594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185100,773665479,696,696,696,696,53337
|
|
20231124,185000,773665479,696,696,696,696,0
|
|
20231124,184900,773665479,696,696,696,696,0
|
|
20231124,184800,773665479,696,696,696,696,0
|
|
20231124,184700,773665479,696,696,696,696,0
|
|
20231124,184600,773665479,696,696,696,696,0
|
|
20231124,184500,773665479,696,696,696,696,0
|
|
20231124,184400,773665479,696,696,696,696,0
|
|
20231124,184300,773665479,696,696,696,696,0
|
|
20231124,184200,773665479,696,696,696,696,0
|
|
20231124,184100,773665479,696,696,696,696,0
|
|
20231124,184000,773665479,696,696,696,696,0
|
|
20231124,183900,773665479,696,696,696,696,0
|
|
20231124,183800,773665479,696,696,696,696,0
|
|
20231124,183700,773665479,696,696,696,696,0
|
|
20231124,183600,773665479,696,696,696,696,0
|
|
20231124,183500,773665479,696,696,696,696,0
|
|
20231124,183400,773665479,696,696,696,696,0
|
|
20231124,183300,773665479,696,696,696,696,0
|
|
20231124,183200,773665479,696,696,696,696,0
|
|
20231124,183100,773665479,696,696,696,696,0
|
|
20231124,183000,773665479,696,696,696,696,0
|
|
20231124,182900,773665479,696,696,696,696,0
|
|
20231124,182800,773665479,696,696,696,696,0
|
|
20231124,182700,773665479,696,696,696,696,0
|
|
20231124,182600,773665479,696,696,696,696,0
|
|
20231124,182500,773665479,696,696,696,696,0
|
|
20231124,182400,773665479,696,696,696,696,0
|
|
20231124,182300,773665479,696,696,696,696,0
|
|
20231124,182200,773665479,696,696,696,696,0
|
|
20231124,182100,773665479,696,696,696,696,53337
|
|
20231124,182000,773665479,696,696,696,696,0
|
|
20231124,181900,773665479,696,696,696,696,0
|
|
20231124,181800,773665479,696,696,696,696,0
|
|
20231124,181700,773665479,696,696,696,696,0
|
|
20231124,181600,773665479,696,696,696,696,0
|
|
20231124,181500,773665479,696,696,696,696,0
|
|
20231124,181400,773665479,696,696,696,696,0
|
|
20231124,181300,773665479,696,696,696,696,0
|
|
20231124,181200,773665479,696,696,696,696,0
|
|
20231124,181100,773665479,696,696,696,696,0
|
|
20231124,181000,773665479,696,696,696,696,0
|
|
20231124,180900,773665479,696,696,696,696,0
|
|
20231124,180800,773665479,696,696,696,696,0
|
|
20231124,180700,773665479,696,696,696,696,0
|
|
20231124,180600,773665479,696,696,696,696,0
|
|
20231124,180500,773665479,696,696,696,696,0
|
|
20231124,180400,773665479,696,696,696,696,0
|
|
20231124,180300,773665479,696,696,696,696,0
|
|
20231124,180200,773665479,696,696,696,696,0
|
|
20231124,180100,773665479,696,696,696,696,0
|
|
20231124,180000,773665479,696,696,696,696,0
|
|
20231124,175900,773665479,696,696,696,696,0
|
|
20231124,175800,773665479,696,696,696,696,0
|
|
20231124,175700,773665479,696,696,696,696,0
|
|
20231124,175600,773665479,696,696,696,696,0
|
|
20231124,175500,773665479,696,696,696,696,0
|
|
20231124,175400,773665479,696,696,696,696,0
|
|
20231124,175300,773665479,696,696,696,696,0
|
|
20231124,175200,773665479,696,696,696,696,0
|
|
20231124,175100,773665479,696,696,696,696,53337
|
|
20231124,175000,773665479,696,696,696,696,0
|
|
20231124,174900,773665479,696,696,696,696,0
|
|
20231124,174800,773665479,696,696,696,696,0
|
|
20231124,174700,773665479,696,696,696,696,0
|
|
20231124,174600,773665479,696,696,696,696,0
|
|
20231124,174500,773665479,696,696,696,696,0
|
|
20231124,174400,773665479,696,696,696,696,0
|
|
20231124,174300,773665479,696,696,696,696,0
|
|
20231124,174200,773665479,696,696,696,696,0
|
|
20231124,174100,773665479,696,696,696,696,0
|
|
20231124,174000,773665479,696,696,696,696,0
|
|
20231124,173900,773665479,696,696,696,696,0
|
|
20231124,173800,773665479,696,696,696,696,0
|
|
20231124,173700,773665479,696,696,696,696,0
