
|
|
20241119,153700,549644372,586,586,586,586,0
|
|
20241119,153600,549644372,586,586,586,586,0
|
|
20241119,153500,549644372,586,586,586,586,0
|
|
20241119,153400,549644372,586,586,586,586,0
|
|
20241119,153300,549644372,586,586,586,586,0
|
|
20241119,153200,549644372,586,586,586,586,0
|
|
20241119,153100,549644372,586,586,586,586,0
|
|
20241119,153000,549644372,586,586,586,586,5650
|
|
20241119,152900,546333472,583,583,583,583,0
|
|
20241119,152800,546333472,583,583,583,583,0
|
|
20241119,152700,546333472,583,583,583,583,0
|
|
20241119,152600,546333472,583,583,583,583,0
|
|
20241119,152500,546333472,583,583,583,583,0
|
|
20241119,152400,546333472,583,583,583,583,0
|
|
20241119,152300,546333472,583,583,583,583,0
|
|
20241119,152200,546333472,583,583,583,583,0
|
|
20241119,152100,546333472,583,583,583,583,0
|
|
20241119,152000,546333472,583,583,583,583,0
|
|
20241119,151900,546333472,583,584,584,583,7000
|
|
20241119,151800,542251505,584,583,584,583,2002
|
|
20241119,151700,541084337,584,584,584,584,20
|
|
20241119,151600,541072657,583,583,583,583,1000
|
|
20241119,151500,540489657,586,586,586,586,21
|
|
20241119,151400,540477351,583,583,583,583,0
|
|
20241119,151300,540477351,583,583,583,583,828
|
|
20241119,151200,539994627,583,583,587,583,3195
|
|
20241119,151100,538130174,583,584,584,583,1400
|
|
20241119,151000,537313674,586,586,586,586,100
|
|
20241119,150900,537255074,586,583,586,583,1105
|
|
20241119,150800,536610853,586,586,586,581,10110
|
|
20241119,150700,530710342,586,586,586,586,10
|
|
20241119,150600,530704482,586,586,586,586,20
|
|
20241119,150500,530692762,586,586,586,586,6
|
|
20241119,150400,530689246,587,587,587,587,0
|
|
20241119,150300,530689246,587,587,587,587,1
|
|
20241119,150200,530688659,587,587,587,587,0
|
|
20241119,150100,530688659,587,586,587,586,674
|
|
20241119,150000,530293390,583,584,584,583,4000
|
|
20241119,145900,527961290,583,585,585,583,942
|
|
20241119,145800,527411004,585,585,586,585,12014
|
|
20241119,145700,520382813,585,585,585,585,50
|
|
20241119,145600,520353563,585,584,586,584,1449
|
|
20241119,145500,519504784,585,585,585,585,0
|
|
20241119,145400,519504784,585,585,585,585,0
|
|
20241119,145300,519504784,585,583,585,583,8
|
|
20241119,145200,519500116,582,583,583,582,3000
|
|
20241119,145100,517753238,583,584,584,583,2950
|
|
20241119,145000,516033090,583,584,584,583,5624
|
|
20241119,144900,512749793,584,584,584,584,140
|
|
20241119,144800,512668033,584,584,584,584,0
|
|
20241119,144700,512668033,584,585,585,584,1021
|
|
20241119,144600,512071269,585,585,585,584,4688
|
|
20241119,144500,509333119,585,585,585,585,2218
|
|
20241119,144400,508035589,585,585,585,585,3007
|
|
20241119,144300,506276494,585,585,585,585,30
|
|
20241119,144200,506258944,585,585,585,585,2000
|
|
20241119,144100,505088944,584,586,586,584,15595
|
|
20241119,144000,495968494,586,586,586,586,550
|
|
20241119,143900,495646194,585,585,585,585,0
|
|
20241119,143800,495646194,585,586,586,585,4200
|
|
20241119,143700,493188253,587,587,587,587,0
|
|
20241119,143600,493188253,587,587,587,587,0
|
|
20241119,143500,493188253,587,587,587,587,0
|
|
20241119,143400,493188253,587,587,587,587,0
|
|
20241119,143300,493188253,587,587,587,587,3
|
|
20241119,143200,493186492,588,588,588,588,0
|
|
20241119,143100,493186492,588,588,588,588,0
