594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185100,881260485,770,770,770,770,4485
|
|
20241111,185000,881260485,770,770,770,770,0
|
|
20241111,184900,881260485,770,770,770,770,0
|
|
20241111,184800,881260485,770,770,770,770,0
|
|
20241111,184700,881260485,770,770,770,770,0
|
|
20241111,184600,881260485,770,770,770,770,0
|
|
20241111,184500,881260485,770,770,770,770,0
|
|
20241111,184400,881260485,770,770,770,770,0
|
|
20241111,184300,881260485,770,770,770,770,0
|
|
20241111,184200,881260485,770,770,770,770,0
|
|
20241111,184100,881260485,770,770,770,770,0
|
|
20241111,184000,881260485,770,770,770,770,0
|
|
20241111,183900,881260485,770,770,770,770,0
|
|
20241111,183800,881260485,770,770,770,770,0
|
|
20241111,183700,881260485,770,770,770,770,0
|
|
20241111,183600,881260485,770,770,770,770,0
|
|
20241111,183500,881260485,770,770,770,770,0
|
|
20241111,183400,881260485,770,770,770,770,0
|
|
20241111,183300,881260485,770,770,770,770,0
|
|
20241111,183200,881260485,770,770,770,770,0
|
|
20241111,183100,881260485,770,770,770,770,0
|
|
20241111,183000,881260485,770,770,770,770,0
|
|
20241111,182900,881260485,770,770,770,770,0
|
|
20241111,182800,881260485,770,770,770,770,0
|
|
20241111,182700,881260485,770,770,770,770,0
|
|
20241111,182600,881260485,770,770,770,770,0
|
|
20241111,182500,881260485,770,770,770,770,0
|
|
20241111,182400,881260485,770,770,770,770,0
|
|
20241111,182300,881260485,770,770,770,770,0
|
|
20241111,182200,881260485,770,770,770,770,0
|
|
20241111,182100,881260485,770,770,770,770,4485
|
|
20241111,182000,881260485,770,770,770,770,0
|
|
20241111,181900,881260485,770,770,770,770,0
|
|
20241111,181800,881260485,770,770,770,770,0
|
|
20241111,181700,881260485,770,770,770,770,0
|
|
20241111,181600,881260485,770,770,770,770,0
|
|
20241111,181500,881260485,770,770,770,770,0
|
|
20241111,181400,881260485,770,770,770,770,0
|
|
20241111,181300,881260485,770,770,770,770,0
|
|
20241111,181200,881260485,770,770,770,770,0
|
|
20241111,181100,881260485,770,770,770,770,0
|
|
20241111,181000,881260485,770,770,770,770,0
|
|
20241111,180900,881260485,770,770,770,770,0
|
|
20241111,180800,881260485,770,770,770,770,0
|
|
20241111,180700,881260485,770,770,770,770,0
|
|
20241111,180600,881260485,770,770,770,770,0
|
|
20241111,180500,881260485,770,770,770,770,0
|
|
20241111,180400,881260485,770,770,770,770,0
|
|
20241111,180300,881260485,770,770,770,770,0
|
|
20241111,180200,881260485,770,770,770,770,0
|
|
20241111,180100,881260485,770,770,770,770,0
|
|
20241111,180000,881260485,770,770,770,770,0
|
|
20241111,175900,881260485,770,770,770,770,0
|
|
20241111,175800,881260485,770,770,770,770,0
|
|
20241111,175700,881260485,770,770,770,770,0
|
|
20241111,175600,881260485,770,770,770,770,0
|
|
20241111,175500,881260485,770,770,770,770,0
|
|
20241111,175400,881260485,770,770,770,770,0
|
|
20241111,175300,881260485,770,770,770,770,0
|
|
20241111,175200,881260485,770,770,770,770,0
|
|
20241111,175100,881260485,770,770,770,770,4485
|
|
20241111,175000,881260485,770,770,770,770,0
|
|
20241111,174900,881260485,770,770,770,770,0
|
|
20241111,174800,881260485,770,770,770,770,0
|
|
20241111,174700,881260485,770,770,770,770,0
|
|
20241111,174600,881260485,770,770,770,770,0
|
|
20241111,174500,881260485,770,770,770,770,0
|
|
20241111,174400,881260485,770,770,770,770,0
