586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184300,678202562,645,645,645,645,3839
|
|
20241119,184200,678202562,645,645,645,645,0
|
|
20241119,184100,678202562,645,645,645,645,0
|
|
20241119,184000,678202562,645,645,645,645,0
|
|
20241119,183900,678202562,645,645,645,645,0
|
|
20241119,183800,678202562,645,645,645,645,0
|
|
20241119,183700,678202562,645,645,645,645,0
|
|
20241119,183600,678202562,645,645,645,645,0
|
|
20241119,183500,678202562,645,645,645,645,0
|
|
20241119,183400,678202562,645,645,645,645,0
|
|
20241119,183300,678202562,645,645,645,645,0
|
|
20241119,183200,678202562,645,645,645,645,0
|
|
20241119,183100,678202562,645,645,645,645,0
|
|
20241119,183000,678202562,645,645,645,645,0
|
|
20241119,182900,678202562,645,645,645,645,0
|
|
20241119,182800,678202562,645,645,645,645,0
|
|
20241119,182700,678202562,645,645,645,645,0
|
|
20241119,182600,678202562,645,645,645,645,0
|
|
20241119,182500,678202562,645,645,645,645,0
|
|
20241119,182400,678202562,645,645,645,645,0
|
|
20241119,182300,678202562,645,645,645,645,0
|
|
20241119,182200,678202562,645,645,645,645,0
|
|
20241119,182100,678202562,645,645,645,645,0
|
|
20241119,182000,678202562,645,645,645,645,0
|
|
20241119,181900,678202562,645,645,645,645,0
|
|
20241119,181800,678202562,645,645,645,645,0
|
|
20241119,181700,678202562,645,645,645,645,0
|
|
20241119,181600,678202562,645,645,645,645,0
|
|
20241119,181500,678202562,645,645,645,645,0
|
|
20241119,181400,678202562,645,645,645,645,0
|
|
20241119,181300,678202562,645,645,645,645,3839
|
|
20241119,181200,678202562,645,645,645,645,0
|
|
20241119,181100,678202562,645,645,645,645,0
|
|
20241119,181000,678202562,645,645,645,645,0
|
|
20241119,180900,678202562,645,645,645,645,0
|
|
20241119,180800,678202562,645,645,645,645,0
|
|
20241119,180700,678202562,645,645,645,645,0
|
|
20241119,180600,678202562,645,645,645,645,0
|
|
20241119,180500,678202562,645,645,645,645,0
|
|
20241119,180400,678202562,645,645,645,645,0
|
|
20241119,180300,678202562,645,645,645,645,0
|
|
20241119,180200,678202562,645,645,645,645,0
|
|
20241119,180100,678202562,645,645,645,645,0
|
|
20241119,180000,678202562,645,645,645,645,0
|
|
20241119,175900,678202562,645,645,645,645,0
|
|
20241119,175800,678202562,645,645,645,645,0
|
|
20241119,175700,678202562,645,645,645,645,0
|
|
20241119,175600,678202562,645,645,645,645,0
|
|
20241119,175500,678202562,645,645,645,645,0
|
|
20241119,175400,678202562,645,645,645,645,0
|
|
20241119,175300,678202562,645,645,645,645,0
|
|
20241119,175200,678202562,645,645,645,645,0
|
|
20241119,175100,678202562,645,645,645,645,0
|
|
20241119,175000,678202562,645,645,645,645,0
|
|
20241119,174900,678202562,645,645,645,645,0
|
|
20241119,174800,678202562,645,645,645,645,0
|
|
20241119,174700,678202562,645,645,645,645,0
|
|
20241119,174600,678202562,645,645,645,645,0
|
|
20241119,174500,678202562,645,645,645,645,0
|
|
20241119,174400,678202562,645,645,645,645,0
|
|
20241119,174300,678202562,645,645,645,645,3839
|
|
20241119,174200,678202562,645,645,645,645,0
|
|
20241119,174100,678202562,645,645,645,645,0
|
|
20241119,174000,678202562,645,645,645,645,0
|
|
20241119,173900,678202562,645,645,645,645,0
|
|
20241119,173800,678202562,645,645,645,645,0
|
|
20241119,173700,678202562,645,645,645,645,0
|
|
20241119,173600,678202562,645,645,645,645,0
|
|
20241119,173500,678202562,645,645,645,645,0
|
|
20241119,173400,678202562,645,645,645,645,0
|
|
20241119,173300,678202562,645,645,645,645,0
|
|
20241119,173200,678202562,645,645,645,645,0
|
|
20241119,173100,678202562,645,645,645,645,0
|
|
20241119,173000,678202562,645,645,645,645,0
|
