586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184300,646335935,636,636,636,636,9419
|
|
20241120,184200,646335935,636,636,636,636,0
|
|
20241120,184100,646335935,636,636,636,636,0
|
|
20241120,184000,646335935,636,636,636,636,0
|
|
20241120,183900,646335935,636,636,636,636,0
|
|
20241120,183800,646335935,636,636,636,636,0
|
|
20241120,183700,646335935,636,636,636,636,0
|
|
20241120,183600,646335935,636,636,636,636,0
|
|
20241120,183500,646335935,636,636,636,636,0
|
|
20241120,183400,646335935,636,636,636,636,0
|
|
20241120,183300,646335935,636,636,636,636,0
|
|
20241120,183200,646335935,636,636,636,636,0
|
|
20241120,183100,646335935,636,636,636,636,0
|
|
20241120,183000,646335935,636,636,636,636,0
|
|
20241120,182900,646335935,636,636,636,636,0
|
|
20241120,182800,646335935,636,636,636,636,0
|
|
20241120,182700,646335935,636,636,636,636,0
|
|
20241120,182600,646335935,636,636,636,636,0
|
|
20241120,182500,646335935,636,636,636,636,0
|
|
20241120,182400,646335935,636,636,636,636,0
|
|
20241120,182300,646335935,636,636,636,636,0
|
|
20241120,182200,646335935,636,636,636,636,0
|
|
20241120,182100,646335935,636,636,636,636,0
|
|
20241120,182000,646335935,636,636,636,636,0
|
|
20241120,181900,646335935,636,636,636,636,0
|
|
20241120,181800,646335935,636,636,636,636,0
|
|
20241120,181700,646335935,636,636,636,636,0
|
|
20241120,181600,646335935,636,636,636,636,0
|
|
20241120,181500,646335935,636,636,636,636,0
|
|
20241120,181400,646335935,636,636,636,636,0
|
|
20241120,181300,646335935,636,636,636,636,9419
|
|
20241120,181200,646335935,636,636,636,636,0
|
|
20241120,181100,646335935,636,636,636,636,0
|
|
20241120,181000,646335935,636,636,636,636,0
|
|
20241120,180900,646335935,636,636,636,636,0
|
|
20241120,180800,646335935,636,636,636,636,0
|
|
20241120,180700,646335935,636,636,636,636,0
|
|
20241120,180600,646335935,636,636,636,636,0
|
|
20241120,180500,646335935,636,636,636,636,0
|
|
20241120,180400,646335935,636,636,636,636,0
|
|
20241120,180300,646335935,636,636,636,636,0
|
|
20241120,180200,646335935,636,636,636,636,0
|
|
20241120,180100,646335935,636,636,636,636,0
|
|
20241120,180000,646335935,636,636,636,636,0
|
|
20241120,175900,646335935,636,636,636,636,0
|
|
20241120,175800,646335935,636,636,636,636,0
|
|
20241120,175700,646335935,636,636,636,636,0
|
|
20241120,175600,646335935,636,636,636,636,0
|
|
20241120,175500,646335935,636,636,636,636,0
|
|
20241120,175400,646335935,636,636,636,636,0
|
|
20241120,175300,646335935,636,636,636,636,0
|
|
20241120,175200,646335935,636,636,636,636,0
|
|
20241120,175100,646335935,636,636,636,636,0
|
|
20241120,175000,646335935,636,636,636,636,0
|
|
20241120,174900,646335935,636,636,636,636,0
|
|
20241120,174800,646335935,636,636,636,636,0
|
|
20241120,174700,646335935,636,636,636,636,0
|
|
20241120,174600,646335935,636,636,636,636,0
|
|
20241120,174500,646335935,636,636,636,636,0
|
|
20241120,174400,646335935,636,636,636,636,0
|
|
20241120,174300,646335935,636,636,636,636,9419
|
|
20241120,174200,646335935,636,636,636,636,0
|
|
20241120,174100,646335935,636,636,636,636,0
|
|
20241120,174000,646335935,636,636,636,636,0
|
|
20241120,173900,646335935,636,636,636,636,0
|
|
20241120,173800,646335935,636,636,636,636,0
|
|
20241120,173700,646335935,636,636,636,636,0
|
|
20241120,173600,646335935,636,636,636,636,0
|
|
20241120,173500,646335935,636,636,636,636,0
|
|
20241120,173400,646335935,636,636,636,636,0
|
|
20241120,173300,646335935,636,636,636,636,0
|
|
20241120,173200,646335935,636,636,636,636,0
|
|
20241120,173100,646335935,636,636,636,636,0
|
|
20241120,173000,646335935,636,636,636,636,0