|
|
20231124,173600,773665479,696,696,696,696,0
|
|
20231124,173500,773665479,696,696,696,696,0
|
|
20231124,173400,773665479,696,696,696,696,0
|
|
20231124,173300,773665479,696,696,696,696,0
|
|
20231124,173200,773665479,696,696,696,696,0
|
|
20231124,173100,773665479,696,696,696,696,0
|
|
20231124,173000,773665479,696,696,696,696,0
|
|
20231124,172900,773665479,696,696,696,696,0
|
|
20231124,172800,773665479,696,696,696,696,0
|
|
20231124,172700,773665479,696,696,696,696,0
|
|
20231124,172600,773665479,696,696,696,696,0
|
|
20231124,172500,773665479,696,696,696,696,0
|
|
20231124,172400,773665479,696,696,696,696,0
|
|
20231124,172300,773665479,696,696,696,696,0
|
|
20231124,172200,773665479,696,696,696,696,0
|
|
20231124,172100,773665479,696,696,696,696,53337
|
|
20231124,172000,773665479,696,696,696,696,0
|
|
20231124,171900,773665479,696,696,696,696,0
|
|
20231124,171800,773665479,696,696,696,696,0
|
|
20231124,171700,773665479,696,696,696,696,0
|
|
20231124,171600,773665479,696,696,696,696,0
|
|
20231124,171500,773665479,696,696,696,696,0
|
|
20231124,171400,773665479,696,696,696,696,0
|
|
20231124,171300,773665479,696,696,696,696,0
|
|
20231124,171200,773665479,696,696,696,696,0
|
|
20231124,171100,773665479,696,696,696,696,0
|
|
20231124,171000,773665479,696,696,696,696,0
|
|
20231124,170900,773665479,696,696,696,696,0
|
|
20231124,170800,773665479,696,696,696,696,0
|
|
20231124,170700,773665479,696,696,696,696,0
|
|
20231124,170600,773665479,696,696,696,696,0
|
|
20231124,170500,773665479,696,696,696,696,0
|
|
20231124,170400,773665479,696,696,696,696,0
|
|
20231124,170300,773665479,696,696,696,696,0
|
|
20231124,170200,773665479,696,696,696,696,0
|
|
20231124,170100,773665479,696,696,696,696,0
|
|
20231124,170000,773665479,696,696,696,696,0
|
|
20231124,165900,773665479,696,696,696,696,0
|
|
20231124,165800,773665479,696,696,696,696,0
|
|
20231124,165700,773665479,696,696,696,696,0
|
|
20231124,165600,773665479,696,696,696,696,0
|
|
20231124,165500,773665479,696,696,696,696,0
|
|
20231124,165400,773665479,696,696,696,696,0
|
|
20231124,165300,773665479,696,696,696,696,0
|
|
20231124,165200,773665479,696,696,696,696,0
|
|
20231124,165100,773665479,696,696,696,696,53337
|
|
20231124,165000,773665479,696,696,696,696,0
|
|
20231124,164900,773665479,696,696,696,696,0
|
|
20231124,164800,773665479,696,696,696,696,0
|
|
20231124,164700,773665479,696,696,696,696,0
|
|
20231124,164600,773665479,696,696,696,696,0
|
|
20231124,164500,773665479,696,696,696,696,0
|
|
20231124,164400,773665479,696,696,696,696,0
|
|
20231124,164300,773665479,696,696,696,696,0
|
|
20231124,164200,773665479,696,696,696,696,0
|
|
20231124,164100,773665479,696,696,696,696,0
|
|
20231124,164000,773665479,696,696,696,696,0
|
|
20231124,163900,773665479,696,696,696,696,0
|
|
20231124,163800,773665479,696,696,696,696,0
|
|
20231124,163700,773665479,696,696,696,696,0
|
|
20231124,163600,773665479,696,696,696,696,0
|
|
20231124,163500,773665479,696,696,696,696,0
|
|
20231124,163400,773665479,696,696,696,696,0
|
|
20231124,163300,773665479,696,696,696,696,0
|
|
20231124,163200,773665479,696,696,696,696,0
|
|
20231124,163100,773665479,696,696,696,696,0
|
|
20231124,163000,773665479,696,696,696,696,0
|
|
20231124,162900,773665479,696,696,696,696,0
|
|
20231124,162800,773665479,696,696,696,696,0
|
|
20231124,162700,773665479,696,696,696,696,0
|
|
20231124,162600,773665479,696,696,696,696,0
|
|
20231124,162500,773665479,696,696,696,696,0
|
|
20231124,162400,773665479,696,696,696,696,0
|
|
20231124,162300,773665479,696,696,696,696,0
|
|
20231124,162200,773665479,696,696,696,696,0
|
|
20231124,162100,773665479,696,696,696,696,53337