|
20241119,172900,678202562,645,645,645,645,0
|
|
20241119,172800,678202562,645,645,645,645,0
|
|
20241119,172700,678202562,645,645,645,645,0
|
|
20241119,172600,678202562,645,645,645,645,0
|
|
20241119,172500,678202562,645,645,645,645,0
|
|
20241119,172400,678202562,645,645,645,645,0
|
|
20241119,172300,678202562,645,645,645,645,0
|
|
20241119,172200,678202562,645,645,645,645,0
|
|
20241119,172100,678202562,645,645,645,645,0
|
|
20241119,172000,678202562,645,645,645,645,0
|
|
20241119,171900,678202562,645,645,645,645,0
|
|
20241119,171800,678202562,645,645,645,645,0
|
|
20241119,171700,678202562,645,645,645,645,0
|
|
20241119,171600,678202562,645,645,645,645,0
|
|
20241119,171500,678202562,645,645,645,645,0
|
|
20241119,171400,678202562,645,645,645,645,0
|
|
20241119,171300,678202562,645,645,645,645,3839
|
|
20241119,171200,678202562,645,645,645,645,0
|
|
20241119,171100,678202562,645,645,645,645,0
|
|
20241119,171000,678202562,645,645,645,645,0
|
|
20241119,170900,678202562,645,645,645,645,0
|
|
20241119,170800,678202562,645,645,645,645,0
|
|
20241119,170700,678202562,645,645,645,645,0
|
|
20241119,170600,678202562,645,645,645,645,0
|
|
20241119,170500,678202562,645,645,645,645,0
|
|
20241119,170400,678202562,645,645,645,645,0
|
|
20241119,170300,678202562,645,645,645,645,0
|
|
20241119,170200,678202562,645,645,645,645,0
|
|
20241119,170100,678202562,645,645,645,645,0
|
|
20241119,170000,678202562,645,645,645,645,0
|
|
20241119,165900,678202562,645,645,645,645,0
|
|
20241119,165800,678202562,645,645,645,645,0
|
|
20241119,165700,678202562,645,645,645,645,0
|
|
20241119,165600,678202562,645,645,645,645,0
|
|
20241119,165500,678202562,645,645,645,645,0
|
|
20241119,165400,678202562,645,645,645,645,0
|
|
20241119,165300,678202562,645,645,645,645,0
|
|
20241119,165200,678202562,645,645,645,645,0
|
|
20241119,165100,678202562,645,645,645,645,0
|
|
20241119,165000,678202562,645,645,645,645,0
|
|
20241119,164900,678202562,645,645,645,645,0
|
|
20241119,164800,678202562,645,645,645,645,0
|
|
20241119,164700,678202562,645,645,645,645,0
|
|
20241119,164600,678202562,645,645,645,645,0
|
|
20241119,164500,678202562,645,645,645,645,0
|
|
20241119,164400,678202562,645,645,645,645,0
|
|
20241119,164300,678202562,645,645,645,645,3839
|
|
20241119,164200,678202562,645,645,645,645,0
|
|
20241119,164100,678202562,645,645,645,645,0
|
|
20241119,164000,678202562,645,645,645,645,0
|
|
20241119,163900,678202562,645,645,645,645,0
|
|
20241119,163800,678202562,645,645,645,645,0
|
|
20241119,163700,678202562,645,645,645,645,0
|
|
20241119,163600,678202562,645,645,645,645,0
|
|
20241119,163500,678202562,645,645,645,645,0
|
|
20241119,163400,678202562,645,645,645,645,0
|
|
20241119,163300,678202562,645,645,645,645,0
|
|
20241119,163200,678202562,645,645,645,645,0
|
|
20241119,163100,678202562,645,645,645,645,0
|
|
20241119,163000,678202562,645,645,645,645,0
|
|
20241119,162900,678202562,645,645,645,645,0
|
|
20241119,162800,678202562,645,645,645,645,0
|
|
20241119,162700,678202562,645,645,645,645,0
|
|
20241119,162600,678202562,645,645,645,645,0
|
|
20241119,162500,678202562,645,645,645,645,0
|
|
20241119,162400,678202562,645,645,645,645,0
|
|
20241119,162300,678202562,645,645,645,645,0
|
|
20241119,162200,678202562,645,645,645,645,0
|
|
20241119,162100,678202562,645,645,645,645,0
|
|
20241119,162000,678202562,645,645,645,645,0
|
|
20241119,161900,678202562,645,645,645,645,0
|
|
20241119,161800,678202562,645,645,645,645,0
|
|
20241119,161700,678202562,645,645,645,645,0
|
|
20241119,161600,678202562,645,645,645,645,0
|
|
20241119,161500,678202562,645,645,645,645,0
|
