525 lines
24 KiB
CSV
525 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184200,1286269716,654,654,654,654,4030
|
|
20241114,184100,1286269716,654,654,654,654,0
|
|
20241114,184000,1286269716,654,654,654,654,0
|
|
20241114,183900,1286269716,654,654,654,654,0
|
|
20241114,183800,1286269716,654,654,654,654,0
|
|
20241114,183700,1286269716,654,654,654,654,0
|
|
20241114,183600,1286269716,654,654,654,654,0
|
|
20241114,183500,1286269716,654,654,654,654,0
|
|
20241114,183400,1286269716,654,654,654,654,0
|
|
20241114,183300,1286269716,654,654,654,654,0
|
|
20241114,183200,1286269716,654,654,654,654,0
|
|
20241114,183100,1286269716,654,654,654,654,0
|
|
20241114,183000,1286269716,654,654,654,654,0
|
|
20241114,182900,1286269716,654,654,654,654,0
|
|
20241114,182800,1286269716,654,654,654,654,0
|
|
20241114,182700,1286269716,654,654,654,654,0
|
|
20241114,182600,1286269716,654,654,654,654,0
|
|
20241114,182500,1286269716,654,654,654,654,0
|
|
20241114,182400,1286269716,654,654,654,654,0
|
|
20241114,182300,1286269716,654,654,654,654,0
|
|
20241114,182200,1286269716,654,654,654,654,0
|
|
20241114,182100,1286269716,654,654,654,654,0
|
|
20241114,182000,1286269716,654,654,654,654,0
|
|
20241114,181900,1286269716,654,654,654,654,0
|
|
20241114,181800,1286269716,654,654,654,654,0
|
|
20241114,181700,1286269716,654,654,654,654,0
|
|
20241114,181600,1286269716,654,654,654,654,0
|
|
20241114,181500,1286269716,654,654,654,654,0
|
|
20241114,181400,1286269716,654,654,654,654,0
|
|
20241114,181300,1286269716,654,654,654,654,0
|
|
20241114,181200,1286269716,654,654,654,654,4030
|
|
20241114,181100,1286269716,654,654,654,654,0
|
|
20241114,181000,1286269716,654,654,654,654,0
|
|
20241114,180900,1286269716,654,654,654,654,0
|
|
20241114,180800,1286269716,654,654,654,654,0
|
|
20241114,180700,1286269716,654,654,654,654,0
|
|
20241114,180600,1286269716,654,654,654,654,0
|
|
20241114,180500,1286269716,654,654,654,654,0
|
|
20241114,180400,1286269716,654,654,654,654,0
|
|
20241114,180300,1286269716,654,654,654,654,0
|
|
20241114,180200,1286269716,654,654,654,654,0
|
|
20241114,180100,1286269716,654,654,654,654,0
|
|
20241114,180000,1286269716,654,654,654,654,0
|
|
20241114,175900,1286269716,654,654,654,654,0
|
|
20241114,175800,1286269716,654,654,654,654,0
|
|
20241114,175700,1286269716,654,654,654,654,0
|
|
20241114,175600,1286269716,654,654,654,654,0
|
|
20241114,175500,1286269716,654,654,654,654,0
|
|
20241114,175400,1286269716,654,654,654,654,0
|
|
20241114,175300,1286269716,654,654,654,654,0
|
|
20241114,175200,1286269716,654,654,654,654,0
|
|
20241114,175100,1286269716,654,654,654,654,0
|
|
20241114,175000,1286269716,654,654,654,654,0
|
|
20241114,174900,1286269716,654,654,654,654,0
|
|
20241114,174800,1286269716,654,654,654,654,0
|
|
20241114,174700,1286269716,654,654,654,654,0
|
|
20241114,174600,1286269716,654,654,654,654,0
|
|
20241114,174500,1286269716,654,654,654,654,0
|
|
20241114,174400,1286269716,654,654,654,654,0
|
|
20241114,174300,1286269716,654,654,654,654,0
|
|
20241114,174200,1286269716,654,654,654,654,4030
|
|
20241114,174100,1286269716,654,654,654,654,0
|
|
20241114,174000,1286269716,654,654,654,654,0
|
|
20241114,173900,1286269716,654,654,654,654,0
|
|
20241114,173800,1286269716,654,654,654,654,0
|
|
20241114,173700,1286269716,654,654,654,654,0