|
|
20241111,174300,881260485,770,770,770,770,0
|
|
20241111,174200,881260485,770,770,770,770,0
|
|
20241111,174100,881260485,770,770,770,770,0
|
|
20241111,174000,881260485,770,770,770,770,0
|
|
20241111,173900,881260485,770,770,770,770,0
|
|
20241111,173800,881260485,770,770,770,770,0
|
|
20241111,173700,881260485,770,770,770,770,0
|
|
20241111,173600,881260485,770,770,770,770,0
|
|
20241111,173500,881260485,770,770,770,770,0
|
|
20241111,173400,881260485,770,770,770,770,0
|
|
20241111,173300,881260485,770,770,770,770,0
|
|
20241111,173200,881260485,770,770,770,770,0
|
|
20241111,173100,881260485,770,770,770,770,0
|
|
20241111,173000,881260485,770,770,770,770,0
|
|
20241111,172900,881260485,770,770,770,770,0
|
|
20241111,172800,881260485,770,770,770,770,0
|
|
20241111,172700,881260485,770,770,770,770,0
|
|
20241111,172600,881260485,770,770,770,770,0
|
|
20241111,172500,881260485,770,770,770,770,0
|
|
20241111,172400,881260485,770,770,770,770,0
|
|
20241111,172300,881260485,770,770,770,770,0
|
|
20241111,172200,881260485,770,770,770,770,0
|
|
20241111,172100,881260485,770,770,770,770,4485
|
|
20241111,172000,881260485,770,770,770,770,0
|
|
20241111,171900,881260485,770,770,770,770,0
|
|
20241111,171800,881260485,770,770,770,770,0
|
|
20241111,171700,881260485,770,770,770,770,0
|
|
20241111,171600,881260485,770,770,770,770,0
|
|
20241111,171500,881260485,770,770,770,770,0
|
|
20241111,171400,881260485,770,770,770,770,0
|
|
20241111,171300,881260485,770,770,770,770,0
|
|
20241111,171200,881260485,770,770,770,770,0
|
|
20241111,171100,881260485,770,770,770,770,0
|
|
20241111,171000,881260485,770,770,770,770,0
|
|
20241111,170900,881260485,770,770,770,770,0
|
|
20241111,170800,881260485,770,770,770,770,0
|
|
20241111,170700,881260485,770,770,770,770,0
|
|
20241111,170600,881260485,770,770,770,770,0
|
|
20241111,170500,881260485,770,770,770,770,0
|
|
20241111,170400,881260485,770,770,770,770,0
|
|
20241111,170300,881260485,770,770,770,770,0
|
|
20241111,170200,881260485,770,770,770,770,0
|
|
20241111,170100,881260485,770,770,770,770,0
|
|
20241111,170000,881260485,770,770,770,770,0
|
|
20241111,165900,881260485,770,770,770,770,0
|
|
20241111,165800,881260485,770,770,770,770,0
|
|
20241111,165700,881260485,770,770,770,770,0
|
|
20241111,165600,881260485,770,770,770,770,0
|
|
20241111,165500,881260485,770,770,770,770,0
|
|
20241111,165400,881260485,770,770,770,770,0
|
|
20241111,165300,881260485,770,770,770,770,0
|
|
20241111,165200,881260485,770,770,770,770,0
|
|
20241111,165100,881260485,770,770,770,770,4485
|
|
20241111,165000,881260485,770,770,770,770,0
|
|
20241111,164900,881260485,770,770,770,770,0
|
|
20241111,164800,881260485,770,770,770,770,0
|
|
20241111,164700,881260485,770,770,770,770,0
|
|
20241111,164600,881260485,770,770,770,770,0
|
|
20241111,164500,881260485,770,770,770,770,0
|
|
20241111,164400,881260485,770,770,770,770,0
|
|
20241111,164300,881260485,770,770,770,770,0
|
|
20241111,164200,881260485,770,770,770,770,0
|
|
20241111,164100,881260485,770,770,770,770,0
|
|
20241111,164000,881260485,770,770,770,770,0
|
|
20241111,163900,881260485,770,770,770,770,0
|
|
20241111,163800,881260485,770,770,770,770,0
|
|
20241111,163700,881260485,770,770,770,770,0
|
|
20241111,163600,881260485,770,770,770,770,0
|
|