|
20241119,161400,678202562,645,645,645,645,0
|
|
20241119,161300,678202562,645,645,645,645,3839
|
|
20241119,161200,678202562,645,645,645,645,0
|
|
20241119,161100,678202562,645,645,645,645,0
|
|
20241119,161000,678202562,645,645,645,645,0
|
|
20241119,160900,678202562,645,645,645,645,0
|
|
20241119,160800,678202562,645,645,645,645,0
|
|
20241119,160700,678202562,645,645,645,645,0
|
|
20241119,160600,678202562,645,645,645,645,0
|
|
20241119,160500,678202562,645,645,645,645,0
|
|
20241119,160400,678202562,645,645,645,645,0
|
|
20241119,160300,678202562,645,645,645,645,0
|
|
20241119,160200,678202562,645,645,645,645,0
|
|
20241119,160100,678202562,645,645,645,645,0
|
|
20241119,160000,678202562,645,645,645,645,0
|
|
20241119,155900,678202562,645,645,645,645,0
|
|
20241119,155800,678202562,645,645,645,645,0
|
|
20241119,155700,678202562,645,645,645,645,0
|
|
20241119,155600,678202562,645,645,645,645,0
|
|
20241119,155500,678202562,645,645,645,645,0
|
|
20241119,155400,678202562,645,645,645,645,0
|
|
20241119,155300,678202562,645,645,645,645,0
|
|
20241119,155200,678202562,645,645,645,645,0
|
|
20241119,155100,678202562,645,645,645,645,0
|
|
20241119,155000,678202562,645,645,645,645,0
|
|
20241119,154900,678202562,645,645,645,645,0
|
|
20241119,154800,678202562,645,645,645,645,0
|
|
20241119,154700,678202562,645,645,645,645,0
|
|
20241119,154600,678202562,645,645,645,645,0
|
|
20241119,154500,678202562,645,645,645,645,0
|
|
20241119,154400,678202562,645,645,645,645,0
|
|
20241119,154300,678202562,645,645,645,645,3839
|
|
20241119,154200,678202562,645,645,645,645,0
|
|
20241119,154100,678202562,645,645,645,645,0
|
|
20241119,154000,678202562,645,645,645,645,0
|
|
20241119,153900,678202562,645,645,645,645,0
|
|
20241119,153800,678202562,645,645,645,645,0
|
|
20241119,153700,678202562,645,645,645,645,0
|
|
20241119,153600,678202562,645,645,645,645,0
|
|
20241119,153500,678202562,645,645,645,645,0
|
|
20241119,153400,678202562,645,645,645,645,0
|
|
20241119,153300,678202562,645,645,645,645,0
|
|
20241119,153200,678202562,645,645,645,645,0
|
|
20241119,153100,678202562,645,645,645,645,0
|
|
20241119,153000,678202562,645,645,645,645,3839
|
|
20241119,152900,675726407,643,643,643,643,0
|
|
20241119,152800,675726407,643,643,643,643,0
|
|
20241119,152700,675726407,643,643,643,643,0
|
|
20241119,152600,675726407,643,643,643,643,0
|
|
20241119,152500,675726407,643,643,643,643,0
|
|
20241119,152400,675726407,643,643,643,643,0
|
|
20241119,152300,675726407,643,643,643,643,0
|
|
20241119,152200,675726407,643,643,643,643,0
|
|
20241119,152100,675726407,643,643,643,643,0
|
|
20241119,152000,675726407,643,643,643,643,0
|
|
20241119,151900,675726407,643,644,644,643,341
|
|
20241119,151800,675507073,644,643,644,643,3529
|
|
20241119,151700,673237924,643,643,643,643,7
|
|
20241119,151600,673233423,644,643,644,643,5050
|
|
20241119,151500,669983773,641,642,642,641,3900
|
|
20241119,151400,667483773,644,644,644,644,0
|
|
20241119,151300,667483773,644,644,644,644,0
|
|
20241119,151200,667483773,644,644,644,644,1
|
|
20241119,151100,667483129,641,641,641,641,0
|
|
20241119,151000,667483129,641,644,644,641,23846
|
|
20241119,150900,652181180,644,644,644,644,6401
|
|
20241119,150800,648058936,644,645,645,644,750
|
|
20241119,150700,647575886,645,645,645,645,594
|
|
20241119,150600,647192756,645,645,645,645,0
|
|
20241119,150500,647192756,645,644,645,644,3253
|
|
20241119,150400,645097661,643,643,643,643,771
|
|
20241119,150300,644601908,643,643,643,643,0
|
|
20241119,150200,644601908,643,643,643,643,3764
|
|
20241119,150100,642181656,643,643,643,643,56
|
|