|
|
20241119,143000,493186492,588,588,588,588,0
|
|
20241119,142900,493186492,588,588,588,588,0
|
|
20241119,142800,493186492,588,588,588,588,0
|
|
20241119,142700,493186492,588,588,588,588,0
|
|
20241119,142600,493186492,588,587,588,586,10592
|
|
20241119,142500,486979043,587,587,587,587,249
|
|
20241119,142400,486832880,588,588,588,588,1
|
|
20241119,142300,486832292,587,587,587,587,0
|
|
20241119,142200,486832292,587,587,587,587,0
|
|
20241119,142100,486832292,587,587,587,587,179
|
|
20241119,142000,486727219,587,587,587,587,0
|
|
20241119,141900,486727219,587,587,587,587,0
|
|
20241119,141800,486727219,587,587,587,587,0
|
|
20241119,141700,486727219,587,587,587,586,2030
|
|
20241119,141600,485536339,587,587,587,587,0
|
|
20241119,141500,485536339,587,587,587,587,0
|
|
20241119,141400,485536339,587,587,587,587,0
|
|
20241119,141300,485536339,587,587,587,587,160
|
|
20241119,141200,485442419,587,587,587,587,3239
|
|
20241119,141100,483541126,587,587,587,587,0
|
|
20241119,141000,483541126,587,587,587,587,284
|
|
20241119,140900,483374418,587,587,587,587,105
|
|
20241119,140800,483312783,587,587,587,587,116
|
|
20241119,140700,483244691,587,587,587,587,4
|
|
20241119,140600,483242343,587,587,587,587,100
|
|
20241119,140500,483183643,587,587,587,587,0
|
|
20241119,140400,483183643,587,587,587,587,1477
|
|
20241119,140300,482316644,587,587,587,586,108
|
|
20241119,140200,482253249,587,587,587,587,21
|
|
20241119,140100,482240922,587,587,587,587,5
|
|
20241119,140000,482237987,587,587,587,586,2705
|
|
20241119,135900,480650569,587,587,587,587,442
|
|
20241119,135800,480391115,587,587,587,587,1615
|
|
20241119,135700,479443110,587,587,587,587,0
|
|
20241119,135600,479443110,587,587,587,587,3453
|
|
20241119,135500,477416199,588,589,589,588,3234
|
|
20241119,135400,475514597,589,589,589,589,0
|
|
20241119,135300,475514597,589,589,589,589,0
|
|
20241119,135200,475514597,589,590,590,589,25
|
|
20241119,135100,475499862,589,589,589,589,0
|
|
20241119,135000,475499862,589,589,589,589,0
|
|
20241119,134900,475499862,589,589,589,589,5
|
|
20241119,134800,475496917,590,590,590,590,305
|
|
20241119,134700,475316967,590,590,590,590,0
|
|
20241119,134600,475316967,590,590,590,590,0
|
|
20241119,134500,475316967,590,590,590,590,1
|
|
20241119,134400,475316377,590,590,590,590,7
|
|
20241119,134300,475312247,590,589,590,589,2000
|
|
20241119,134200,474132346,589,589,589,589,51
|
|
20241119,134100,474102307,589,590,590,589,4075
|
|
20241119,134000,471702046,590,590,590,590,14
|
|
20241119,133900,471693786,590,590,590,590,0
|
|
20241119,133800,471693786,590,590,590,590,100
|
|
20241119,133700,471634786,590,589,590,589,6002
|
|
20241119,133600,468099606,590,590,590,590,25
|
|
20241119,133500,468084856,590,590,590,590,3268
|
|
20241119,133400,466156736,589,589,589,589,0
|
|
20241119,133300,466156736,589,589,589,589,221
|
|
20241119,133200,466026567,590,590,590,590,0
|
|
20241119,133100,466026567,590,590,590,590,10
|
|
20241119,133000,466020667,588,588,588,588,0
|
|
20241119,132900,466020667,588,588,588,588,53
|
|
20241119,132800,465989503,588,589,589,588,148
|
|
20241119,132700,465902438,590,590,590,590,500
|
|
20241119,132600,465607438,590,590,590,590,13
|
|
20241119,132500,465599768,589,589,589,589,1000
|
|