|
|
20231124,162000,773665479,696,696,696,696,0
|
|
20231124,161900,773665479,696,696,696,696,0
|
|
20231124,161800,773665479,696,696,696,696,0
|
|
20231124,161700,773665479,696,696,696,696,0
|
|
20231124,161600,773665479,696,696,696,696,0
|
|
20231124,161500,773665479,696,696,696,696,0
|
|
20231124,161400,773665479,696,696,696,696,0
|
|
20231124,161300,773665479,696,696,696,696,0
|
|
20231124,161200,773665479,696,696,696,696,0
|
|
20231124,161100,773665479,696,696,696,696,0
|
|
20231124,161000,773665479,696,696,696,696,0
|
|
20231124,160900,773665479,696,696,696,696,0
|
|
20231124,160800,773665479,696,696,696,696,0
|
|
20231124,160700,773665479,696,696,696,696,0
|
|
20231124,160600,773665479,696,696,696,696,0
|
|
20231124,160500,773665479,696,696,696,696,0
|
|
20231124,160400,773665479,696,696,696,696,0
|
|
20231124,160300,773665479,696,696,696,696,0
|
|
20231124,160200,773665479,696,696,696,696,0
|
|
20231124,160100,773665479,696,696,696,696,0
|
|
20231124,160000,773665479,696,696,696,696,0
|
|
20231124,155900,773665479,696,696,696,696,0
|
|
20231124,155800,773665479,696,696,696,696,0
|
|
20231124,155700,773665479,696,696,696,696,0
|
|
20231124,155600,773665479,696,696,696,696,0
|
|
20231124,155500,773665479,696,696,696,696,0
|
|
20231124,155400,773665479,696,696,696,696,0
|
|
20231124,155300,773665479,696,696,696,696,0
|
|
20231124,155200,773665479,696,696,696,696,0
|
|
20231124,155100,773665479,696,696,696,696,53337
|
|
20231124,155000,773665479,696,696,696,696,0
|
|
20231124,154900,773665479,696,696,696,696,0
|
|
20231124,154800,773665479,696,696,696,696,0
|
|
20231124,154700,773665479,696,696,696,696,0
|
|
20231124,154600,773665479,696,696,696,696,0
|
|
20231124,154500,773665479,696,696,696,696,0
|
|
20231124,154400,773665479,696,696,696,696,0
|
|
20231124,154300,773665479,696,696,696,696,0
|
|
20231124,154200,773665479,696,696,696,696,0
|
|
20231124,154100,773665479,696,696,696,696,0
|
|
20231124,154000,773665479,696,696,696,696,0
|
|
20231124,153900,773665479,696,696,696,696,0
|
|
20231124,153800,773665479,696,696,696,696,0
|
|
20231124,153700,773665479,696,696,696,696,0
|
|
20231124,153600,773665479,696,696,696,696,0
|
|
20231124,153500,773665479,696,696,696,696,0
|
|
20231124,153400,773665479,696,696,696,696,0
|
|
20231124,153300,773665479,696,696,696,696,0
|
|
20231124,153200,773665479,696,696,696,696,0
|
|
20231124,153100,773665479,696,696,696,696,0
|
|
20231124,153000,773665479,696,696,696,696,53337
|
|
20231124,152900,736542927,693,693,693,693,0
|
|
20231124,152800,736542927,693,693,693,693,0
|
|
20231124,152700,736542927,693,693,693,693,0
|
|
20231124,152600,736542927,693,693,693,693,0
|
|
20231124,152500,736542927,693,693,693,693,0
|
|
20231124,152400,736542927,693,693,693,693,0
|
|
20231124,152300,736542927,693,693,693,693,0
|
|
20231124,152200,736542927,693,693,693,693,0
|
|
20231124,152100,736542927,693,693,693,693,0
|
|
20231124,152000,736542927,693,693,693,693,0
|
|
20231124,151900,736542927,693,693,693,690,1223
|
|
20231124,151800,735695391,694,690,694,690,1836
|
|
20231124,151700,734427275,690,689,694,689,2211
|
|
20231124,151600,732898140,689,689,689,689,11
|
|
20231124,151500,732890561,689,689,691,689,1862
|
|
20231124,151400,731607608,689,689,689,689,189
|
|
20231124,151300,731477387,686,688,688,686,7088
|
|
20231124,151200,726608947,688,688,688,688,5800
|
|
20231124,151100,722618547,688,693,694,688,43425
|
|
20231124,151000,692589166,694,696,696,694,1612
|
|
20231124,150900,691468577,696,695,696,694,7515
|
|
20231124,150800,686239209,696,696,696,696,400
|
|
20231124,150700,685960809,695,695,696,695,4990
|
|
20231124,150600,682490732,695,696,696,694,2551