20241119,150000,642145648,643,643,643,643,1650
|
|
20241119,145900,641084698,643,643,643,643,1470
|
|
20241119,145800,640139488,642,642,642,642,63
|
|
20241119,145700,640099042,642,642,642,642,0
|
|
20241119,145600,640099042,642,643,643,642,16774
|
|
20241119,145500,629326082,643,643,643,643,4719
|
|
20241119,145400,626291765,643,643,643,643,8
|
|
20241119,145300,626286621,644,644,644,644,151
|
|
20241119,145200,626189377,644,644,644,644,1210
|
|
20241119,145100,625410137,644,645,645,644,2154
|
|
20241119,145000,624022807,645,645,645,645,20
|
|
20241119,144900,624009907,644,645,645,644,182
|
|
20241119,144800,623892522,645,647,647,645,537
|
|
20241119,144700,623545127,647,646,647,644,1001
|
|
20241119,144600,622899437,646,646,646,646,0
|
|
20241119,144500,622899437,646,647,647,646,13
|
|
20241119,144400,622891031,644,644,644,644,1382
|
|
20241119,144300,622001023,644,645,645,644,2900
|
|
20241119,144200,620133223,645,645,645,645,1
|
|
20241119,144100,620132578,645,644,645,644,126
|
|
20241119,144000,620051393,645,645,645,645,2
|
|
20241119,143900,620050103,644,645,645,644,310
|
|
20241119,143800,619850453,645,645,645,645,927
|
|
20241119,143700,619252538,645,645,645,645,0
|
|
20241119,143600,619252538,645,645,645,645,0
|
|
20241119,143500,619252538,645,645,645,645,3219
|
|
20241119,143400,617176283,645,645,645,645,3000
|
|
20241119,143300,615241283,646,646,646,646,528
|
|
20241119,143200,614900195,646,646,646,646,469
|
|
20241119,143100,614597221,645,645,645,645,434
|
|
20241119,143000,614317291,646,646,646,646,8
|
|
20241119,142900,614312123,645,646,646,645,5049
|
|
20241119,142800,611055342,647,647,647,647,14
|
|
20241119,142700,611046284,646,648,648,646,6
|
|
20241119,142600,611042398,645,645,645,645,800
|
|
20241119,142500,610526398,645,645,645,645,100
|
|
20241119,142400,610461898,645,645,645,645,9230
|
|
20241119,142300,604508548,645,643,645,643,6156
|
|
20241119,142200,600538228,643,643,643,643,2
|
|
20241119,142100,600536942,643,643,643,643,0
|
|
20241119,142000,600536942,643,643,643,643,0
|
|
20241119,141900,600536942,643,645,645,643,3986
|
|
20241119,141800,597969730,645,645,645,645,897
|
|
20241119,141700,597391165,645,645,645,645,130
|
|
20241119,141600,597307315,644,644,644,644,426
|
|
20241119,141500,597032971,643,646,646,643,13
|
|
20241119,141400,597024603,646,646,646,646,2
|
|
20241119,141300,597023311,643,646,646,643,163
|
|
20241119,141200,596918469,643,643,643,643,0
|
|
20241119,141100,596918469,643,643,643,643,0
|
|
20241119,141000,596918469,643,643,643,643,0
|
|
20241119,140900,596918469,643,643,643,643,2224
|
|
20241119,140800,595488437,643,643,643,643,4874
|
|
20241119,140700,592354455,643,644,644,643,6863
|
|
20241119,140600,587937546,644,646,646,644,244
|
|
20241119,140500,587780010,647,644,647,644,5849
|
|
20241119,140400,584010707,644,644,644,644,8000
|
|
20241119,140300,578858707,644,644,644,644,0
|
|
20241119,140200,578858707,644,644,644,644,1000
|
|
20241119,140100,578214707,644,644,644,644,1322
|
|
20241119,140000,577363339,644,644,644,644,1
|
|
20241119,135900,577362695,644,644,644,644,1444
|
|
20241119,135800,576432759,644,643,644,643,202
|
|
20241119,135700,576302813,643,643,643,643,183
|
|
20241119,135600,576185144,644,643,644,643,129
|
|
20241119,135500,576102195,643,643,643,643,906
|
|
20241119,135400,575519637,643,643,643,643,851
|
|
20241119,135300,574972444,644,644,644,644,45
|
|
20241119,135200,574943464,644,644,644,644,110
|
|
20241119,135100,574872624,644,644,644,644,103
|
|
20241119,135000,574806292,644,644,644,644,377
|
|
20241119,134900,574563504,644,644,644,644,0
|
|
20241119,134800,574563504,644,644,644,644,0