20241119,132400,465010768,589,589,589,589,0
|
|
20241119,132300,465010768,589,589,589,589,0
|
|
20241119,132200,465010768,589,589,589,589,0
|
|
20241119,132100,465010768,589,589,589,589,24
|
|
20241119,132000,464996632,589,589,589,589,0
|
|
20241119,131900,464996632,589,589,589,589,0
|
|
20241119,131800,464996632,589,589,589,589,528
|
|
20241119,131700,464685640,589,589,589,589,0
|
|
20241119,131600,464685640,589,589,589,589,0
|
|
20241119,131500,464685640,589,589,589,589,0
|
|
20241119,131400,464685640,589,589,589,589,0
|
|
20241119,131300,464685640,589,589,589,589,0
|
|
20241119,131200,464685640,589,589,589,589,31
|
|
20241119,131100,464667381,589,589,589,589,10
|
|
20241119,131000,464661491,588,588,588,588,2866
|
|
20241119,130900,462976283,588,588,588,588,1502
|
|
20241119,130800,462093107,588,588,588,588,490
|
|
20241119,130700,461804987,588,588,588,588,1898
|
|
20241119,130600,460688963,588,588,588,588,7521
|
|
20241119,130500,456266615,588,588,588,588,1849
|
|
20241119,130400,455179403,588,588,588,588,1826
|
|
20241119,130300,454105715,589,589,589,589,2000
|
|
20241119,130200,452927715,589,589,589,589,100
|
|
20241119,130100,452868815,589,589,589,589,2961
|
|
20241119,130000,451124786,589,590,590,589,10637
|
|
20241119,125900,444859488,590,590,590,590,2000
|
|
20241119,125800,443679488,590,590,590,590,4206
|
|
20241119,125700,441197948,591,591,591,591,67
|
|
20241119,125600,441158351,591,591,591,591,10
|
|
20241119,125500,441152441,590,590,590,590,2457
|
|
20241119,125400,439702811,590,590,590,590,0
|
|
20241119,125300,439702811,590,590,590,590,0
|
|
20241119,125200,439702811,590,590,590,590,0
|
|
20241119,125100,439702811,590,590,590,590,490
|
|
20241119,125000,439413711,589,590,590,589,423
|
|
20241119,124900,439164558,590,590,590,590,3
|
|
20241119,124800,439162788,590,590,591,590,206
|
|
20241119,124700,439041247,589,589,589,589,0
|
|
20241119,124600,439041247,589,590,590,589,14
|
|
20241119,124500,439032998,589,589,589,589,0
|
|
20241119,124400,439032998,589,589,589,589,1300
|
|
20241119,124300,438267298,590,590,590,590,0
|
|
20241119,124200,438267298,590,590,590,590,0
|
|
20241119,124100,438267298,590,590,590,590,17
|
|
20241119,124000,438257268,589,589,589,589,80
|
|
20241119,123900,438210148,589,589,589,589,0
|
|
20241119,123800,438210148,589,589,589,589,0
|
|
20241119,123700,438210148,589,589,590,589,1572
|
|
20241119,123600,437284239,590,590,590,590,7
|
|
20241119,123500,437280109,588,588,588,588,0
|
|
20241119,123400,437280109,588,590,590,588,896
|
|
20241119,123300,436752551,590,590,590,590,500
|
|
20241119,123200,436457551,590,590,590,590,0
|
|
20241119,123100,436457551,590,590,590,590,23
|
|
20241119,123000,436443981,590,590,590,590,17
|
|
20241119,122900,436433951,589,589,589,589,2
|
|
20241119,122800,436432773,588,589,589,588,278
|
|
20241119,122700,436269249,590,590,590,590,1
|
|
20241119,122600,436268659,591,591,591,591,18
|
|
20241119,122500,436258021,591,591,591,591,11
|
|
20241119,122400,436251520,588,588,591,588,4
|
|
20241119,122300,436249165,588,589,589,588,171
|
|
20241119,122200,436148615,588,588,591,588,62
|
|
20241119,122100,436111994,588,590,590,588,508
|
|
20241119,122000,435813288,586,587,587,586,122
|
|
20241119,121900,435741787,587,587,587,587,100
|
|
20241119,121800,435683087,585,591,591,585,77722