|
|
20231124,150500,680718734,694,696,696,694,2931
|
|
20231124,150400,678682758,694,697,697,694,1750
|
|
20231124,150300,677464936,696,695,696,694,12598
|
|
20231124,150200,668714598,695,693,695,693,4420
|
|
20231124,150100,665644126,693,691,693,691,15918
|
|
20231124,150000,654614982,690,692,693,690,1374
|
|
20231124,145900,653664174,692,690,692,689,44530
|
|
20231124,145800,622914961,690,690,690,690,5978
|
|
20231124,145700,618790141,689,690,690,688,2304
|
|
20231124,145600,617203481,689,689,689,689,12
|
|
20231124,145500,617195213,689,689,690,689,9
|
|
20231124,145400,617189011,689,690,691,689,16
|
|
20231124,145300,617177971,688,688,688,688,0
|
|
20231124,145200,617177971,688,690,691,688,14548
|
|
20231124,145100,607138258,691,690,691,690,2133
|
|
20231124,145000,605666332,690,690,690,690,321
|
|
20231124,144900,605444842,688,689,690,688,352
|
|
20231124,144800,605202334,688,690,690,688,4333
|
|
20231124,144700,602219564,690,691,691,690,730
|
|
20231124,144600,601715339,692,689,693,689,14959
|
|
20231124,144500,591387864,689,688,689,687,3118
|
|
20231124,144400,589242862,687,687,687,687,0
|
|
20231124,144300,589242862,687,685,687,685,1187
|
|
20231124,144200,588428267,685,687,687,685,8106
|
|
20231124,144100,582866084,687,687,688,687,342
|
|
20231124,144000,582631030,688,688,688,688,201
|
|
20231124,143900,582492742,687,686,687,686,800
|
|
20231124,143800,581943842,688,688,688,688,400
|
|
20231124,143700,581668642,686,688,689,686,1584
|
|
20231124,143600,580580109,688,688,688,688,0
|
|
20231124,143500,580580109,688,686,688,686,8273
|
|
20231124,143400,574889564,688,687,688,687,316
|
|
20231124,143300,574672471,686,686,686,686,21
|
|
20231124,143200,574658065,686,686,686,686,98
|
|
20231124,143100,574590837,682,684,684,682,2888
|
|
20231124,143000,572619107,686,685,686,685,18
|
|
20231124,142900,572606763,685,685,685,685,1
|
|
20231124,142800,572606078,683,683,683,683,1000
|
|
20231124,142700,571923078,686,686,686,686,0
|
|
20231124,142600,571923078,686,686,686,686,0
|
|
20231124,142500,571923078,686,685,686,685,72
|
|
20231124,142400,571873688,686,686,686,686,0
|
|
20231124,142300,571873688,686,686,686,682,34
|
|
20231124,142200,571850475,682,683,683,682,1500
|
|
20231124,142100,570826475,686,686,686,686,0
|
|
20231124,142000,570826475,686,686,686,686,0
|
|
20231124,141900,570826475,686,686,686,686,25
|
|
20231124,141800,570809325,686,686,686,686,4
|
|
20231124,141700,570806581,686,684,686,682,4119
|
|
20231124,141600,567992224,684,685,686,684,1139
|
|
20231124,141500,567211149,686,686,686,686,0
|
|
20231124,141400,567211149,686,686,686,686,1
|
|
20231124,141300,567210463,683,683,683,683,107
|
|
20231124,141200,567137382,686,685,686,685,201
|
|
20231124,141100,566999696,686,685,686,685,10005
|
|
20231124,141000,560146270,686,686,686,682,4
|
|
20231124,140900,560143530,682,682,682,682,1
|
|
20231124,140800,560142848,687,687,687,687,1
|
|
20231124,140700,560142161,682,685,685,682,311
|
|
20231124,140600,559930033,685,685,685,685,141
|
|
20231124,140500,559833448,687,687,687,687,1
|
|
20231124,140400,559832761,682,684,684,682,20254
|
|
20231124,140300,546017625,683,684,684,683,9405
|
|
20231124,140200,539585515,684,684,684,684,1098
|
|
20231124,140100,538834483,685,685,685,685,188
|
|
20231124,140000,538705703,685,689,689,685,94
|
|
20231124,135900,538641309,685,685,685,685,0
|
|
20231124,135800,538641309,685,686,686,685,51
|
|
20231124,135700,538606373,686,686,686,686,0
|
|
20231124,135600,538606373,686,686,686,686,0
|
|
20231124,135500,538606373,686,689,689,686,2
|
|
20231124,135400,538604998,690,690,690,690,41
|
|
20231124,135300,538576708,689,689,689,689,12216
|
|