20241111,163500,881260485,770,770,770,770,0
|
|
20241111,163400,881260485,770,770,770,770,0
|
|
20241111,163300,881260485,770,770,770,770,0
|
|
20241111,163200,881260485,770,770,770,770,0
|
|
20241111,163100,881260485,770,770,770,770,0
|
|
20241111,163000,881260485,770,770,770,770,0
|
|
20241111,162900,881260485,770,770,770,770,0
|
|
20241111,162800,881260485,770,770,770,770,0
|
|
20241111,162700,881260485,770,770,770,770,0
|
|
20241111,162600,881260485,770,770,770,770,0
|
|
20241111,162500,881260485,770,770,770,770,0
|
|
20241111,162400,881260485,770,770,770,770,0
|
|
20241111,162300,881260485,770,770,770,770,0
|
|
20241111,162200,881260485,770,770,770,770,0
|
|
20241111,162100,881260485,770,770,770,770,4485
|
|
20241111,162000,881260485,770,770,770,770,0
|
|
20241111,161900,881260485,770,770,770,770,0
|
|
20241111,161800,881260485,770,770,770,770,0
|
|
20241111,161700,881260485,770,770,770,770,0
|
|
20241111,161600,881260485,770,770,770,770,0
|
|
20241111,161500,881260485,770,770,770,770,0
|
|
20241111,161400,881260485,770,770,770,770,0
|
|
20241111,161300,881260485,770,770,770,770,0
|
|
20241111,161200,881260485,770,770,770,770,0
|
|
20241111,161100,881260485,770,770,770,770,0
|
|
20241111,161000,881260485,770,770,770,770,0
|
|
20241111,160900,881260485,770,770,770,770,0
|
|
20241111,160800,881260485,770,770,770,770,0
|
|
20241111,160700,881260485,770,770,770,770,0
|
|
20241111,160600,881260485,770,770,770,770,0
|
|
20241111,160500,881260485,770,770,770,770,0
|
|
20241111,160400,881260485,770,770,770,770,0
|
|
20241111,160300,881260485,770,770,770,770,0
|
|
20241111,160200,881260485,770,770,770,770,0
|
|
20241111,160100,881260485,770,770,770,770,0
|
|
20241111,160000,881260485,770,770,770,770,0
|
|
20241111,155900,881260485,770,770,770,770,0
|
|
20241111,155800,881260485,770,770,770,770,0
|
|
20241111,155700,881260485,770,770,770,770,0
|
|
20241111,155600,881260485,770,770,770,770,0
|
|
20241111,155500,881260485,770,770,770,770,0
|
|
20241111,155400,881260485,770,770,770,770,0
|
|
20241111,155300,881260485,770,770,770,770,0
|
|
20241111,155200,881260485,770,770,770,770,0
|
|
20241111,155100,881260485,770,770,770,770,4485
|
|
20241111,155000,881260485,770,770,770,770,0
|
|
20241111,154900,881260485,770,770,770,770,0
|
|
20241111,154800,881260485,770,770,770,770,0
|
|
20241111,154700,881260485,770,770,770,770,0
|
|
20241111,154600,881260485,770,770,770,770,0
|
|
20241111,154500,881260485,770,770,770,770,0
|
|
20241111,154400,881260485,770,770,770,770,0
|
|
20241111,154300,881260485,770,770,770,770,0
|
|
20241111,154200,881260485,770,770,770,770,0
|
|
20241111,154100,881260485,770,770,770,770,0
|
|
20241111,154000,881260485,770,770,770,770,0
|
|
20241111,153900,881260485,770,770,770,770,0
|
|
20241111,153800,881260485,770,770,770,770,0
|
|
20241111,153700,881260485,770,770,770,770,0
|
|
20241111,153600,881260485,770,770,770,770,0
|
|
20241111,153500,881260485,770,770,770,770,0
|
|
20241111,153400,881260485,770,770,770,770,0
|
|
20241111,153300,881260485,770,770,770,770,0
|
|
20241111,153200,881260485,770,770,770,770,0
|
|
20241111,153100,881260485,770,770,770,770,0
|
|
20241111,153000,881260485,770,770,770,770,4485
|
|
20241111,152900,877807035,771,771,771,771,0
|
|
20241111,152800,877807035,771,771,771,771,0
|
|
20241111,152700,877807035,771,771,771,771,0
|
|