|
|
20241114,173600,1286269716,654,654,654,654,0
|
|
20241114,173500,1286269716,654,654,654,654,0
|
|
20241114,173400,1286269716,654,654,654,654,0
|
|
20241114,173300,1286269716,654,654,654,654,0
|
|
20241114,173200,1286269716,654,654,654,654,0
|
|
20241114,173100,1286269716,654,654,654,654,0
|
|
20241114,173000,1286269716,654,654,654,654,0
|
|
20241114,172900,1286269716,654,654,654,654,0
|
|
20241114,172800,1286269716,654,654,654,654,0
|
|
20241114,172700,1286269716,654,654,654,654,0
|
|
20241114,172600,1286269716,654,654,654,654,0
|
|
20241114,172500,1286269716,654,654,654,654,0
|
|
20241114,172400,1286269716,654,654,654,654,0
|
|
20241114,172300,1286269716,654,654,654,654,0
|
|
20241114,172200,1286269716,654,654,654,654,0
|
|
20241114,172100,1286269716,654,654,654,654,0
|
|
20241114,172000,1286269716,654,654,654,654,0
|
|
20241114,171900,1286269716,654,654,654,654,0
|
|
20241114,171800,1286269716,654,654,654,654,0
|
|
20241114,171700,1286269716,654,654,654,654,0
|
|
20241114,171600,1286269716,654,654,654,654,0
|
|
20241114,171500,1286269716,654,654,654,654,0
|
|
20241114,171400,1286269716,654,654,654,654,0
|
|
20241114,171300,1286269716,654,654,654,654,0
|
|
20241114,171200,1286269716,654,654,654,654,4030
|
|
20241114,171100,1286269716,654,654,654,654,0
|
|
20241114,171000,1286269716,654,654,654,654,0
|
|
20241114,170900,1286269716,654,654,654,654,0
|
|
20241114,170800,1286269716,654,654,654,654,0
|
|
20241114,170700,1286269716,654,654,654,654,0
|
|
20241114,170600,1286269716,654,654,654,654,0
|
|
20241114,170500,1286269716,654,654,654,654,0
|
|
20241114,170400,1286269716,654,654,654,654,0
|
|
20241114,170300,1286269716,654,654,654,654,0
|
|
20241114,170200,1286269716,654,654,654,654,0
|
|
20241114,170100,1286269716,654,654,654,654,0
|
|
20241114,170000,1286269716,654,654,654,654,0
|
|
20241114,165900,1286269716,654,654,654,654,0
|
|
20241114,165800,1286269716,654,654,654,654,0
|
|
20241114,165700,1286269716,654,654,654,654,0
|
|
20241114,165600,1286269716,654,654,654,654,0
|
|
20241114,165500,1286269716,654,654,654,654,0
|
|
20241114,165400,1286269716,654,654,654,654,0
|
|
20241114,165300,1286269716,654,654,654,654,0
|
|
20241114,165200,1286269716,654,654,654,654,0
|
|
20241114,165100,1286269716,654,654,654,654,0
|
|
20241114,165000,1286269716,654,654,654,654,0
|
|
20241114,164900,1286269716,654,654,654,654,0
|
|
20241114,164800,1286269716,654,654,654,654,0
|
|
20241114,164700,1286269716,654,654,654,654,0
|
|
20241114,164600,1286269716,654,654,654,654,0
|
|
20241114,164500,1286269716,654,654,654,654,0
|
|
20241114,164400,1286269716,654,654,654,654,0
|
|
20241114,164300,1286269716,654,654,654,654,0
|
|
20241114,164200,1286269716,654,654,654,654,4030
|
|
20241114,164100,1286269716,654,654,654,654,0
|
|
20241114,164000,1286269716,654,654,654,654,0
|
|
20241114,163900,1286269716,654,654,654,654,0
|
|
20241114,163800,1286269716,654,654,654,654,0
|
|
20241114,163700,1286269716,654,654,654,654,0
|
|
20241114,163600,1286269716,654,654,654,654,0
|
|
20241114,163500,1286269716,654,654,654,654,0
|
|
20241114,163400,1286269716,654,654,654,654,0
|
|
20241114,163300,1286269716,654,654,654,654,0
|
|
20241114,163200,1286269716,654,654,654,654,0
|
|
20241114,163100,1286269716,654,654,654,654,0
|
|
20241114,163000,1286269716,654,654,654,654,4030