|
|
20241119,121700,390000920,592,592,592,592,1
|
|
20241119,121600,390000328,592,592,592,592,200
|
|
20241119,121500,389881928,591,591,591,591,0
|
|
20241119,121400,389881928,591,591,591,591,0
|
|
20241119,121300,389881928,591,591,591,591,709
|
|
20241119,121200,389462909,591,591,591,591,0
|
|
20241119,121100,389462909,591,591,591,591,272
|
|
20241119,121000,389302157,591,591,591,591,5781
|
|
20241119,120900,385885586,591,591,591,591,51
|
|
20241119,120800,385855445,591,591,591,591,0
|
|
20241119,120700,385855445,591,591,591,591,0
|
|
20241119,120600,385855445,591,591,591,591,16
|
|
20241119,120500,385845989,591,591,591,591,84
|
|
20241119,120400,385796345,591,591,591,591,0
|
|
20241119,120300,385796345,591,591,591,591,615
|
|
20241119,120200,385432880,590,590,590,590,0
|
|
20241119,120100,385432880,590,590,590,590,1151
|
|
20241119,120000,384753790,590,590,590,590,0
|
|
20241119,115900,384753790,590,590,590,590,1357
|
|
20241119,115800,383953160,590,590,590,590,0
|
|
20241119,115700,383953160,590,590,590,590,1
|
|
20241119,115600,383952570,590,590,590,590,8000
|
|
20241119,115500,379232570,590,591,591,590,8000
|
|
20241119,115400,374507606,591,592,592,591,1720
|
|
20241119,115300,373491002,591,591,591,591,1
|
|
20241119,115200,373490411,591,591,591,591,0
|
|
20241119,115100,373490411,591,593,593,591,2459
|
|
20241119,115000,372036564,592,592,592,592,2579
|
|
20241119,114900,370509796,593,593,593,593,0
|
|
20241119,114800,370509796,593,593,593,593,4
|
|
20241119,114700,370507424,593,593,593,593,310
|
|
20241119,114600,370323594,592,593,593,592,303
|
|
20241119,114500,370144215,593,593,593,593,0
|
|
20241119,114400,370144215,593,593,593,593,100
|
|
20241119,114300,370084915,592,592,592,592,0
|
|
20241119,114200,370084915,592,592,592,592,0
|
|
20241119,114100,370084915,592,592,592,592,0
|
|
20241119,114000,370084915,592,592,592,592,418
|
|
20241119,113900,369837459,593,593,593,593,0
|
|
20241119,113800,369837459,593,593,593,593,0
|
|
20241119,113700,369837459,593,593,593,593,106
|
|
20241119,113600,369774601,594,594,594,594,0
|
|
20241119,113500,369774601,594,594,594,594,44
|
|
20241119,113400,369748465,592,592,592,592,0
|
|
20241119,113300,369748465,592,592,592,592,0
|
|
20241119,113200,369748465,592,592,592,592,0
|
|
20241119,113100,369748465,592,592,592,592,0
|
|
20241119,113000,369748465,592,593,593,592,115
|
|
20241119,112900,369680383,594,594,594,594,500
|
|
20241119,112800,369383383,594,594,594,594,0
|
|
20241119,112700,369383383,594,594,594,594,0
|
|
20241119,112600,369383383,594,594,594,594,0
|
|
20241119,112500,369383383,594,594,594,594,0
|
|
20241119,112400,369383383,594,594,594,594,0
|
|
20241119,112300,369383383,594,594,594,594,0
|
|
20241119,112200,369383383,594,594,594,594,101
|
|
20241119,112100,369323389,595,595,595,595,808
|
|
20241119,112000,368842629,595,596,596,595,108
|
|
20241119,111900,368778361,595,595,595,595,0
|
|
20241119,111800,368778361,595,595,595,595,2197
|
|
20241119,111700,367471146,595,595,595,595,0
|
|
20241119,111600,367471146,595,592,595,592,1186
|
|
20241119,111500,366766399,594,594,594,594,0
|
|
20241119,111400,366766399,594,594,594,594,0
|
|
20241119,111300,366766399,594,594,594,594,84
|
|
20241119,111200,366716503,594,594,594,594,16
|
|
20241119,111100,366706999,593,593,593,593,154