20231124,135200,530159884,689,689,689,688,1784
|
|
20231124,135100,528931208,685,685,685,685,2
|
|
20231124,135000,528929838,689,689,689,689,4
|
|
20231124,134900,528927082,689,689,689,689,0
|
|
20231124,134800,528927082,689,685,689,683,377
|
|
20231124,134700,528667724,688,688,688,688,500
|
|
20231124,134600,528323724,688,687,688,687,1005
|
|
20231124,134500,527632293,688,685,688,685,2121
|
|
20231124,134400,526175345,685,685,685,685,200
|
|
20231124,134300,526038345,682,683,683,682,3
|
|
20231124,134200,526036298,685,683,685,683,6093
|
|
20231124,134100,521874593,682,683,683,682,400
|
|
20231124,134000,521601622,685,685,685,685,1019
|
|
20231124,133900,520903607,682,681,682,681,6728
|
|
20231124,133800,516315139,682,683,683,681,765
|
|
20231124,133700,515793413,682,682,682,682,2
|
|
20231124,133600,515792049,681,681,681,681,0
|
|
20231124,133500,515792049,681,681,681,681,0
|
|
20231124,133400,515792049,681,681,681,681,0
|
|
20231124,133300,515792049,681,681,681,681,0
|
|
20231124,133200,515792049,681,681,681,681,0
|
|
20231124,133100,515792049,681,681,681,681,444
|
|
20231124,133000,515489685,680,681,681,680,2000
|
|
20231124,132900,514129095,681,682,685,681,1808
|
|
20231124,132800,512895837,682,683,683,682,2004
|
|
20231124,132700,511527615,683,685,685,683,4717
|
|
20231124,132600,508305042,686,687,687,685,11004
|
|
20231124,132500,500766338,687,687,687,686,4155
|
|
20231124,132400,497913314,687,687,687,687,208
|
|
20231124,132300,497770418,687,687,687,687,216
|
|
20231124,132200,497622026,688,687,688,687,515
|
|
20231124,132100,497267884,688,687,688,687,4365
|
|
20231124,132000,494269029,688,687,688,687,495
|
|
20231124,131900,493928512,687,687,687,687,42
|
|
20231124,131800,493899658,687,687,687,687,1145
|
|
20231124,131700,493113043,687,687,687,687,8
|
|
20231124,131600,493107547,690,690,690,690,101
|
|
20231124,131500,493037857,686,685,686,685,12
|
|
20231124,131400,493029636,685,687,691,685,1659
|
|
20231124,131300,491891344,687,692,692,687,2605
|
|
20231124,131200,490098558,692,692,692,692,0
|
|
20231124,131100,490098558,692,691,692,688,615
|
|
20231124,131000,489675122,694,697,697,694,2655
|
|
20231124,130900,487825844,697,689,697,688,22877
|
|
20231124,130800,471927250,690,693,693,690,2752
|
|
20231124,130700,470023102,693,692,694,692,565
|
|
20231124,130600,469631924,693,695,696,693,12082
|
|
20231124,130500,461241958,695,692,695,692,3437
|
|
20231124,130400,458857554,691,694,696,691,4249
|
|
20231124,130300,455909127,695,690,695,690,7214
|
|
20231124,130200,450906599,693,692,693,691,14461
|
|
20231124,130100,440890726,692,691,692,690,1344
|
|
20231124,130000,439962230,691,690,691,690,550
|
|
20231124,125900,439582688,690,690,691,690,897
|
|
20231124,125800,438963744,690,689,690,689,1339
|
|
20231124,125700,438040334,690,687,690,687,56004
|
|
20231124,125600,399418693,687,687,687,687,1
|
|
20231124,125500,399418006,681,686,686,681,13849
|
|
20231124,125400,389944964,686,685,686,685,977
|
|
20231124,125300,389275410,685,685,685,685,7
|
|
20231124,125200,389270615,685,686,686,681,1322
|
|
20231124,125100,388368661,686,686,687,686,3422
|
|
20231124,125000,386020911,687,686,687,686,5422
|
|
20231124,124900,382301418,683,686,686,683,1519
|
|
20231124,124800,381259405,686,686,686,686,7844
|
|
20231124,124700,375878421,686,681,686,681,3734
|
|
20231124,124600,373324355,681,680,681,680,2
|
|
20231124,124500,373322994,681,681,681,681,1
|
|
20231124,124400,373322313,676,681,682,676,1272
|
|
20231124,124300,372461853,682,683,683,677,33
|
|
20231124,124200,372439332,683,684,684,682,1359
|
|
20231124,124100,371510899,684,684,684,684,1121
|
|
20231124,124000,370744135,684,684,684,684,2825
|
|