|
|
20241114,162900,1283634096,654,654,654,654,0
|
|
20241114,162800,1283634096,654,654,654,654,0
|
|
20241114,162700,1283634096,654,654,654,654,0
|
|
20241114,162600,1283634096,654,654,654,654,0
|
|
20241114,162500,1283634096,654,654,654,654,0
|
|
20241114,162400,1283634096,654,654,654,654,0
|
|
20241114,162300,1283634096,654,654,654,654,0
|
|
20241114,162200,1283634096,654,654,654,654,0
|
|
20241114,162100,1283634096,654,654,654,654,0
|
|
20241114,162000,1283634096,654,654,654,654,0
|
|
20241114,161900,1283634096,654,654,654,654,127
|
|
20241114,161800,1283551038,654,653,654,653,3003
|
|
20241114,161700,1281590037,653,653,654,653,2007
|
|
20241114,161600,1280279365,654,654,654,652,488
|
|
20241114,161500,1279961183,654,654,654,651,894
|
|
20241114,161400,1279377857,651,651,651,651,706
|
|
20241114,161300,1278918251,654,652,654,651,938
|
|
20241114,161200,1278306755,653,654,654,653,1788
|
|
20241114,161100,1277137768,654,654,654,654,6043
|
|
20241114,161000,1273185646,654,654,654,654,3451
|
|
20241114,160900,1270928692,654,654,654,654,1224
|
|
20241114,160800,1270128196,654,654,654,651,2116
|
|
20241114,160700,1268750665,654,654,654,651,21000
|
|
20241114,160600,1255056320,657,657,657,655,1204
|
|
20241114,160500,1254265294,657,656,658,654,9324
|
|
20241114,160400,1248161579,658,656,658,656,102
|
|
20241114,160300,1248094665,658,657,658,657,112
|
|
20241114,160200,1248021079,658,658,658,658,1
|
|
20241114,160100,1248020421,658,658,658,658,278
|
|
20241114,160000,1247837497,658,658,658,658,103
|
|
20241114,155900,1247769723,658,657,658,656,5887
|
|
20241114,155800,1243906231,658,658,658,658,823
|
|
20241114,155700,1243364697,657,658,658,657,1208
|
|
20241114,155600,1242570338,659,658,659,658,26
|
|
20241114,155500,1242553228,659,659,659,659,17
|
|
20241114,155400,1242542025,659,657,659,657,222
|
|
20241114,155300,1242396169,657,659,659,657,13292
|
|
20241114,155200,1233654397,659,660,660,659,2132
|
|
20241114,155100,1232249408,660,660,660,660,0
|
|
20241114,155000,1232249408,660,660,660,660,0
|
|
20241114,154900,1232249408,660,660,660,660,44
|
|
20241114,154800,1232220368,660,661,661,660,1540
|
|
20241114,154700,1231203768,661,660,661,660,19
|
|
20241114,154600,1231191227,661,661,661,661,2
|
|
20241114,154500,1231189905,661,661,661,661,122
|
|
20241114,154400,1231109263,661,660,661,659,2001
|
|
20241114,154300,1229788615,661,661,661,660,329
|
|
20241114,154200,1229571247,661,661,661,661,110
|
|
20241114,154100,1229498537,660,661,661,660,113
|
|
20241114,154000,1229423929,661,661,661,661,62
|
|
20241114,153900,1229382947,661,661,661,661,153
|
|
20241114,153800,1229281814,661,661,661,661,20
|
|
20241114,153700,1229268594,661,661,661,661,0
|
|
20241114,153600,1229268594,661,660,661,660,3006
|
|
20241114,153500,1227284633,660,660,660,660,1959
|
|
20241114,153400,1225991693,660,660,660,660,41
|
|
20241114,153300,1225964633,660,660,660,660,1749
|
|
20241114,153200,1224810293,660,660,660,660,2697
|
|
20241114,153100,1223030273,660,659,660,659,149
|
|
20241114,153000,1222931979,659,659,659,659,3196
|
|
20241114,152900,1220825815,660,660,660,658,2558
|
|
20241114,152800,1219141520,661,661,661,661,0
|
|
20241114,152700,1219141520,661,661,661,661,0
|
|
20241114,152600,1219141520,661,661,661,661,10
|
|
20241114,152500,1219134910,661,661,661,661,38