|
|
20241120,172900,646335935,636,636,636,636,0
|
|
20241120,172800,646335935,636,636,636,636,0
|
|
20241120,172700,646335935,636,636,636,636,0
|
|
20241120,172600,646335935,636,636,636,636,0
|
|
20241120,172500,646335935,636,636,636,636,0
|
|
20241120,172400,646335935,636,636,636,636,0
|
|
20241120,172300,646335935,636,636,636,636,0
|
|
20241120,172200,646335935,636,636,636,636,0
|
|
20241120,172100,646335935,636,636,636,636,0
|
|
20241120,172000,646335935,636,636,636,636,0
|
|
20241120,171900,646335935,636,636,636,636,0
|
|
20241120,171800,646335935,636,636,636,636,0
|
|
20241120,171700,646335935,636,636,636,636,0
|
|
20241120,171600,646335935,636,636,636,636,0
|
|
20241120,171500,646335935,636,636,636,636,0
|
|
20241120,171400,646335935,636,636,636,636,0
|
|
20241120,171300,646335935,636,636,636,636,9419
|
|
20241120,171200,646335935,636,636,636,636,0
|
|
20241120,171100,646335935,636,636,636,636,0
|
|
20241120,171000,646335935,636,636,636,636,0
|
|
20241120,170900,646335935,636,636,636,636,0
|
|
20241120,170800,646335935,636,636,636,636,0
|
|
20241120,170700,646335935,636,636,636,636,0
|
|
20241120,170600,646335935,636,636,636,636,0
|
|
20241120,170500,646335935,636,636,636,636,0
|
|
20241120,170400,646335935,636,636,636,636,0
|
|
20241120,170300,646335935,636,636,636,636,0
|
|
20241120,170200,646335935,636,636,636,636,0
|
|
20241120,170100,646335935,636,636,636,636,0
|
|
20241120,170000,646335935,636,636,636,636,0
|
|
20241120,165900,646335935,636,636,636,636,0
|
|
20241120,165800,646335935,636,636,636,636,0
|
|
20241120,165700,646335935,636,636,636,636,0
|
|
20241120,165600,646335935,636,636,636,636,0
|
|
20241120,165500,646335935,636,636,636,636,0
|
|
20241120,165400,646335935,636,636,636,636,0
|
|
20241120,165300,646335935,636,636,636,636,0
|
|
20241120,165200,646335935,636,636,636,636,0
|
|
20241120,165100,646335935,636,636,636,636,0
|
|
20241120,165000,646335935,636,636,636,636,0
|
|
20241120,164900,646335935,636,636,636,636,0
|
|
20241120,164800,646335935,636,636,636,636,0
|
|
20241120,164700,646335935,636,636,636,636,0
|
|
20241120,164600,646335935,636,636,636,636,0
|
|
20241120,164500,646335935,636,636,636,636,0
|
|
20241120,164400,646335935,636,636,636,636,0
|
|
20241120,164300,646335935,636,636,636,636,9419
|
|
20241120,164200,646335935,636,636,636,636,0
|
|
20241120,164100,646335935,636,636,636,636,0
|
|
20241120,164000,646335935,636,636,636,636,0
|
|
20241120,163900,646335935,636,636,636,636,0
|
|
20241120,163800,646335935,636,636,636,636,0
|
|
20241120,163700,646335935,636,636,636,636,0
|
|
20241120,163600,646335935,636,636,636,636,0
|
|
20241120,163500,646335935,636,636,636,636,0
|
|
20241120,163400,646335935,636,636,636,636,0
|
|
20241120,163300,646335935,636,636,636,636,0
|
|
20241120,163200,646335935,636,636,636,636,0
|
|
20241120,163100,646335935,636,636,636,636,0
|
|
20241120,163000,646335935,636,636,636,636,0
|
|
20241120,162900,646335935,636,636,636,636,0
|
|
20241120,162800,646335935,636,636,636,636,0
|
|
20241120,162700,646335935,636,636,636,636,0
|
|
20241120,162600,646335935,636,636,636,636,0
|
|
20241120,162500,646335935,636,636,636,636,0
|
|
20241120,162400,646335935,636,636,636,636,0
|
|
20241120,162300,646335935,636,636,636,636,0
|
|
20241120,162200,646335935,636,636,636,636,0
|
|
20241120,162100,646335935,636,636,636,636,0
|
|
20241120,162000,646335935,636,636,636,636,0
|
|
20241120,161900,646335935,636,636,636,636,0
|
|
20241120,161800,646335935,636,636,636,636,0
|
|
20241120,161700,646335935,636,636,636,636,0
|
|
20241120,161600,646335935,636,636,636,636,0
|
|