|
|
20241119,134700,574563504,644,644,644,644,1500
|
|
20241119,134600,573597504,644,645,645,644,414
|
|
20241119,134500,573330751,645,645,645,645,0
|
|
20241119,134400,573330751,645,647,647,645,514
|
|
20241119,134300,572998221,647,647,647,647,2
|
|
20241119,134200,572996927,645,645,645,645,0
|
|
20241119,134100,572996927,645,645,645,645,0
|
|
20241119,134000,572996927,645,645,645,645,10438
|
|
20241119,133900,566264417,648,645,648,645,708
|
|
20241119,133800,565806353,648,648,648,648,32
|
|
20241119,133700,565785617,649,649,649,649,142
|
|
20241119,133600,565693459,650,649,650,649,776
|
|
20241119,133500,565189224,649,647,649,644,1074
|
|
20241119,133400,564492790,646,643,646,643,1173
|
|
20241119,133300,563735174,643,644,644,643,9973
|
|
20241119,133200,557322335,643,644,644,643,6531
|
|
20241119,133100,553121868,644,644,644,644,400
|
|
20241119,133000,552864268,644,644,644,644,5328
|
|
20241119,132900,549433036,644,644,644,643,483
|
|
20241119,132800,549122167,644,644,644,644,9385
|
|
20241119,132700,543078227,645,645,645,645,3
|
|
20241119,132600,543076292,645,646,646,645,673
|
|
20241119,132500,542642204,646,646,646,646,11
|
|
20241119,132400,542635098,645,645,645,645,0
|
|
20241119,132300,542635098,645,645,645,645,0
|
|
20241119,132200,542635098,645,645,645,645,29
|
|
20241119,132100,542616393,645,645,645,645,22
|
|
20241119,132000,542602203,644,644,644,644,180
|
|
20241119,131900,542486283,644,644,644,644,1037
|
|
20241119,131800,541818455,645,645,645,645,253
|
|
20241119,131700,541655270,645,645,645,645,6747
|
|
20241119,131600,537303455,645,645,645,645,15
|
|
20241119,131500,537293780,646,646,646,646,0
|
|
20241119,131400,537293780,646,646,646,646,0
|
|
20241119,131300,537293780,646,646,646,646,5
|
|
20241119,131200,537290550,645,645,645,645,455
|
|
20241119,131100,536997075,646,646,646,646,0
|
|
20241119,131000,536997075,646,646,646,646,48
|
|
20241119,130900,536966067,646,646,646,646,605
|
|
20241119,130800,536575237,646,647,647,646,299
|
|
20241119,130700,536382080,647,647,647,647,353
|
|
20241119,130600,536153689,647,647,647,647,500
|
|
20241119,130500,535830189,646,646,646,645,3065
|
|
20241119,130400,533851699,646,646,646,646,828
|
|
20241119,130300,533316811,646,646,646,646,968
|
|
20241119,130200,532691483,646,646,646,646,32
|
|
20241119,130100,532670811,647,647,647,647,520
|
|
20241119,130000,532334371,647,647,647,647,8
|
|
20241119,125900,532329195,647,647,647,647,2
|
|
20241119,125800,532327901,647,648,648,647,343
|
|
20241119,125700,532105730,648,648,648,648,1844
|
|
20241119,125600,530910818,648,647,648,647,387
|
|
20241119,125500,530660046,647,646,647,646,33
|
|
20241119,125400,530638704,646,646,646,646,3
|
|
20241119,125300,530636766,645,646,646,645,120
|
|
20241119,125200,530559351,646,646,646,646,0
|
|
20241119,125100,530559351,646,646,646,646,1179
|
|
20241119,125000,529797717,646,645,646,645,1000
|
|
20241119,124900,529152617,645,645,645,645,607
|
|
20241119,124800,528761102,645,645,645,645,216
|
|
20241119,124700,528621782,645,645,645,645,1500
|
|
20241119,124600,527654282,645,645,645,645,319
|
|
20241119,124500,527448527,646,646,646,646,1000
|
|
20241119,124400,526802527,646,646,646,646,0
|
|
20241119,124300,526802527,646,646,646,646,0
|
|
20241119,124200,526802527,646,646,646,646,231
|
|
20241119,124100,526653301,644,644,644,644,1470
|
|
20241119,124000,525706621,644,644,644,644,3026
|
|
20241119,123900,523757877,643,643,643,643,188
|
|
20241119,123800,523636993,643,643,643,643,1
|
|
20241119,123700,523636350,642,642,642,641,13678
|
|
20241119,123600,514856546,642,642,642,642,3
|
|