|
|
20241114,152400,1219109792,661,661,661,661,1
|
|
20241114,152300,1219109131,661,661,661,661,151
|
|
20241114,152200,1219009320,661,659,661,659,8
|
|
20241114,152100,1219004046,661,658,661,658,4
|
|
20241114,152000,1219001408,661,661,662,660,31335
|
|
20241114,151900,1198289856,661,663,663,661,13247
|
|
20241114,151800,1189532555,663,663,663,662,1833
|
|
20241114,151700,1188318806,663,661,663,661,17768
|
|
20241114,151600,1176566193,660,660,660,659,4147
|
|
20241114,151500,1173829473,660,656,660,656,1619
|
|
20241114,151400,1172764847,658,657,658,657,86
|
|
20241114,151300,1172708344,658,657,658,657,14610
|
|
20241114,151200,1163109075,658,657,658,657,5803
|
|
20241114,151100,1159296471,657,657,657,656,667
|
|
20241114,151000,1158858847,657,658,658,656,1505
|
|
20241114,150900,1157870181,658,657,658,657,3168
|
|
20241114,150800,1155788804,657,658,658,657,131
|
|
20241114,150700,1155702734,657,658,658,657,4002
|
|
20241114,150600,1153073418,657,657,658,657,149
|
|
20241114,150500,1152975484,658,657,658,657,12
|
|
20241114,150400,1152967599,658,659,659,658,3357
|
|
20241114,150300,1150755439,660,660,660,660,62
|
|
20241114,150200,1150714519,660,660,660,660,100
|
|
20241114,150100,1150648519,660,660,660,660,6
|
|
20241114,150000,1150644559,660,658,660,658,3629
|
|
20241114,145900,1148253547,659,658,659,658,201
|
|
20241114,145800,1148121288,659,656,659,656,613
|
|
20241114,145700,1147719145,658,657,658,657,7919
|
|
20241114,145600,1142510196,657,657,657,657,62
|
|
20241114,145500,1142469462,658,657,658,657,3436
|
|
20241114,145400,1140211579,657,657,657,657,3
|
|
20241114,145300,1140209608,657,656,657,656,5001
|
|
20241114,145200,1136928951,657,655,657,655,101
|
|
20241114,145100,1136862794,657,656,657,655,3018
|
|
20241114,145000,1134885983,656,657,657,656,2360
|
|
20241114,144900,1133337809,657,657,657,657,1
|
|
20241114,144800,1133337152,657,658,659,657,5393
|
|
20241114,144700,1129793934,659,659,659,659,30
|
|
20241114,144600,1129774164,659,657,659,657,39
|
|
20241114,144500,1129748539,659,659,659,659,1
|
|
20241114,144400,1129747880,659,659,659,659,8
|
|
20241114,144300,1129742608,659,659,659,659,0
|
|
20241114,144200,1129742608,659,659,659,659,2025
|
|
20241114,144100,1128408133,659,659,659,659,1000
|
|
20241114,144000,1127749133,659,658,659,656,1502
|
|
20241114,143900,1126760806,658,657,658,657,24347
|
|
20241114,143800,1110764796,658,658,658,658,8028
|
|
20241114,143700,1105482372,659,658,659,658,508
|
|
20241114,143600,1105148105,659,659,659,658,1965
|
|
20241114,143500,1103854621,659,659,659,659,0
|
|
20241114,143400,1103854621,659,659,659,659,20
|
|
20241114,143300,1103841441,659,659,659,658,1456
|
|
20241114,143200,1102881983,659,659,659,659,0
|
|
20241114,143100,1102881983,659,659,659,659,154
|
|
20241114,143000,1102780497,659,659,659,659,15
|
|
20241114,142900,1102770612,659,660,660,659,5801
|
|
20241114,142800,1098947751,660,660,660,660,557
|
|
20241114,142700,1098580131,660,660,660,660,5051
|
|
20241114,142600,1095246471,661,661,661,661,8
|
|
20241114,142500,1095241183,661,659,661,659,617
|
|
20241114,142400,1094834567,661,661,661,661,3
|
|
20241114,142300,1094832584,661,660,661,660,2801
|
|
20241114,142200,1092983922,660,660,660,660,3000
|
|
20241114,142100,1091003922,660,659,660,658,6383
|
|
20241114,142000,1086798899,659,658,659,658,4555