20241120,161500,646335935,636,636,636,636,0
|
|
20241120,161400,646335935,636,636,636,636,0
|
|
20241120,161300,646335935,636,636,636,636,9419
|
|
20241120,161200,646335935,636,636,636,636,0
|
|
20241120,161100,646335935,636,636,636,636,0
|
|
20241120,161000,646335935,636,636,636,636,0
|
|
20241120,160900,646335935,636,636,636,636,0
|
|
20241120,160800,646335935,636,636,636,636,0
|
|
20241120,160700,646335935,636,636,636,636,0
|
|
20241120,160600,646335935,636,636,636,636,0
|
|
20241120,160500,646335935,636,636,636,636,0
|
|
20241120,160400,646335935,636,636,636,636,0
|
|
20241120,160300,646335935,636,636,636,636,0
|
|
20241120,160200,646335935,636,636,636,636,0
|
|
20241120,160100,646335935,636,636,636,636,0
|
|
20241120,160000,646335935,636,636,636,636,0
|
|
20241120,155900,646335935,636,636,636,636,0
|
|
20241120,155800,646335935,636,636,636,636,0
|
|
20241120,155700,646335935,636,636,636,636,0
|
|
20241120,155600,646335935,636,636,636,636,0
|
|
20241120,155500,646335935,636,636,636,636,0
|
|
20241120,155400,646335935,636,636,636,636,0
|
|
20241120,155300,646335935,636,636,636,636,0
|
|
20241120,155200,646335935,636,636,636,636,0
|
|
20241120,155100,646335935,636,636,636,636,0
|
|
20241120,155000,646335935,636,636,636,636,0
|
|
20241120,154900,646335935,636,636,636,636,0
|
|
20241120,154800,646335935,636,636,636,636,0
|
|
20241120,154700,646335935,636,636,636,636,0
|
|
20241120,154600,646335935,636,636,636,636,0
|
|
20241120,154500,646335935,636,636,636,636,0
|
|
20241120,154400,646335935,636,636,636,636,0
|
|
20241120,154300,646335935,636,636,636,636,9419
|
|
20241120,154200,646335935,636,636,636,636,0
|
|
20241120,154100,646335935,636,636,636,636,0
|
|
20241120,154000,646335935,636,636,636,636,0
|
|
20241120,153900,646335935,636,636,636,636,0
|
|
20241120,153800,646335935,636,636,636,636,0
|
|
20241120,153700,646335935,636,636,636,636,0
|
|
20241120,153600,646335935,636,636,636,636,0
|
|
20241120,153500,646335935,636,636,636,636,0
|
|
20241120,153400,646335935,636,636,636,636,0
|
|
20241120,153300,646335935,636,636,636,636,0
|
|
20241120,153200,646335935,636,636,636,636,0
|
|
20241120,153100,646335935,636,636,636,636,0
|
|
20241120,153000,646335935,636,636,636,636,9419
|
|
20241120,152900,640345451,636,636,636,636,0
|
|
20241120,152800,640345451,636,636,636,636,0
|
|
20241120,152700,640345451,636,636,636,636,0
|
|
20241120,152600,640345451,636,636,636,636,0
|
|
20241120,152500,640345451,636,636,636,636,0
|
|
20241120,152400,640345451,636,636,636,636,0
|
|
20241120,152300,640345451,636,636,636,636,0
|
|
20241120,152200,640345451,636,636,636,636,0
|
|
20241120,152100,640345451,636,636,636,636,0
|
|
20241120,152000,640345451,636,636,636,636,0
|
|
20241120,151900,640345451,636,637,637,636,8400
|
|
20241120,151800,634997712,638,636,638,636,1910
|
|
20241120,151700,633781367,636,638,638,636,3511
|
|
20241120,151600,631545325,638,638,638,638,5980
|
|
20241120,151500,627730085,637,637,637,637,0
|
|
20241120,151400,627730085,637,639,639,635,2982
|
|
20241120,151300,625832184,638,638,638,638,623
|
|
20241120,151200,625434710,636,636,636,636,5167
|
|
20241120,151100,622148498,635,636,636,635,192
|
|
20241120,151000,622026426,633,633,633,633,2799
|
|
20241120,150900,620254659,633,636,636,633,23566
|
|
20241120,150800,605319287,636,636,636,636,100
|
|
20241120,150700,605255687,634,638,638,634,62996
|
|
20241120,150600,565238378,639,639,639,639,65
|
|
20241120,150500,565196843,639,639,639,639,15
|
|
20241120,150400,565187258,639,638,639,637,1563
|
|
20241120,150300,564191528,638,638,638,638,0
|
|
20241120,150200,564191528,638,638,638,638,0
|
|