20231124,123900,368811835,685,676,685,676,7117
|
|
20231124,123800,363957968,676,683,683,676,39
|
|
20231124,123700,363931584,682,682,682,682,615
|
|
20231124,123600,363512154,682,678,682,676,6938
|
|
20231124,123500,358803707,682,682,682,682,1
|
|
20231124,123400,358803025,682,682,682,682,0
|
|
20231124,123300,358803025,682,682,682,682,23
|
|
20231124,123200,358787339,682,679,682,679,2
|
|
20231124,123100,358785978,682,677,682,677,3987
|
|
20231124,123000,356074232,681,676,681,676,3
|
|
20231124,122900,356072195,675,676,676,675,3200
|
|
20231124,122800,353909195,675,675,675,675,2000
|
|
20231124,122700,352559195,675,675,675,675,910
|
|
20231124,122600,351944945,675,677,677,675,1122
|
|
20231124,122500,351186047,678,678,678,678,0
|
|
20231124,122400,351186047,678,680,680,678,1052
|
|
20231124,122300,350472241,680,680,680,680,500
|
|
20231124,122200,350132241,680,680,680,680,2254
|
|
20231124,122100,348599521,680,679,682,679,2169
|
|
20231124,122000,347124452,679,679,679,679,2
|
|
20231124,121900,347123094,683,681,683,679,4306
|
|
20231124,121800,344186932,683,684,684,683,628
|
|
20231124,121700,343758000,684,686,688,684,17062
|
|
20231124,121600,332055297,686,685,688,684,8399
|
|
20231124,121500,326286650,689,680,689,680,4132
|
|
20231124,121400,323447583,680,681,681,677,5201
|
|
20231124,121300,319906498,681,676,688,676,11338
|
|
20231124,121200,312192630,676,676,676,676,48
|
|
20231124,121100,312160182,674,676,676,674,2641
|
|
20231124,121000,310378848,676,676,676,676,82
|
|
20231124,120900,310323416,676,674,676,674,8255
|
|
20231124,120800,304751100,674,673,674,673,3883
|
|
20231124,120700,302134604,672,672,672,672,2
|
|
20231124,120600,302133260,671,671,671,671,0
|
|
20231124,120500,302133260,671,671,671,671,1
|
|
20231124,120400,302132589,672,672,672,672,50
|
|
20231124,120300,302098989,673,673,673,673,0
|
|
20231124,120200,302098989,673,673,673,673,0
|
|
20231124,120100,302098989,673,672,673,672,2
|
|
20231124,120000,302097644,672,672,672,672,2009
|
|
20231124,115900,300747596,672,671,672,671,327
|
|
20231124,115800,300528175,671,671,671,671,0
|
|
20231124,115700,300528175,671,671,671,667,286
|
|
20231124,115600,300336288,671,672,672,670,61
|
|
20231124,115500,300295364,672,672,672,672,1
|
|
20231124,115400,300294692,671,669,672,669,38993
|
|
20231124,115300,274150510,669,669,669,669,1100
|
|
20231124,115200,273414610,667,668,668,667,2841
|
|
20231124,115100,271518963,666,666,666,666,0
|
|
20231124,115000,271518963,666,666,666,666,0
|
|
20231124,114900,271518963,666,666,666,666,4208
|
|
20231124,114800,268716435,669,669,669,669,0
|
|
20231124,114700,268716435,669,669,669,666,60
|
|
20231124,114600,268676469,667,667,667,667,0
|
|
20231124,114500,268676469,667,667,667,667,2924
|
|
20231124,114400,266726161,667,669,669,667,501
|
|
20231124,114300,266390994,669,669,669,669,38
|
|
20231124,114200,266365572,669,669,669,669,0
|
|
20231124,114100,266365572,669,669,669,669,4
|
|
20231124,114000,266362896,669,667,669,667,722
|
|
20231124,113900,265879880,669,669,669,669,0
|
|
20231124,113800,265879880,669,669,669,669,21
|
|
20231124,113700,265865831,669,668,669,667,852
|
|
20231124,113600,265296370,669,669,669,669,331
|
|
20231124,113500,265074931,669,669,669,669,200
|
|
20231124,113400,264941131,669,667,669,667,14
|
|
20231124,113300,264931773,669,669,669,669,0
|
|
20231124,113200,264931773,669,669,669,669,1
|
|
20231124,113100,264931104,669,669,669,669,0
|
|
20231124,113000,264931104,669,669,669,669,12
|
|
20231124,112900,264923076,669,669,669,669,76
|
|
20231124,112800,264872232,669,669,669,669,55
|
|
20231124,112700,264835437,669,669,669,669,0
|
|
20231124,112600,264835437,669,669,669,669,0