|
|
20241114,141900,1083801587,658,658,659,658,2935
|
|
20241114,141800,1081870356,659,658,659,658,501
|
|
20241114,141700,1081540697,659,659,659,659,0
|
|
20241114,141600,1081540697,659,659,659,659,0
|
|
20241114,141500,1081540697,659,659,659,658,20945
|
|
20241114,141400,1067758885,659,657,659,657,2
|
|
20241114,141300,1067757569,657,659,659,657,27756
|
|
20241114,141200,1049504100,659,659,659,659,29
|
|
20241114,141100,1049484989,659,658,659,658,565
|
|
20241114,141000,1049112755,659,659,659,659,1
|
|
20241114,140900,1049112096,659,659,659,659,6
|
|
20241114,140800,1049108142,659,659,659,659,717
|
|
20241114,140700,1048635639,659,659,659,659,6
|
|
20241114,140600,1048631685,658,659,659,658,378
|
|
20241114,140500,1048382593,659,659,659,659,39
|
|
20241114,140400,1048356892,659,659,660,659,5005
|
|
20241114,140300,1045058596,659,660,660,659,133
|
|
20241114,140200,1044970821,660,660,660,660,15
|
|
20241114,140100,1044960921,660,660,660,660,510
|
|
20241114,140000,1044624321,660,659,660,659,560
|
|
20241114,135900,1044254821,660,659,660,658,1284
|
|
20241114,135800,1043408579,659,659,659,659,3335
|
|
20241114,135700,1041210814,659,659,659,659,70
|
|
20241114,135600,1041164684,659,659,659,659,154
|
|
20241114,135500,1041063198,658,658,658,658,6558
|
|
20241114,135400,1036748034,658,658,658,658,8041
|
|
20241114,135300,1031457056,659,659,659,659,0
|
|
20241114,135200,1031457056,659,659,659,659,1
|
|
20241114,135100,1031456397,660,660,660,660,1
|
|
20241114,135000,1031455737,659,659,659,659,5130
|
|
20241114,134900,1028075067,660,659,660,659,3763
|
|
20241114,134800,1025595127,659,659,659,659,0
|
|
20241114,134700,1025595127,659,659,659,659,8
|
|
20241114,134600,1025589855,659,659,659,659,202
|
|
20241114,134500,1025456737,659,658,659,658,5226
|
|
20241114,134400,1022017797,658,658,658,657,2687
|
|
20241114,134300,1020251825,658,658,658,657,5109
|
|
20241114,134200,1016895055,658,658,658,657,319
|
|
20241114,134100,1016685253,657,658,658,657,302
|
|
20241114,134000,1016486587,658,658,658,657,5198
|
|
20241114,133900,1013071399,657,657,658,657,5009
|
|
20241114,133800,1009780484,658,658,658,656,10361
|
|
20241114,133700,1002972980,658,658,658,658,7
|
|
20241114,133600,1002968374,658,657,658,657,620
|
|
20241114,133500,1002560613,655,657,658,655,10101
|
|
20241114,133400,995924331,657,657,658,657,22
|
|
20241114,133300,995909876,658,657,658,657,5331
|
|
20241114,133200,992407408,656,656,656,656,831
|
|
20241114,133100,991862272,654,657,657,654,2953
|
|
20241114,133000,989930848,655,657,657,655,29
|
|
20241114,132900,989911817,657,657,657,656,232
|
|
20241114,132800,989759394,657,654,657,654,1160
|
|
20241114,132700,989000751,657,657,657,654,2522
|
|
20241114,132600,987351313,657,657,657,657,202
|
|
20241114,132500,987218599,654,656,656,654,14459
|
|
20241114,132400,977748371,655,656,656,655,5016
|
|
20241114,132300,974457888,657,656,657,656,5202
|
|
20241114,132200,971045174,657,658,658,657,4
|
|
20241114,132100,971042544,657,656,657,656,9509
|
|
20241114,132000,964799140,654,655,655,654,2419
|
|
20241114,131900,963217109,656,655,656,655,17
|
|
20241114,131800,963205958,656,656,656,656,33
|
|
20241114,131700,963184310,656,656,656,654,1043
|
|
20241114,131600,962502141,656,656,656,655,1502
|
|
20241114,131500,961516830,656,656,656,656,3