20241120,150100,564191528,638,638,638,638,3144
|
|
20241120,150000,562185656,638,638,638,638,2481
|
|
20241120,145900,560602778,638,638,638,638,930
|
|
20241120,145800,560009438,638,638,638,638,100
|
|
20241120,145700,559945638,638,639,639,638,1113
|
|
20241120,145600,559235344,639,639,639,639,3
|
|
20241120,145500,559233427,639,639,639,639,100
|
|
20241120,145400,559169527,639,639,639,639,2
|
|
20241120,145300,559168249,638,642,642,638,6097
|
|
20241120,145200,555269215,642,642,642,642,3
|
|
20241120,145100,555267289,642,642,642,642,4962
|
|
20241120,145000,552081685,642,641,642,641,500
|
|
20241120,144900,551760716,640,643,643,640,3769
|
|
20241120,144800,549345469,640,640,640,640,18
|
|
20241120,144700,549333949,641,641,641,641,33
|
|
20241120,144600,549312796,642,642,642,642,999
|
|
20241120,144500,548671438,645,645,645,645,0
|
|
20241120,144400,548671438,645,645,645,645,61
|
|
20241120,144300,548632093,645,644,645,644,6523
|
|
20241120,144200,544428825,643,642,644,642,19007
|
|
20241120,144100,532207116,642,642,642,642,784
|
|
20241120,144000,531703788,642,642,642,642,2981
|
|
20241120,143900,529789986,642,639,642,639,1001
|
|
20241120,143800,529150344,639,638,639,638,2009
|
|
20241120,143700,527866602,637,637,637,637,0
|
|
20241120,143600,527866602,637,639,639,637,14021
|
|
20241120,143500,518932289,637,637,637,637,0
|
|
20241120,143400,518932289,637,640,640,637,8699
|
|
20241120,143300,513375859,641,642,642,641,1592
|
|
20241120,143200,512355175,642,643,643,642,89
|
|
20241120,143100,512297998,643,643,643,643,293
|
|
20241120,143000,512109599,643,644,644,643,1622
|
|
20241120,142900,511065051,644,644,644,644,37
|
|
20241120,142800,511041223,644,644,644,644,30
|
|
20241120,142700,511021903,644,643,644,640,10207
|
|
20241120,142600,504483418,642,642,642,642,62
|
|
20241120,142500,504443614,642,643,643,642,2000
|
|
20241120,142400,503158583,644,644,644,644,1
|
|
20241120,142300,503157939,644,644,644,644,5
|
|
20241120,142200,503154719,644,643,644,642,11454
|
|
20241120,142100,495800246,644,644,644,644,2164
|
|
20241120,142000,494406630,641,641,641,641,0
|
|
20241120,141900,494406630,641,642,642,641,747
|
|
20241120,141800,493927763,641,641,641,641,500
|
|
20241120,141700,493607263,644,644,644,644,0
|
|
20241120,141600,493607263,644,641,644,641,9200
|
|
20241120,141500,487709463,644,641,644,641,1404
|
|
20241120,141400,486809484,641,641,641,641,0
|
|
20241120,141300,486809484,641,641,641,641,0
|
|
20241120,141200,486809484,641,641,641,641,200
|
|
20241120,141100,486681284,641,642,642,641,2000
|
|
20241120,141000,485399037,642,642,642,642,0
|
|
20241120,140900,485399037,642,642,642,642,0
|
|
20241120,140800,485399037,642,642,642,642,3414
|
|
20241120,140700,483207249,641,641,641,641,0
|
|
20241120,140600,483207249,641,641,641,641,0
|
|
20241120,140500,483207249,641,642,643,641,11105
|
|
20241120,140400,476074441,642,642,642,642,15731
|
|
20241120,140300,465975139,642,642,642,642,4885
|
|
20241120,140200,462838969,642,642,642,642,200
|
|
20241120,140100,462710569,642,642,642,642,86
|
|
20241120,140000,462655357,642,640,642,639,107
|
|
20241120,135900,462586676,639,639,639,639,0
|
|
20241120,135800,462586676,639,639,639,639,49
|
|
20241120,135700,462555365,639,639,639,639,0
|
|
20241120,135600,462555365,639,639,639,639,860
|
|
20241120,135500,462005825,639,639,639,639,0
|
|
20241120,135400,462005825,639,639,641,639,5664
|
|
20241120,135300,458384524,639,641,641,639,12010
|
|
20241120,135200,450703759,640,640,640,640,0
|
|
20241120,135100,450703759,640,640,640,640,0
|
|
20241120,135000,450703759,640,640,640,640,3
|
|