20241119,123500,514854620,642,642,642,642,3460
|
|
20241119,123400,512633300,642,642,642,641,1514
|
|
20241119,123300,511662412,641,641,641,641,0
|
|
20241119,123200,511662412,641,642,642,641,27
|
|
20241119,123100,511645098,641,642,642,641,2500
|
|
20241119,123000,510042597,641,642,642,641,3443
|
|
20241119,122900,507832656,642,642,642,642,22
|
|
20241119,122800,507818532,642,642,643,642,299
|
|
20241119,122700,507626573,642,643,643,642,807
|
|
20241119,122600,507108477,642,643,643,642,508
|
|
20241119,122500,506781837,643,643,643,643,1001
|
|
20241119,122400,506138194,643,643,643,643,1000
|
|
20241119,122300,505495194,643,640,643,640,188
|
|
20241119,122200,505374844,640,642,642,640,8187
|
|
20241119,122100,500125978,641,641,641,641,0
|
|
20241119,122000,500125978,641,641,641,641,0
|
|
20241119,121900,500125978,641,643,643,641,355
|
|
20241119,121800,499898113,643,642,643,642,2955
|
|
20241119,121700,497999548,639,643,643,639,12614
|
|
20241119,121600,489920603,644,644,644,644,0
|
|
20241119,121500,489920603,644,644,646,644,5287
|
|
20241119,121400,486515773,644,646,646,644,801
|
|
20241119,121300,485999323,646,647,647,644,7843
|
|
20241119,121200,480945246,646,646,646,646,2
|
|
20241119,121100,480943954,648,648,648,647,28
|
|
20241119,121000,480925828,647,647,648,647,1011
|
|
20241119,120900,480271710,647,645,647,644,1545
|
|
20241119,120800,479276433,646,646,646,646,5
|
|
20241119,120700,479273203,647,645,647,645,187
|
|
20241119,120600,479152581,645,644,645,644,417
|
|
20241119,120500,478883716,645,644,645,644,3500
|
|
20241119,120400,476628216,648,648,648,648,0
|
|
20241119,120300,476628216,648,643,648,643,1001
|
|
20241119,120200,475984568,648,650,650,644,14292
|
|
20241119,120100,466780133,644,651,651,644,5268
|
|
20241119,120000,463375623,648,648,648,648,1
|
|
20241119,115900,463374975,651,648,651,648,111
|
|
20241119,115800,463303014,651,651,651,648,2013
|
|
20241119,115700,461998554,648,648,648,648,1967
|
|
20241119,115600,460723938,648,648,648,648,533
|
|
20241119,115500,460378554,651,651,651,651,1
|
|
20241119,115400,460377903,651,649,651,649,1362
|
|
20241119,115300,459491563,652,651,652,651,1144
|
|
20241119,115200,458746818,651,649,651,649,119
|
|
20241119,115100,458669583,652,652,652,652,0
|
|
20241119,115000,458669583,652,652,652,652,0
|
|
20241119,114900,458669583,652,652,652,652,0
|
|
20241119,114800,458669583,652,652,652,652,0
|
|
20241119,114700,458669583,652,652,652,650,705
|
|
20241119,114600,458209947,652,649,652,649,31
|
|
20241119,114500,458189825,649,650,650,649,10
|
|
20241119,114400,458183334,649,649,649,649,0
|
|
20241119,114300,458183334,649,648,649,648,1380
|
|
20241119,114200,457287893,649,650,650,649,2068
|
|
20241119,114100,455943711,650,650,650,650,1429
|
|
20241119,114000,455014861,650,648,650,648,81
|
|
20241119,113900,454962371,649,649,650,649,1029
|
|
20241119,113800,454294549,649,649,649,649,20
|
|
20241119,113700,454281569,649,649,649,649,474
|
|
20241119,113600,453973943,649,650,650,649,396
|
|
20241119,113500,453716913,650,650,650,650,461
|
|
20241119,113400,453417263,650,650,650,650,1900
|
|
20241119,113300,452182263,650,653,653,650,5308
|
|
20241119,113200,448731879,654,651,654,651,5549
|
|
20241119,113100,445119477,650,652,653,650,5642
|
|
20241119,113000,441443144,653,653,653,651,1786
|
|
20241119,112900,440279756,653,653,653,653,10
|
|
20241119,112800,440273226,653,652,653,652,111
|
|
20241119,112700,440200853,653,652,653,652,874
|
|
20241119,112600,439631004,654,653,654,652,16537
|
|
20241119,112500,428834468,654,654,654,654,1476
|
|
20241119,112400,427869164,656,656,656,655,2166
|
|
20241119,112300,426449834,654,654,654,654,3060