|
|
20241114,131400,961514862,656,656,657,651,10487
|
|
20241114,131300,954669058,656,656,657,654,11659
|
|
20241114,131200,947035957,657,657,657,657,1071
|
|
20241114,131100,946332310,657,658,658,657,7
|
|
20241114,131000,946327710,658,658,658,655,2846
|
|
20241114,130900,944460474,659,659,659,659,0
|
|
20241114,130800,944460474,659,659,659,659,1
|
|
20241114,130700,944459815,659,659,659,658,6499
|
|
20241114,130600,940181844,660,660,660,659,102
|
|
20241114,130500,940114624,660,658,660,658,12792
|
|
20241114,130400,931687661,658,658,658,658,3101
|
|
20241114,130300,929647203,658,658,658,658,56
|
|
20241114,130200,929610355,658,658,658,658,8
|
|
20241114,130100,929605091,658,658,658,658,106
|
|
20241114,130000,929535343,658,658,658,658,1022
|
|
20241114,125900,928862867,658,657,658,657,452
|
|
20241114,125800,928565891,657,657,657,657,10
|
|
20241114,125700,928559321,657,657,657,657,255
|
|
20241114,125600,928391786,657,657,657,657,404
|
|
20241114,125500,928126358,657,657,658,657,2306
|
|
20241114,125400,926611315,657,657,657,656,651
|
|
20241114,125300,926183708,657,657,657,655,1649
|
|
20241114,125200,925100341,657,657,657,657,617
|
|
20241114,125100,924694972,657,657,658,655,973
|
|
20241114,125000,924055454,658,658,658,655,331
|
|
20241114,124900,923838032,658,654,658,654,10970
|
|
20241114,124800,916631780,657,656,657,654,1335
|
|
20241114,124700,915756685,656,654,656,653,11124
|
|
20241114,124600,908471689,654,654,654,654,302
|
|
20241114,124500,908274181,655,655,656,655,369
|
|
20241114,124400,908032485,656,655,656,655,787
|
|
20241114,124300,907516998,655,655,655,655,1521
|
|
20241114,124200,906520743,655,654,655,654,1270
|
|
20241114,124100,905689397,654,654,654,654,11
|
|
20241114,124000,905682203,654,654,654,652,332
|
|
20241114,123900,905465314,654,653,654,653,2700
|
|
20241114,123800,903700110,653,653,653,653,15
|
|
20241114,123700,903690315,654,653,654,653,1776
|
|
20241114,123600,902529086,654,654,654,654,2
|
|
20241114,123500,902527778,654,653,654,653,1291
|
|
20241114,123400,901684485,654,653,654,651,4228
|
|
20241114,123300,898927989,654,654,654,654,3
|
|
20241114,123200,898926027,654,654,654,653,53
|
|
20241114,123100,898891415,654,654,654,654,51
|
|
20241114,123000,898858061,653,655,655,653,1041
|
|
20241114,122900,898177724,655,652,655,652,4607
|
|
20241114,122800,895169556,652,652,652,652,2036
|
|
20241114,122700,893842084,652,651,652,651,523
|
|
20241114,122600,893501089,651,651,651,651,0
|
|
20241114,122500,893501089,651,652,652,651,6044
|
|
20241114,122400,889565443,651,651,651,651,0
|
|
20241114,122300,889565443,651,652,652,651,2218
|
|
20241114,122200,888119309,653,653,653,653,59
|
|
20241114,122100,888080782,653,653,653,653,601
|
|
20241114,122000,887688329,653,652,653,652,24
|
|
20241114,121900,887672680,651,651,651,651,102
|
|
20241114,121800,887606278,651,651,651,651,10
|
|
20241114,121700,887599768,651,651,651,651,1027
|
|
20241114,121600,886931191,651,651,651,651,2348
|
|
20241114,121500,885402643,651,652,652,650,2200
|
|
20241114,121400,883971857,653,653,653,652,2668
|
|
20241114,121300,882230217,653,653,653,652,3542
|
|
20241114,121200,879918546,653,653,653,652,3716
|
|
20241114,121100,877492139,653,653,653,653,4187
|
|
20241114,121000,874758028,653,653,653,652,4163
|
|