20241111,152600,877807035,771,771,771,771,0
|
|
20241111,152500,877807035,771,771,771,771,0
|
|
20241111,152400,877807035,771,771,771,771,0
|
|
20241111,152300,877807035,771,771,771,771,0
|
|
20241111,152200,877807035,771,771,771,771,0
|
|
20241111,152100,877807035,771,771,771,771,0
|
|
20241111,152000,877807035,771,771,771,771,0
|
|
20241111,151900,877807035,771,771,771,770,1069
|
|
20241111,151800,876982869,771,770,771,770,646
|
|
20241111,151700,876485060,771,770,771,770,1283
|
|
20241111,151600,875497099,770,769,770,769,1143
|
|
20241111,151500,874617798,769,769,769,769,1301
|
|
20241111,151400,873617329,769,769,769,769,331
|
|
20241111,151300,873362790,768,769,769,768,224
|
|
20241111,151200,873190535,769,769,769,769,1
|
|
20241111,151100,873189766,769,769,769,769,12
|
|
20241111,151000,873180538,769,769,769,769,345
|
|
20241111,150900,872915233,768,768,769,768,1175
|
|
20241111,150800,872012828,768,767,768,767,3267
|
|
20241111,150700,869505036,768,768,769,768,290
|
|
20241111,150600,869282311,767,767,767,767,4121
|
|
20241111,150500,866121504,766,767,767,766,1684
|
|
20241111,150400,864831559,766,766,766,766,909
|
|
20241111,150300,864135265,767,767,767,767,210
|
|
20241111,150200,863974195,767,767,767,767,348
|
|
20241111,150100,863707279,767,766,767,766,2530
|
|
20241111,150000,861769298,766,766,766,766,2690
|
|
20241111,145900,859708758,767,767,767,767,0
|
|
20241111,145800,859708758,767,766,767,766,726
|
|
20241111,145700,859152266,764,764,764,764,17
|
|
20241111,145600,859139278,767,767,767,767,1
|
|
20241111,145500,859138511,764,767,767,764,1230
|
|
20241111,145400,858198529,767,763,767,763,684
|
|
20241111,145300,857674582,767,766,767,763,1169
|
|
20241111,145200,856778853,762,762,766,762,162
|
|
20241111,145100,856654924,762,769,769,759,29890
|
|
20241111,145000,833872391,769,770,771,769,3380
|
|
20241111,144900,831269796,770,771,771,770,3
|
|
20241111,144800,831267485,770,770,771,770,60
|
|
20241111,144700,831221284,770,771,771,770,5047
|
|
20241111,144600,827335084,771,771,771,771,49
|
|
20241111,144500,827297305,771,771,771,771,6
|
|
20241111,144400,827292679,770,771,771,770,7876
|
|
20241111,144300,821224648,771,771,771,770,405
|
|
20241111,144200,820912572,770,770,770,770,2300
|
|
20241111,144100,819141572,771,771,771,771,55
|
|
20241111,144000,819099167,771,770,771,770,6203
|
|
20241111,143900,814318469,770,770,770,770,0
|
|
20241111,143800,814318469,770,769,770,769,24
|
|
20241111,143700,814300011,769,769,769,768,823
|
|
20241111,143600,813667845,769,769,769,769,1413
|
|
20241111,143500,812581248,769,769,769,769,0
|
|
20241111,143400,812581248,769,769,769,769,0
|
|
20241111,143300,812581248,769,768,769,767,3239
|
|
20241111,143200,810094204,768,768,768,768,35
|
|
20241111,143100,810067324,768,768,768,768,7026
|
|
20241111,143000,804671356,768,768,768,768,476
|
|
20241111,142900,804305788,768,768,768,768,6
|
|
20241111,142800,804301180,765,767,767,765,10602
|
|
20241111,142700,796188642,768,768,768,768,1761
|
|
20241111,142600,794836194,768,768,768,768,3300
|
|
20241111,142500,792301794,768,768,768,768,7
|
|
20241111,142400,792296418,766,768,768,766,1076
|
|
20241111,142300,791470184,768,767,768,767,501
|
|
20241111,142200,791085916,767,766,767,766,293
|
|
20241111,142100,790861187,767,767,767,767,2
|
|
20241111,142000,790859653,767,767,767,767,0