|
|
20241119,112200,424448594,653,653,653,653,50
|
|
20241119,112100,424415944,653,653,653,653,250
|
|
20241119,112000,424252694,652,655,655,652,3031
|
|
20241119,111900,422273406,659,655,659,655,2763
|
|
20241119,111800,420463341,661,655,661,655,41
|
|
20241119,111700,420436480,655,655,655,655,60
|
|
20241119,111600,420397180,655,656,656,655,899
|
|
20241119,111500,419808291,656,656,656,656,21
|
|
20241119,111400,419794515,656,656,656,656,863
|
|
20241119,111300,419228387,656,660,660,656,593
|
|
20241119,111200,418839375,662,662,662,662,1
|
|
20241119,111100,418838713,662,656,662,656,151
|
|
20241119,111000,418739101,655,655,655,655,100
|
|
20241119,110900,418673601,655,657,658,655,2146
|
|
20241119,110800,417261920,657,662,662,655,5508
|
|
20241119,110700,413646306,662,666,666,660,32448
|
|
20241119,110600,392197119,665,665,674,664,28939
|
|
20241119,110500,372913409,665,660,674,660,52113
|
|
20241119,110400,338227084,660,656,660,656,3754
|
|
20241119,110300,335753543,659,656,659,655,1149
|
|
20241119,110200,334999822,657,656,657,656,1031
|
|
20241119,110100,334322607,656,655,660,655,10068
|
|
20241119,110000,327686577,655,655,655,655,1012
|
|
20241119,105900,327023717,655,655,655,655,50
|
|
20241119,105800,326990967,655,654,655,654,3358
|
|
20241119,105700,324793210,654,651,654,651,3121
|
|
20241119,105600,322756736,650,651,651,649,3165
|
|
20241119,105500,320702171,651,652,652,651,282
|
|
20241119,105400,320518487,652,650,652,650,8843
|
|
20241119,105300,314769989,650,652,652,650,2162
|
|
20241119,105200,313363664,651,650,651,650,2
|
|
20241119,105100,313362363,650,650,650,650,0
|
|
20241119,105000,313362363,650,652,652,650,7547
|
|
20241119,104900,308451794,652,652,652,651,859
|
|
20241119,104800,307892551,652,653,653,652,5663
|
|
20241119,104700,304196023,653,654,654,653,31
|
|
20241119,104600,304175779,654,654,654,654,0
|
|
20241119,104500,304175779,654,653,654,653,378
|
|
20241119,104400,303928569,653,653,653,653,10
|
|
20241119,104300,303922039,653,652,653,652,328
|
|
20241119,104200,303708081,653,653,653,653,20
|
|
20241119,104100,303695021,654,654,654,654,3000
|
|
20241119,104000,301733021,654,655,655,649,4758
|
|
20241119,103900,298639201,655,660,661,655,38887
|
|
20241119,103800,272982884,660,658,660,658,4511
|
|
20241119,103700,270007326,660,657,660,657,2176
|
|
20241119,103600,268576989,657,655,657,655,682
|
|
20241119,103500,268130277,655,655,655,655,0
|
|
20241119,103400,268130277,655,656,657,655,3896
|
|
20241119,103300,265574690,657,661,661,657,1436
|
|
20241119,103200,264628435,661,653,664,653,16607
|
|
20241119,103100,253649719,650,655,656,650,2795
|
|
20241119,103000,251825765,655,660,660,655,1683
|
|
20241119,102900,250723250,660,658,660,655,3101
|
|
20241119,102800,248687163,658,658,659,653,15472
|
|
20241119,102700,238506020,658,653,658,653,5580
|
|
20241119,102600,234843268,654,649,656,649,13261
|
|
20241119,102500,226180973,649,649,649,649,1026
|
|
20241119,102400,225515099,649,647,649,647,104
|
|
20241119,102300,225447806,648,645,648,645,2272
|
|
20241119,102200,223978510,644,644,644,644,0
|
|
20241119,102100,223978510,644,646,647,644,4686
|
|
20241119,102000,220954105,646,645,646,645,658
|
|
20241119,101900,220529685,645,645,645,645,0
|
|
20241119,101800,220529685,645,645,645,645,0
|
|
20241119,101700,220529685,645,645,645,645,557
|
|
20241119,101600,220170420,643,645,645,643,8905
|
|
20241119,101500,214437972,645,645,645,645,2975
|
|
20241119,101400,212519097,646,647,647,646,1381
|
|
20241119,101300,211625617,648,648,648,648,310
|
|
20241119,101200,211424737,648,645,648,645,13
|
|