|
|
20241119,111000,366615677,593,593,593,593,5
|
|
20241119,110900,366612712,592,592,592,592,0
|
|
20241119,110800,366612712,592,592,592,592,194
|
|
20241119,110700,366497864,590,590,590,590,0
|
|
20241119,110600,366497864,590,590,590,590,0
|
|
20241119,110500,366497864,590,590,590,590,0
|
|
20241119,110400,366497864,590,591,591,590,6480
|
|
20241119,110300,362669004,592,594,594,592,1605
|
|
20241119,110200,361718234,594,594,594,594,2
|
|
20241119,110100,361717046,591,591,591,591,0
|
|
20241119,110000,361717046,591,592,592,591,5000
|
|
20241119,105900,358762036,590,590,590,590,0
|
|
20241119,105800,358762036,590,590,590,590,0
|
|
20241119,105700,358762036,590,590,590,590,0
|
|
20241119,105600,358762036,590,590,590,590,0
|
|
20241119,105500,358762036,590,590,590,590,0
|
|
20241119,105400,358762036,590,593,593,589,26693
|
|
20241119,105300,342994296,596,593,596,593,1700
|
|
20241119,105200,341982596,596,594,596,592,2144
|
|
20241119,105100,340709334,594,593,594,592,3352
|
|
20241119,105000,338724647,592,594,594,592,5001
|
|
20241119,104900,335758484,598,598,598,598,1
|
|
20241119,104800,335757886,598,597,598,593,14309
|
|
20241119,104700,327246393,597,598,598,597,6016
|
|
20241119,104600,323654164,599,599,599,599,10
|
|
20241119,104500,323648174,599,599,599,599,2
|
|
20241119,104400,323646976,599,599,599,599,163
|
|
20241119,104300,323549339,598,598,598,598,993
|
|
20241119,104200,322955525,598,598,598,598,0
|
|
20241119,104100,322955525,598,598,598,598,0
|
|
20241119,104000,322955525,598,597,598,597,13
|
|
20241119,103900,322947763,597,597,597,597,3
|
|
20241119,103800,322945972,597,597,597,597,344
|
|
20241119,103700,322740604,597,597,597,597,101
|
|
20241119,103600,322680307,598,598,598,598,410
|
|
20241119,103500,322435127,597,597,597,597,208
|
|
20241119,103400,322310951,598,598,598,598,10
|
|
20241119,103300,322304971,598,598,598,598,500
|
|
20241119,103200,322005971,598,598,598,598,0
|
|
20241119,103100,322005971,598,598,598,598,15
|
|
20241119,103000,321997001,598,598,598,598,768
|
|
20241119,102900,321537737,598,598,598,598,230
|
|
20241119,102800,321400197,597,597,597,596,179
|
|
20241119,102700,321293424,597,597,597,597,111
|
|
20241119,102600,321227157,596,596,596,596,90
|
|
20241119,102500,321173517,596,596,596,596,0
|
|
20241119,102400,321173517,596,596,596,596,360
|
|
20241119,102300,320958957,596,596,596,596,0
|
|
20241119,102200,320958957,596,596,596,596,23
|
|
20241119,102100,320945249,596,596,596,596,877
|
|
20241119,102000,320422557,596,596,596,596,1320
|
|
20241119,101900,319635837,599,599,599,599,601
|
|
20241119,101800,319275838,598,594,598,594,2821
|
|
20241119,101700,317596880,594,595,595,594,1000
|
|
20241119,101600,317002879,593,593,593,593,0
|
|
20241119,101500,317002879,593,593,593,593,3013
|
|
20241119,101400,315216170,592,598,598,592,29040
|
|
20241119,101300,297941365,599,599,599,598,2204
|
|
20241119,101200,296621231,599,600,600,599,3250
|
|
20241119,101100,294674331,599,601,601,599,2075
|
|
20241119,101000,293429510,600,600,600,600,50
|
|
20241119,100900,293399510,601,601,601,601,100
|
|
20241119,100800,293339410,601,601,601,601,200
|
|
20241119,100700,293219210,601,600,601,600,1306
|
|
20241119,100600,292434777,600,600,600,600,121
|
|
20241119,100500,292362177,600,600,600,600,100