20241120,134900,450701839,642,640,642,639,1527
|
|
20241120,134800,449724877,642,641,642,641,2048
|
|
20241120,134700,448412079,639,640,640,639,7102
|
|
20241120,134600,443873593,640,642,642,639,7756
|
|
20241120,134500,438909199,643,643,643,643,100
|
|
20241120,134400,438844899,643,643,643,643,34
|
|
20241120,134300,438823037,642,642,642,642,100
|
|
20241120,134200,438758837,642,642,642,642,100
|
|
20241120,134100,438694637,642,642,642,642,0
|
|
20241120,134000,438694637,642,642,642,642,0
|
|
20241120,133900,438694637,642,642,642,642,30
|
|
20241120,133800,438675377,642,642,642,642,8
|
|
20241120,133700,438670241,641,641,641,641,0
|
|
20241120,133600,438670241,641,641,641,641,0
|
|
20241120,133500,438670241,641,643,643,641,1001
|
|
20241120,133400,438028489,643,643,643,643,24
|
|
20241120,133300,438013057,644,644,644,644,0
|
|
20241120,133200,438013057,644,644,644,644,0
|
|
20241120,133100,438013057,644,644,644,644,0
|
|
20241120,133000,438013057,644,644,644,644,200
|
|
20241120,132900,437884257,644,644,644,644,1020
|
|
20241120,132800,437227377,644,642,644,641,5987
|
|
20241120,132700,433387855,642,643,643,642,1929
|
|
20241120,132600,432149411,643,643,643,643,100
|
|
20241120,132500,432085111,644,644,644,644,10
|
|
20241120,132400,432078671,644,644,644,644,105
|
|
20241120,132300,432011051,643,643,643,643,0
|
|
20241120,132200,432011051,643,643,643,643,100
|
|
20241120,132100,431946751,644,644,644,644,0
|
|
20241120,132000,431946751,644,644,644,644,200
|
|
20241120,131900,431817951,644,644,644,644,530
|
|
20241120,131800,431476631,644,644,644,644,0
|
|
20241120,131700,431476631,644,644,644,644,0
|
|
20241120,131600,431476631,644,644,644,644,0
|
|
20241120,131500,431476631,644,644,644,644,0
|
|
20241120,131400,431476631,644,644,644,644,10
|
|
20241120,131300,431470191,641,641,641,641,5617
|
|
20241120,131200,427869694,641,641,641,641,0
|
|
20241120,131100,427869694,641,641,641,641,18517
|
|
20241120,131000,416000297,641,644,644,641,13363
|
|
20241120,130900,407424899,644,645,645,644,991
|
|
20241120,130800,406786686,645,644,645,644,44
|
|
20241120,130700,406758324,644,644,644,644,2900
|
|
20241120,130600,404890724,644,644,644,644,64
|
|
20241120,130500,404849508,644,644,644,644,0
|
|
20241120,130400,404849508,644,644,644,644,500
|
|
20241120,130300,404527508,643,643,643,643,502
|
|
20241120,130200,404204722,643,645,645,643,68
|
|
20241120,130100,404160870,645,645,645,645,0
|
|
20241120,130000,404160870,645,645,645,645,0
|
|
20241120,125900,404160870,645,644,645,644,4
|
|
20241120,125800,404158291,644,644,644,644,35
|
|
20241120,125700,404135751,641,641,641,641,1700
|
|
20241120,125600,403046051,645,645,645,645,300
|
|
20241120,125500,402852551,645,645,645,645,500
|
|
20241120,125400,402530051,645,645,645,645,0
|
|
20241120,125300,402530051,645,645,645,645,1
|
|
20241120,125200,402529406,645,645,645,645,0
|
|
20241120,125100,402529406,645,641,645,640,174
|
|
20241120,125000,402417931,640,640,640,640,0
|
|
20241120,124900,402417931,640,645,645,640,8503
|
|
20241120,124800,396973468,644,647,647,644,21840
|
|
20241120,124700,382887568,647,647,647,647,43
|
|
20241120,124600,382859747,648,648,648,648,131
|
|
20241120,124500,382774859,648,648,648,648,0
|
|
20241120,124400,382774859,648,648,648,648,1
|
|
20241120,124300,382774211,646,648,648,646,4026
|
|
20241120,124200,380168963,648,648,649,648,21508
|
|
20241120,124100,366220660,648,647,648,647,115
|
|
20241120,124000,366146143,647,648,648,647,3827
|
|
20241120,123900,363668112,648,649,649,648,538
|
|
20241120,123800,363318988,649,646,649,646,550
|
|
20241120,123700,362962185,646,648,649,646,11262