20241119,101100,211416319,645,645,645,645,565
|
|
20241119,101000,211051894,645,647,648,645,5986
|
|
20241119,100900,207179678,647,647,647,647,34
|
|
20241119,100800,207157680,647,647,647,647,82
|
|
20241119,100700,207104626,647,647,647,647,29
|
|
20241119,100600,207085863,647,646,647,643,2153
|
|
20241119,100500,205698190,647,648,648,647,589
|
|
20241119,100400,205316683,648,648,648,648,50
|
|
20241119,100300,205284283,648,648,648,648,0
|
|
20241119,100200,205284283,648,648,648,648,486
|
|
20241119,100100,204969355,648,646,648,646,2744
|
|
20241119,100000,203195243,646,648,648,646,2187
|
|
20241119,095900,201780548,649,652,652,649,5189
|
|
20241119,095800,198408279,652,652,652,652,2
|
|
20241119,095700,198406975,652,653,653,651,11333
|
|
20241119,095600,191018649,654,654,654,654,68
|
|
20241119,095500,190974177,654,654,654,654,257
|
|
20241119,095400,190806099,654,653,654,653,10616
|
|
20241119,095300,183863667,653,653,653,653,2813
|
|
20241119,095200,182026778,653,653,653,653,500
|
|
20241119,095100,181700278,653,652,653,652,3654
|
|
20241119,095000,179316899,653,655,655,653,157
|
|
20241119,094900,179214192,651,653,655,651,10190
|
|
20241119,094800,172546050,655,653,655,653,2184
|
|
20241119,094700,171115844,653,654,655,653,67
|
|
20241119,094600,171071986,652,653,653,652,3170
|
|
20241119,094500,169002139,653,654,656,652,10076
|
|
20241119,094400,162399097,653,651,653,651,103
|
|
20241119,094300,162331840,650,650,650,650,1
|
|
20241119,094200,162331190,651,652,652,651,5000
|
|
20241119,094100,159075992,651,652,652,651,313
|
|
20241119,094000,158871947,652,650,653,650,2961
|
|
20241119,093900,156941223,650,650,650,650,203
|
|
20241119,093800,156809273,650,650,650,650,2373
|
|
20241119,093700,155266823,650,650,650,650,4014
|
|
20241119,093600,152657723,650,653,653,650,148
|
|
20241119,093500,152561502,653,653,653,650,1227
|
|
20241119,093400,151763571,653,654,654,653,156
|
|
20241119,093300,151661548,649,654,654,649,258
|
|
20241119,093200,151493876,654,652,654,649,1021
|
|
20241119,093100,150826842,652,650,652,648,3154
|
|
20241119,093000,148780099,652,654,654,649,39970
|
|
20241119,092900,122795884,655,655,655,655,3
|
|
20241119,092800,122793919,655,653,655,653,368
|
|
20241119,092700,122553535,655,655,655,653,44
|
|
20241119,092600,122524741,655,655,655,655,1539
|
|
20241119,092500,121516696,653,651,653,651,1689
|
|
20241119,092400,120417151,651,651,651,650,15665
|
|
20241119,092300,110221991,651,651,651,650,7512
|
|
20241119,092200,105332722,651,657,657,651,130
|
|
20241119,092100,105247696,651,658,660,651,7176
|
|
20241119,092000,100545229,657,655,657,655,14954
|
|
20241119,091900,90745657,655,652,655,652,4555
|
|
20241119,091800,87773737,652,652,652,652,1918
|
|
20241119,091700,86523201,652,653,653,652,5557
|
|
20241119,091600,82897323,653,655,655,653,2870
|
|
20241119,091500,81019658,654,656,657,653,2015
|
|
20241119,091400,79698119,657,659,659,657,2698
|
|
20241119,091300,77922760,658,657,658,657,1337
|
|
20241119,091200,77044129,657,665,665,657,8782
|
|
20241119,091100,71226796,664,658,667,658,16621
|
|
20241119,091000,60197897,657,654,657,654,3799
|
|
20241119,090900,57706987,654,650,655,650,5975
|
|
20241119,090800,53803593,649,646,649,644,20517
|
|
20241119,090700,40542723,644,648,648,644,16574
|
|
20241119,090600,29847163,649,648,649,648,41
|
|
20241119,090500,29820590,645,645,649,645,1421
|
|
20241119,090400,28901884,645,643,645,643,5514
|
|
20241119,090300,25352642,643,638,643,638,771
|
|
20241119,090200,24860739,638,643,643,638,501
|
|
20241119,090100,24541013,638,642,642,638,23494
|
|
20241119,090000,9550992,643,640,643,640,14922
|