|
|
20241119,100400,292302177,600,600,600,600,3
|
|
20241119,100300,292300377,600,600,600,600,4462
|
|
20241119,100200,289623177,599,599,600,599,1340
|
|
20241119,100100,288820417,599,599,599,599,978
|
|
20241119,100000,288234595,600,600,600,600,0
|
|
20241119,095900,288234595,600,600,600,600,0
|
|
20241119,095800,288234595,600,600,600,600,1206
|
|
20241119,095700,287510995,600,600,600,600,304
|
|
20241119,095600,287328595,600,600,602,600,32
|
|
20241119,095500,287309355,600,600,600,600,50
|
|
20241119,095400,287279355,600,600,600,600,400
|
|
20241119,095300,287039355,599,599,599,599,249
|
|
20241119,095200,286890204,598,598,598,598,0
|
|
20241119,095100,286890204,598,598,598,598,0
|
|
20241119,095000,286890204,598,598,598,598,731
|
|
20241119,094900,286453066,598,598,598,598,1
|
|
20241119,094800,286452468,597,601,603,596,17360
|
|
20241119,094700,276060554,601,602,603,600,11115
|
|
20241119,094600,269375928,602,601,602,601,7121
|
|
20241119,094500,265089415,602,604,604,602,815
|
|
20241119,094400,264597783,605,605,605,605,0
|
|
20241119,094300,264597783,605,604,605,600,11956
|
|
20241119,094200,257406512,606,606,606,605,1108
|
|
20241119,094100,256736155,605,605,605,605,2309
|
|
20241119,094000,255339210,605,606,606,605,5736
|
|
20241119,093900,251868330,606,607,607,606,3310
|
|
20241119,093800,249859770,607,606,607,606,588
|
|
20241119,093700,249502934,605,606,606,605,3635
|
|
20241119,093600,247302903,605,606,606,605,1150
|
|
20241119,093500,246606015,607,605,607,604,613
|
|
20241119,093400,246235160,605,606,607,605,14842
|
|
20241119,093300,237254168,606,608,608,606,1661
|
|
20241119,093200,236246681,608,605,608,605,3320
|
|
20241119,093100,234236735,606,606,606,605,4454
|
|
20241119,093000,231537634,606,608,608,605,2993
|
|
20241119,092900,229723789,606,611,611,605,1656
|
|
20241119,092800,228718794,611,610,611,605,5792
|
|
20241119,092700,225201453,609,609,611,606,11670
|
|
20241119,092600,218085838,606,607,607,606,3618
|
|
20241119,092500,215893210,609,609,609,606,21971
|
|
20241119,092400,202519199,608,608,609,605,11551
|
|
20241119,092300,195497584,609,606,610,604,24588
|
|
20241119,092200,180546704,604,615,617,604,32337
|
|
20241119,092100,160850773,611,604,620,604,82564
|
|
20241119,092000,110597760,602,598,605,598,16421
|
|
20241119,091900,100699270,598,601,601,597,5093
|
|
20241119,091800,97649895,601,604,604,601,2417
|
|
20241119,091700,96191127,604,597,604,596,24905
|
|
20241119,091600,81275458,597,595,597,594,12471
|
|
20241119,091500,73847192,596,596,598,596,18809
|
|
20241119,091400,62625285,596,595,597,595,3973
|
|
20241119,091300,60256373,597,593,597,593,7376
|
|
20241119,091200,55866081,590,590,591,590,3385
|
|
20241119,091100,53867931,590,592,607,590,19352
|
|
20241119,091000,42339081,592,589,592,588,7043
|
|
20241119,090900,38169685,591,587,591,586,5551
|
|
20241119,090800,34892777,585,586,586,585,2012
|
|
20241119,090700,33715537,590,586,590,585,5969
|
|
20241119,090600,30215244,589,590,590,586,940
|
|
20241119,090500,29660669,585,585,591,584,12064
|
|
20241119,090400,22603595,584,584,585,581,309
|
|
20241119,090300,22423376,580,589,589,577,5167
|
|
20241119,090200,19407599,589,589,590,588,314
|
|
20241119,090100,19222962,589,591,591,589,19579
|
|
20241119,090000,7658642,595,590,595,590,12964
|