|
|
20241120,123600,355664747,648,648,648,648,0
|
|
20241120,123500,355664747,648,648,648,648,20
|
|
20241120,123400,355651787,648,648,648,648,0
|
|
20241120,123300,355651787,648,648,648,648,0
|
|
20241120,123200,355651787,648,648,648,648,100
|
|
20241120,123100,355586987,645,647,647,645,20548
|
|
20241120,123000,342328242,648,648,648,648,32
|
|
20241120,122900,342307506,648,648,648,648,81
|
|
20241120,122800,342255018,648,648,648,648,3984
|
|
20241120,122700,339673386,647,647,647,647,979
|
|
20241120,122600,339039973,647,647,647,647,326
|
|
20241120,122500,338829051,647,647,647,647,695
|
|
20241120,122400,338379386,647,647,647,647,0
|
|
20241120,122300,338379386,647,647,647,647,5
|
|
20241120,122200,338376151,647,647,647,647,0
|
|
20241120,122100,338376151,647,645,647,645,2949
|
|
20241120,122000,336471148,645,645,645,645,250
|
|
20241120,121900,336309898,645,647,647,645,137
|
|
20241120,121800,336221531,646,646,646,646,2000
|
|
20241120,121700,334929531,646,646,646,646,100
|
|
20241120,121600,334864931,646,646,646,646,993
|
|
20241120,121500,334223453,646,646,646,646,0
|
|
20241120,121400,334223453,646,646,646,646,1096
|
|
20241120,121300,333515437,646,646,646,646,0
|
|
20241120,121200,333515437,646,645,646,645,2522
|
|
20241120,121100,331888733,644,644,644,644,0
|
|
20241120,121000,331888733,644,644,644,644,0
|
|
20241120,120900,331888733,644,644,644,644,196
|
|
20241120,120800,331762509,643,643,643,643,900
|
|
20241120,120700,331183809,645,645,645,645,0
|
|
20241120,120600,331183809,645,645,645,645,51
|
|
20241120,120500,331150914,645,645,645,645,1000
|
|
20241120,120400,330505914,643,643,643,643,1000
|
|
20241120,120300,329862914,645,645,645,645,2
|
|
20241120,120200,329861624,645,645,645,645,0
|
|
20241120,120100,329861624,645,645,645,645,1
|
|
20241120,120000,329860979,641,644,644,641,15
|
|
20241120,115900,329851334,644,644,644,644,200
|
|
20241120,115800,329722534,644,644,644,644,27
|
|
20241120,115700,329705146,644,644,644,644,2474
|
|
20241120,115600,328111890,643,643,643,643,1527
|
|
20241120,115500,327130029,640,640,640,640,0
|
|
20241120,115400,327130029,640,640,640,640,143
|
|
20241120,115300,327038509,641,640,641,640,1674
|
|
20241120,115200,325966475,640,640,640,640,281
|
|
20241120,115100,325786635,642,642,642,642,2
|
|
20241120,115000,325785351,643,642,643,642,11
|
|
20241120,114900,325778288,642,642,642,642,2
|
|
20241120,114800,325777004,638,639,639,638,3441
|
|
20241120,114700,323578771,639,639,639,639,10
|
|
20241120,114600,323572381,639,640,640,639,3444
|
|
20241120,114500,321371503,640,640,640,640,0
|
|
20241120,114400,321371503,640,640,640,640,0
|
|
20241120,114300,321371503,640,638,640,638,13129
|
|
20241120,114200,312969637,638,638,638,638,0
|
|
20241120,114100,312969637,638,638,638,638,14
|
|
20241120,114000,312960705,638,640,640,638,798
|
|
20241120,113900,312450645,640,640,640,640,10
|
|
20241120,113800,312444245,640,638,640,638,1377
|
|
20241120,113700,311565715,638,638,638,638,0
|
|
20241120,113600,311565715,638,638,639,638,3707
|
|
20241120,113500,309200648,638,640,640,638,2065
|
|
20241120,113400,307882706,640,640,640,640,4517
|
|
20241120,113300,304991826,640,640,640,640,500
|
|
20241120,113200,304671826,640,641,641,640,11276
|
|
20241120,113100,297450795,642,642,642,642,3
|
|
20241120,113000,297448869,642,642,642,642,675
|
|
20241120,112900,297015519,643,643,643,643,0
|
|
20241120,112800,297015519,643,643,643,643,11
|
|
20241120,112700,297008446,643,643,643,643,0
|
|
20241120,112600,297008446,643,643,643,643,0
|
|
20241120,112500,297008446,643,643,643,643,0
|
|