20241114,120900,872040589,652,652,652,652,1987
|
|
20241114,120800,870745065,652,652,652,652,13
|
|
20241114,120700,870736589,650,651,651,650,362
|
|
20241114,120600,870501079,650,652,652,649,105963
|
|
20241114,120500,801619780,650,650,650,650,0
|
|
20241114,120400,801619780,650,653,654,650,5654
|
|
20241114,120300,797933754,651,650,653,650,5059
|
|
20241114,120200,794635205,650,650,650,650,4168
|
|
20241114,120100,791926005,650,650,650,650,733
|
|
20241114,120000,791449555,650,653,653,650,2283
|
|
20241114,115900,789964756,653,652,653,650,5573
|
|
20241114,115800,786338907,652,652,652,652,1586
|
|
20241114,115700,785304835,649,649,649,649,593
|
|
20241114,115600,784919978,649,652,652,649,11742
|
|
20241114,115500,777286497,652,651,652,651,24
|
|
20241114,115400,777270850,650,650,650,650,6176
|
|
20241114,115300,773256450,650,649,650,647,12500
|
|
20241114,115200,765161950,647,647,647,647,278
|
|
20241114,115100,764982084,647,647,647,646,18988
|
|
20241114,115000,752698348,647,647,650,647,5232
|
|
20241114,114900,749313142,648,648,648,647,3001
|
|
20241114,114800,747370493,647,649,650,647,870
|
|
20241114,114700,746805900,649,649,650,648,21888
|
|
20241114,114600,732609983,649,649,649,649,1210
|
|
20241114,114500,731824693,649,651,651,649,1136
|
|
20241114,114400,731086029,652,652,652,652,4856
|
|
20241114,114300,727919917,652,652,652,652,31
|
|
20241114,114200,727899705,652,649,652,649,2579
|
|
20241114,114100,726223212,649,650,650,649,374
|
|
20241114,114000,725980333,650,647,650,646,6038
|
|
20241114,113900,722068898,647,652,652,647,52168
|
|
20241114,113800,688183257,651,651,652,651,1160
|
|
20241114,113700,687427093,651,651,651,651,0
|
|
20241114,113600,687427093,651,651,651,650,11532
|
|
20241114,113500,679919872,652,652,652,652,510
|
|
20241114,113400,679587352,652,653,653,651,3101
|
|
20241114,113300,677565699,653,653,653,653,75
|
|
20241114,113200,677516724,652,654,655,652,2895
|
|
20241114,113100,675625621,654,652,654,652,164
|
|
20241114,113000,675518643,653,653,653,653,915
|
|
20241114,112900,674921148,653,654,654,653,86
|
|
20241114,112800,674864905,653,653,654,651,2690
|
|
20241114,112700,673108369,652,652,653,652,14938
|
|
20241114,112600,663368780,652,655,655,652,19425
|
|
20241114,112500,650700217,652,657,657,652,94706
|
|
20241114,112400,588854973,657,658,658,657,843
|
|
20241114,112300,588300388,658,658,658,658,1500
|
|
20241114,112200,587313388,658,658,659,658,4925
|
|
20241114,112100,584072736,659,659,659,658,4699
|
|
20241114,112000,580976099,659,661,661,659,1353
|
|
20241114,111900,580084361,662,662,662,661,960
|
|
20241114,111800,579449350,662,664,664,662,28774
|
|
20241114,111700,560399334,662,661,662,661,7571
|
|
20241114,111600,555388645,661,659,661,659,2631
|
|
20241114,111500,553654406,661,661,661,661,200
|
|
20241114,111400,553522206,658,658,658,658,0
|
|
20241114,111300,553522206,658,660,660,658,15483
|
|
20241114,111200,543322706,660,659,660,659,121
|
|
20241114,111100,543242933,659,660,660,659,7436
|
|
20241114,111000,538342457,659,662,662,659,83
|
|
20241114,110900,538287755,659,659,659,659,10043
|
|
20241114,110800,531669418,662,662,662,662,644
|
|
20241114,110700,531243090,658,659,662,658,5209
|
|
20241114,110600,527808912,659,656,659,656,314
|
|
20241114,110500,527602335,656,658,658,656,3
|
|