|
|
20241111,141900,790859653,767,767,767,767,3
|
|
20241111,141800,790857352,767,767,767,767,596
|
|
20241111,141700,790400220,767,767,768,767,604
|
|
20241111,141600,789936951,768,767,768,767,174
|
|
20241111,141500,789803492,767,767,767,767,5083
|
|
20241111,141400,785904831,767,767,767,767,0
|
|
20241111,141300,785904831,767,767,767,767,31
|
|
20241111,141200,785881054,767,767,767,767,0
|
|
20241111,141100,785881054,767,767,767,767,0
|
|
20241111,141000,785881054,767,767,767,767,0
|
|
20241111,140900,785881054,767,766,767,766,8000
|
|
20241111,140800,779746371,766,766,766,766,0
|
|
20241111,140700,779746371,766,766,766,766,132
|
|
20241111,140600,779645259,766,766,766,766,0
|
|
20241111,140500,779645259,766,765,766,765,666
|
|
20241111,140400,779135766,765,765,765,765,120
|
|
20241111,140300,779043966,765,765,765,765,0
|
|
20241111,140200,779043966,765,765,765,765,6252
|
|
20241111,140100,774261186,763,763,763,763,6192
|
|
20241111,140000,769536690,762,763,763,762,3225
|
|
20241111,135900,767079232,763,765,765,763,152
|
|
20241111,135800,766963252,763,763,763,763,0
|
|
20241111,135700,766963252,763,763,763,763,100
|
|
20241111,135600,766886952,763,763,763,763,0
|
|
20241111,135500,766886952,763,763,763,763,3895
|
|
20241111,135400,763915067,764,764,764,764,106
|
|
20241111,135300,763834083,764,764,764,764,1179
|
|
20241111,135200,762933327,765,764,765,764,130
|
|
20241111,135100,762833977,764,764,764,764,0
|
|
20241111,135000,762833977,764,764,764,764,2167
|
|
20241111,134900,761178389,763,763,763,763,1800
|
|
20241111,134800,759804989,764,764,764,764,0
|
|
20241111,134700,759804989,764,764,764,764,94
|
|
20241111,134600,759733173,764,764,764,764,500
|
|
20241111,134500,759351173,764,764,764,764,1000
|
|
20241111,134400,758587173,762,764,764,762,2018
|
|
20241111,134300,757048575,763,763,763,763,0
|
|
20241111,134200,757048575,763,764,764,763,6
|
|
20241111,134100,757043996,764,764,764,764,17
|
|
20241111,134000,757031008,762,762,762,762,0
|
|
20241111,133900,757031008,762,762,762,762,0
|
|
20241111,133800,757031008,762,762,762,762,2500
|
|
20241111,133700,755126008,764,763,764,763,1944
|
|
20241111,133600,753642735,762,764,764,762,394
|
|
20241111,133500,753341779,764,764,764,764,11
|
|
20241111,133400,753333375,762,763,764,762,1523
|
|
20241111,133300,752172825,764,764,764,764,400
|
|
20241111,133200,751867225,764,764,764,764,385
|
|
20241111,133100,751573085,764,763,764,763,144
|
|
20241111,133000,751463212,764,762,764,762,531
|
|
20241111,132900,751058586,764,764,764,762,1181
|
|
20241111,132800,750156660,764,764,764,764,52
|
|
20241111,132700,750116932,762,763,764,762,447
|
|
20241111,132600,749776198,763,762,763,762,1409
|
|
20241111,132500,748702538,762,762,762,762,0
|
|
20241111,132400,748702538,762,762,762,762,367
|
|
20241111,132300,748422884,762,762,762,762,500
|
|
20241111,132200,748041884,762,762,762,762,422
|
|
20241111,132100,747720320,762,762,762,762,1000
|
|
20241111,132000,746958320,762,761,762,761,384
|
|
20241111,131900,746665739,761,761,761,761,1
|
|
20241111,131800,746664978,761,761,761,761,4
|
|
20241111,131700,746661934,761,760,761,760,1301
|
|
20241111,131600,745673169,760,762,762,760,551
|
|
20241111,131500,745253725,762,760,762,760,55
|
|
20241111,131400,745211915,760,760,760,760,559
|
|