20241120,112400,297008446,643,643,643,643,1528
|
|
20241120,112300,296025942,643,643,643,643,5230
|
|
20241120,112200,292663052,643,643,643,643,13
|
|
20241120,112100,292654693,642,642,642,642,2
|
|
20241120,112000,292653409,643,641,643,641,3192
|
|
20241120,111900,290607335,644,644,644,644,1
|
|
20241120,111800,290606691,645,645,645,645,1
|
|
20241120,111700,290606046,641,642,642,641,7600
|
|
20241120,111600,285729322,642,645,645,642,2421
|
|
20241120,111500,284170469,644,644,644,644,583
|
|
20241120,111400,283795017,644,645,645,644,900
|
|
20241120,111300,283215317,645,645,645,645,0
|
|
20241120,111200,283215317,645,642,645,642,3
|
|
20241120,111100,283213388,642,642,642,642,500
|
|
20241120,111000,282892388,642,642,642,642,251
|
|
20241120,110900,282731246,642,643,643,642,6641
|
|
20241120,110800,278467599,645,644,645,644,25
|
|
20241120,110700,278451498,644,644,644,644,7600
|
|
20241120,110600,273557098,645,645,645,645,0
|
|
20241120,110500,273557098,645,646,646,645,5767
|
|
20241120,110400,269837333,646,646,646,646,0
|
|
20241120,110300,269837333,646,646,646,646,9100
|
|
20241120,110200,263958733,646,646,646,646,0
|
|
20241120,110100,263958733,646,646,646,646,477
|
|
20241120,110000,263650591,646,648,648,646,4051
|
|
20241120,105900,261032006,649,649,649,649,0
|
|
20241120,105800,261032006,649,649,649,649,0
|
|
20241120,105700,261032006,649,649,649,649,0
|
|
20241120,105600,261032006,649,649,649,649,0
|
|
20241120,105500,261032006,649,649,649,649,0
|
|
20241120,105400,261032006,649,647,649,647,2566
|
|
20241120,105300,259367223,647,647,647,647,18
|
|
20241120,105200,259355577,647,647,647,647,0
|
|
20241120,105100,259355577,647,647,647,647,2254
|
|
20241120,105000,257897239,647,647,647,647,0
|
|
20241120,104900,257897239,647,647,647,647,10
|
|
20241120,104800,257890769,647,647,647,647,0
|
|
20241120,104700,257890769,647,647,647,647,10
|
|
20241120,104600,257884299,647,647,647,647,1
|
|
20241120,104500,257883652,645,645,645,645,0
|
|
20241120,104400,257883652,645,645,645,645,886
|
|
20241120,104300,257312182,645,645,645,645,1333
|
|
20241120,104200,256452397,648,648,648,648,4214
|
|
20241120,104100,253721725,645,645,645,645,0
|
|
20241120,104000,253721725,645,645,645,645,3319
|
|
20241120,103900,251580970,645,645,645,645,2015
|
|
20241120,103800,250281295,649,649,649,649,0
|
|
20241120,103700,250281295,649,649,649,645,8906
|
|
20241120,103600,244513085,649,648,649,648,7824
|
|
20241120,103500,239441780,648,648,648,648,976
|
|
20241120,103400,238809332,648,648,648,645,9665
|
|
20241120,103300,232563389,647,647,647,647,4200
|
|
20241120,103200,229845989,647,648,648,647,46
|
|
20241120,103100,229816222,648,648,648,648,1428
|
|
20241120,103000,228890878,647,647,647,647,2906
|
|
20241120,102900,227010696,647,647,647,647,5
|
|
20241120,102800,227007461,647,647,647,647,4
|
|
20241120,102700,227004873,647,646,647,646,3
|
|
20241120,102600,227002934,647,645,647,645,31
|
|
20241120,102500,226982937,645,645,645,645,0
|
|
20241120,102400,226982937,645,647,647,645,2461
|
|
20241120,102300,225395590,647,645,647,645,2411
|
|
20241120,102200,223837451,644,645,645,644,36
|
|
20241120,102100,223814257,644,646,646,644,53
|
|
20241120,102000,223780025,646,646,646,646,0
|
|
20241120,101900,223780025,646,647,647,646,6
|
|
20241120,101800,223776145,646,645,646,645,3020
|
|
20241120,101700,221826805,641,641,641,641,0
|
|
20241120,101600,221826805,641,645,645,641,2350
|
|
20241120,101500,220313467,644,644,644,644,0
|
|
20241120,101400,220313467,644,644,644,644,5
|
|
20241120,101300,220310247,640,644,644,640,8208
|
|
20241120,101200,215056487,640,641,641,640,221
|
|