20241114,110400,527600364,659,659,659,653,8733
|
|
20241114,110300,521882583,659,660,660,659,1345
|
|
20241114,110200,520995377,659,660,660,656,835
|
|
20241114,110100,520446413,655,655,659,653,67095
|
|
20241114,110000,476509175,655,659,659,655,25590
|
|
20241114,105900,459716958,659,661,661,659,2064
|
|
20241114,105800,458355654,662,659,662,659,4193
|
|
20241114,105700,455592464,659,662,662,659,17967
|
|
20241114,105600,443724854,662,665,665,662,8706
|
|
20241114,105500,437955223,666,665,666,665,9328
|
|
20241114,105400,431748354,664,664,665,664,2421
|
|
20241114,105300,430140689,664,665,666,664,4895
|
|
20241114,105200,426884119,664,666,666,664,1364
|
|
20241114,105100,425977719,664,664,665,664,5423
|
|
20241114,105000,422375501,665,665,665,665,595
|
|
20241114,104900,421979826,665,666,667,665,4934
|
|
20241114,104800,418694681,666,664,666,664,9593
|
|
20241114,104700,412321949,664,665,665,663,665
|
|
20241114,104600,411880555,663,663,663,663,24
|
|
20241114,104500,411864643,662,665,665,662,5113
|
|
20241114,104400,408473120,663,661,663,661,808
|
|
20241114,104300,407938432,665,659,665,659,30829
|
|
20241114,104200,387535236,660,660,660,659,2277
|
|
20241114,104100,386034359,660,660,660,658,8986
|
|
20241114,104000,380112002,660,660,660,659,7583
|
|
20241114,103900,375107223,662,662,662,658,8436
|
|
20241114,103800,369539721,664,665,665,663,1816
|
|
20241114,103700,368333997,665,665,665,660,16524
|
|
20241114,103600,357393398,665,666,666,663,30543
|
|
20241114,103500,337113072,665,665,666,665,4250
|
|
20241114,103400,334283887,665,665,666,664,10262
|
|
20241114,103300,327468463,665,666,666,664,14430
|
|
20241114,103200,317878979,666,666,666,665,3037
|
|
20241114,103100,315858486,667,666,667,665,15848
|
|
20241114,103000,305305832,666,668,668,666,13249
|
|
20241114,102900,296471947,668,670,673,668,11571
|
|
20241114,102800,288738927,669,668,673,668,8958
|
|
20241114,102700,282723193,667,669,669,667,8410
|
|
20241114,102600,277102657,669,673,673,669,211
|
|
20241114,102500,276961307,670,672,675,670,5242
|
|
20241114,102400,273449052,676,672,676,672,222
|
|
20241114,102300,273299864,670,671,672,670,4352
|
|
20241114,102200,270382426,671,675,675,671,31686
|
|
20241114,102100,249054932,676,678,679,676,32927
|
|
20241114,102000,226752129,678,677,678,677,6389
|
|
20241114,101900,222426409,675,675,677,675,6917
|
|
20241114,101800,217754246,675,673,675,673,8846
|
|
20241114,101700,211796572,673,673,675,673,5528
|
|
20241114,101600,208070632,673,673,675,672,13780
|
|
20241114,101500,198794133,672,669,672,669,14604
|
|
20241114,101400,189020810,668,668,668,667,1373
|
|
20241114,101300,188103671,669,669,669,668,5274
|
|
20241114,101200,184580129,668,667,668,666,8195
|
|
20241114,101100,179114228,666,671,671,666,46950
|
|
20241114,101000,147808127,671,668,673,668,5924
|
|
20241114,100900,143846022,668,670,670,666,7443
|
|
20241114,100800,138879186,667,671,671,667,9250
|
|
20241114,100700,132675216,667,671,671,666,93579
|
|
20241114,100600,70133394,671,674,675,671,5654
|
|
20241114,100500,66325150,673,678,678,673,1977
|
|
20241114,100400,64994419,682,680,682,670,15049
|
|
20241114,100300,54852944,680,680,685,676,16149
|
|
20241114,100200,43848649,680,677,680,670,28089
|
|
20241114,100100,24831391,669,678,678,669,17428
|
|
20241114,100000,13062851,677,679,679,677,19077
|