|
|
20231124,112500,264835437,669,669,669,669,0
|
|
20231124,112400,264835437,669,669,669,669,1009
|
|
20231124,112300,264160416,669,667,669,667,2
|
|
20231124,112200,264159080,669,669,669,669,0
|
|
20231124,112100,264159080,669,669,669,669,2
|
|
20231124,112000,264157742,669,669,669,669,1
|
|
20231124,111900,264157073,666,668,668,666,5861
|
|
20231124,111800,260248524,667,670,670,667,508
|
|
20231124,111700,259908182,670,669,670,669,2
|
|
20231124,111600,259906843,667,667,667,667,717
|
|
20231124,111500,259428604,670,667,670,667,12
|
|
20231124,111400,259420597,670,670,670,670,0
|
|
20231124,111300,259420597,670,670,670,670,2491
|
|
20231124,111200,257751627,668,668,668,668,4000
|
|
20231124,111100,255079627,670,669,670,668,1170
|
|
20231124,111000,254296897,670,670,670,670,0
|
|
20231124,110900,254296897,670,670,670,670,0
|
|
20231124,110800,254296897,670,670,670,670,97
|
|
20231124,110700,254231907,670,670,670,670,0
|
|
20231124,110600,254231907,670,669,670,669,303
|
|
20231124,110500,254029197,670,670,670,669,217
|
|
20231124,110400,253884008,670,670,670,670,26
|
|
20231124,110300,253866588,670,670,670,670,495
|
|
20231124,110200,253534938,670,669,670,669,506
|
|
20231124,110100,253195919,670,669,670,669,3
|
|
20231124,110000,253193910,670,669,670,669,25
|
|
20231124,105900,253177180,669,669,669,669,20
|
|
20231124,105800,253163800,669,669,669,669,50
|
|
20231124,105700,253130350,669,669,669,669,10
|
|
20231124,105600,253123660,670,671,671,670,99
|
|
20231124,105500,253057329,669,670,671,669,2630
|
|
20231124,105400,251296483,671,672,672,671,698
|
|
20231124,105300,250827825,672,671,672,671,662
|
|
20231124,105200,250383621,671,672,672,671,2371
|
|
20231124,105100,248790339,672,672,672,671,2512
|
|
20231124,105000,247102276,672,671,672,671,201
|
|
20231124,104900,246967404,671,672,672,671,5
|
|
20231124,104800,246964046,672,671,672,671,919
|
|
20231124,104700,246346679,671,672,672,671,787
|
|
20231124,104600,245818315,672,671,672,670,7824
|
|
20231124,104500,240566632,669,669,671,669,15218
|
|
20231124,104400,230371165,668,668,669,668,2195
|
|
20231124,104300,228904904,668,667,668,667,554
|
|
20231124,104200,228534842,668,668,668,668,709
|
|
20231124,104100,228061230,667,668,668,667,3
|
|
20231124,104000,228059228,667,667,667,667,1
|
|
20231124,103900,228058561,666,669,669,666,4957
|
|
20231124,103800,224755896,669,667,669,667,4501
|
|
20231124,103700,221753227,669,669,669,666,2788
|
|
20231124,103600,219895053,668,669,669,668,466
|
|
20231124,103500,219583428,669,669,669,669,0
|
|
20231124,103400,219583428,669,668,669,668,262
|
|
20231124,103300,219408396,668,670,670,668,1290
|
|
20231124,103200,218545839,669,669,670,669,1600
|
|
20231124,103100,217473880,669,669,669,666,3620
|
|
20231124,103000,215057190,669,669,669,669,832
|
|
20231124,102900,214500582,669,668,669,668,1477
|
|
20231124,102800,213513623,668,666,668,666,8262
|
|
20231124,102700,208010112,666,666,666,664,1105
|
|
20231124,102600,207274186,666,666,666,664,170
|
|
20231124,102500,207161042,666,663,666,660,9074
|
|
20231124,102400,201130487,663,662,663,662,9161
|
|
20231124,102300,195065879,662,659,662,659,3002
|
|
20231124,102200,193087558,662,659,662,659,2683
|
|
20231124,102100,191319458,660,660,660,660,1
|
|
20231124,102000,191318798,662,662,662,662,0
|
|
20231124,101900,191318798,662,658,662,658,948
|
|
20231124,101800,190694560,659,658,659,657,43
|
|
20231124,101700,190666297,658,660,660,658,7996
|
|
20231124,101600,185401957,659,662,662,659,2606
|
|
20231124,101500,183684405,662,662,662,661,1003
|
|
20231124,101400,183021419,663,659,663,659,1561
|
|
20231124,101300,181990008,660,659,660,658,2626
|
|