20241120,101100,214915032,641,641,641,641,0
|
|
20241120,101000,214915032,641,641,641,641,0
|
|
20241120,100900,214915032,641,641,641,641,200
|
|
20241120,100800,214786832,640,640,640,640,1651
|
|
20241120,100700,213730192,644,644,644,640,412
|
|
20241120,100600,213466464,644,640,644,640,54
|
|
20241120,100500,213431848,639,643,643,639,7880
|
|
20241120,100400,208388187,642,642,642,642,0
|
|
20241120,100300,208388187,642,645,645,642,50
|
|
20241120,100200,208355973,646,646,646,646,16
|
|
20241120,100100,208345637,646,644,646,642,2172
|
|
20241120,100000,206950018,646,648,648,646,4542
|
|
20241120,095900,204015882,647,648,648,647,695
|
|
20241120,095800,203566191,648,648,648,648,139
|
|
20241120,095700,203476119,648,647,648,647,22489
|
|
20241120,095600,188925636,647,649,649,647,178
|
|
20241120,095500,188810258,647,646,648,645,1058
|
|
20241120,095400,188126128,646,647,647,645,1002
|
|
20241120,095300,187479835,646,645,646,644,3214
|
|
20241120,095200,185407590,642,644,645,642,385
|
|
20241120,095100,185160069,645,645,645,645,2
|
|
20241120,095000,185158779,645,645,645,645,5
|
|
20241120,094900,185155554,644,642,644,642,15240
|
|
20241120,094800,175355613,643,642,643,642,4270
|
|
20241120,094700,172613759,642,642,642,642,256
|
|
20241120,094600,172449407,643,643,643,642,118
|
|
20241120,094500,172373538,643,642,643,642,111
|
|
20241120,094400,172302171,642,641,643,641,11145
|
|
20241120,094300,165157147,641,641,641,641,59
|
|
20241120,094200,165119328,642,642,642,642,0
|
|
20241120,094100,165119328,642,642,642,642,2
|
|
20241120,094000,165118044,639,639,639,639,56
|
|
20241120,093900,165082260,642,643,643,636,8602
|
|
20241120,093800,159568282,642,638,642,638,48924
|
|
20241120,093700,128267711,638,638,639,638,1068
|
|
20241120,093600,127585329,639,636,640,636,10624
|
|
20241120,093500,120797196,636,638,638,629,20920
|
|
20241120,093400,107588923,635,637,638,635,8758
|
|
20241120,093300,102018343,639,640,640,635,8850
|
|
20241120,093200,96380096,641,641,641,641,430
|
|
20241120,093100,96104466,640,638,640,637,26366
|
|
20241120,093000,79283083,639,639,640,638,13561
|
|
20241120,092900,70621595,641,641,641,639,317
|
|
20241120,092800,70418638,640,641,641,640,4412
|
|
20241120,092700,67594939,643,643,643,643,201
|
|
20241120,092600,67465696,642,642,642,642,673
|
|
20241120,092500,67033630,642,641,642,640,2639
|
|
20241120,092400,65342060,642,642,643,640,10842
|
|
20241120,092300,58398001,642,643,643,642,387
|
|
20241120,092200,58149161,643,644,644,643,2746
|
|
20241120,092100,56381586,645,647,647,645,6923
|
|
20241120,092000,51904613,647,649,649,647,4147
|
|
20241120,091900,49219227,648,648,648,647,1629
|
|
20241120,091800,48164235,648,648,648,647,3038
|
|
20241120,091700,46197611,648,649,649,648,3300
|
|
20241120,091600,44058911,649,649,649,649,1327
|
|
20241120,091500,43197688,649,650,650,649,1073
|
|
20241120,091400,42500938,651,651,651,651,1957
|
|
20241120,091300,41226931,651,651,651,650,5549
|
|
20241120,091200,37619626,652,648,652,647,13077
|
|
20241120,091100,29097418,648,648,648,647,63
|
|
20241120,091000,29056646,648,650,650,648,352
|
|
20241120,090900,28828118,650,650,650,650,36
|
|
20241120,090800,28804718,650,650,650,645,6607
|
|
20241120,090700,24520208,650,646,651,645,9029
|
|
20241120,090600,18664759,646,649,649,646,1566
|
|
20241120,090500,17648458,645,646,648,645,3055
|
|
20241120,090400,15677825,646,646,649,645,6222
|
|
20241120,090300,11650524,649,650,650,646,846
|
|
20241120,090200,11103353,650,651,651,650,792
|
|
20241120,090100,10588261,651,650,651,645,10172
|
|
20241120,090000,4018072,650,655,655,646,6140
|