20231124,101200,180261523,658,658,658,658,19
|
|
20231124,101100,180249021,658,658,658,658,100
|
|
20231124,101000,180183221,659,659,659,659,0
|
|
20231124,100900,180183221,659,659,659,658,252
|
|
20231124,100800,180017154,659,659,659,659,2728
|
|
20231124,100700,178219402,659,659,659,659,965
|
|
20231124,100600,177583467,659,658,659,658,140
|
|
20231124,100500,177491308,659,658,659,658,12
|
|
20231124,100400,177483401,658,659,659,658,601
|
|
20231124,100300,177087842,658,662,662,658,2121
|
|
20231124,100200,175692210,658,658,663,657,296
|
|
20231124,100100,175496930,662,659,662,659,141
|
|
20231124,100000,175403741,662,662,662,662,1010
|
|
20231124,095900,174735121,662,661,662,661,6
|
|
20231124,095800,174731150,662,662,663,660,6864
|
|
20231124,095700,170199265,661,663,664,661,1523
|
|
20231124,095600,169189975,663,662,664,661,252
|
|
20231124,095500,169022859,664,662,664,662,903
|
|
20231124,095400,168424007,664,662,664,662,5592
|
|
20231124,095300,164721072,661,658,661,658,751
|
|
20231124,095200,164226457,659,654,659,654,44
|
|
20231124,095100,164197466,659,655,659,654,36082
|
|
20231124,095000,140530690,654,653,654,653,7138
|
|
20231124,094900,135864790,651,651,651,651,21
|
|
20231124,094800,135851119,653,653,653,653,0
|
|
20231124,094700,135851119,653,652,653,652,1082
|
|
20231124,094600,135144575,653,653,653,653,94
|
|
20231124,094500,135083193,654,653,654,653,1122
|
|
20231124,094400,134349525,653,653,654,653,899
|
|
20231124,094300,133762477,654,654,654,653,1289
|
|
20231124,094200,132919806,655,655,655,654,535
|
|
20231124,094100,132569465,655,654,655,654,1710
|
|
20231124,094000,131451001,655,655,655,655,139
|
|
20231124,093900,131359956,655,655,655,655,4
|
|
20231124,093800,131357336,654,654,654,654,7
|
|
20231124,093700,131352758,655,655,655,654,2247
|
|
20231124,093600,129881073,655,655,655,655,98
|
|
20231124,093500,129816883,655,655,655,655,30
|
|
20231124,093400,129797233,655,654,655,654,224
|
|
20231124,093300,129650648,654,655,655,653,291
|
|
20231124,093200,129460317,655,654,655,653,4896
|
|
20231124,093100,126257689,654,653,654,653,2511
|
|
20231124,093000,124616764,653,650,653,650,381
|
|
20231124,092900,124369111,650,651,653,650,7796
|
|
20231124,092800,119300745,654,654,654,654,101
|
|
20231124,092700,119234691,654,654,654,654,1
|
|
20231124,092600,119234037,654,650,655,650,4061
|
|
20231124,092500,116589576,654,650,654,650,1002
|
|
20231124,092400,115938268,654,650,654,650,1702
|
|
20231124,092300,114831960,654,653,654,652,3977
|
|
20231124,092200,112232660,652,650,654,648,2122
|
|
20231124,092100,110849977,653,654,655,650,3017
|
|
20231124,092000,108884319,654,653,654,653,619
|
|
20231124,091900,108479559,653,653,653,651,3185
|
|
20231124,091800,106404014,653,650,654,650,3659
|
|
20231124,091700,104019769,650,648,650,645,9166
|
|
20231124,091600,98084637,648,648,648,645,12022
|
|
20231124,091500,90321025,645,645,649,645,15053
|
|
20231124,091400,80561044,642,644,646,642,9905
|
|
20231124,091300,74179481,644,642,644,641,4003
|
|
20231124,091200,71612928,645,643,645,640,5624
|
|
20231124,091100,68002416,644,641,644,639,23039
|
|
20231124,091000,53259359,641,646,646,641,15976
|
|
20231124,090900,42992975,646,646,646,646,1576
|
|
20231124,090800,41974879,646,646,647,645,3143
|
|
20231124,090700,39944620,646,645,646,645,1927
|
|
20231124,090600,38701700,648,644,648,642,6362
|
|
20231124,090500,34610376,644,645,649,644,10532
|
|
20231124,090400,27814146,645,652,652,645,22655
|
|
20231124,090300,13111609,651,656,656,650,3291
|
|
20231124,090200,10971871,656,656,656,656,16
|
|
20231124,090100,10961375,656,658,658,649,3604
|
|
20231124,090000,8611557,664,665,665,653,13032
|