20241111,131300,744787075,760,758,762,757,3739
|
|
20241111,131200,741944803,762,762,762,762,2500
|
|
20241111,131100,740039803,762,762,762,762,20
|
|
20241111,131000,740024563,762,762,762,762,176
|
|
20241111,130900,739890451,761,761,761,761,443
|
|
20241111,130800,739553328,761,761,761,761,1303
|
|
20241111,130700,738561745,761,764,764,754,170108
|
|
20241111,130600,609766986,764,764,764,764,1500
|
|
20241111,130500,608620986,766,766,766,766,0
|
|
20241111,130400,608620986,766,764,766,764,15
|
|
20241111,130300,608609516,764,764,764,764,736
|
|
20241111,130200,608047212,764,764,764,764,11
|
|
20241111,130100,608038808,767,767,767,767,0
|
|
20241111,130000,608038808,767,765,767,764,3057
|
|
20241111,125900,605702705,767,766,767,765,1505
|
|
20241111,125800,604551360,767,767,767,767,0
|
|
20241111,125700,604551360,767,765,767,765,5119
|
|
20241111,125600,600635321,767,767,767,765,204
|
|
20241111,125500,600479253,765,765,765,765,1164
|
|
20241111,125400,599588793,766,766,766,766,7583
|
|
20241111,125300,593780215,767,767,767,767,3
|
|
20241111,125200,593777914,766,766,766,766,179
|
|
20241111,125100,593640800,766,766,766,766,226
|
|
20241111,125000,593467684,766,766,766,766,2523
|
|
20241111,124900,591535066,766,767,767,766,509
|
|
20241111,124800,591145163,767,767,767,767,0
|
|
20241111,124700,591145163,767,767,767,767,0
|
|
20241111,124600,591145163,767,767,767,767,0
|
|
20241111,124500,591145163,767,767,767,767,5
|
|
20241111,124400,591141328,765,767,767,765,6750
|
|
20241111,124300,585976800,767,767,767,767,0
|
|
20241111,124200,585976800,767,766,767,766,101
|
|
20241111,124100,585899433,767,766,767,766,165
|
|
20241111,124000,585773027,766,766,766,766,2026
|
|
20241111,123900,584221111,766,766,766,766,0
|
|
20241111,123800,584221111,766,766,766,766,0
|
|
20241111,123700,584221111,766,766,766,766,0
|
|
20241111,123600,584221111,766,765,766,765,184
|
|
20241111,123500,584080346,765,765,765,765,50
|
|
20241111,123400,584042096,765,766,766,764,1160
|
|
20241111,123300,583155678,766,766,766,766,300
|
|
20241111,123200,582925878,767,766,767,766,1358
|
|
20241111,123100,581885644,764,764,764,764,0
|
|
20241111,123000,581885644,764,764,764,764,0
|
|
20241111,122900,581885644,764,764,764,764,0
|
|
20241111,122800,581885644,764,764,764,764,0
|
|
20241111,122700,581885644,764,764,764,764,4003
|
|
20241111,122600,578827352,764,764,764,764,1
|
|
20241111,122500,578826588,763,765,765,763,17928
|
|
20241111,122400,565138841,765,765,765,765,100
|
|
20241111,122300,565062341,765,765,765,765,5
|
|
20241111,122200,565058516,765,765,765,765,23
|
|
20241111,122100,565040921,767,766,767,766,2950
|
|
20241111,122000,562778371,766,766,766,766,0
|
|
20241111,121900,562778371,766,766,766,766,0
|
|
20241111,121800,562778371,766,767,767,766,23
|
|
20241111,121700,562760752,765,765,765,765,1639
|
|
20241111,121600,561506917,765,765,765,765,0
|
|
20241111,121500,561506917,765,765,765,765,0
|
|
20241111,121400,561506917,765,765,765,765,10
|
|
20241111,121300,561499267,764,765,765,764,244
|
|
20241111,121200,561312786,765,765,765,765,585
|
|
20241111,121100,560865261,765,765,765,765,100
|
|
20241111,121000,560788761,764,764,764,764,1304
|
|
20241111,120900,559792505,765,765,765,765,2
|
|
20241111,120800,559790975,764,765,765,764,1877
|
|
20241111,120700,558356670,764,765,767,764,51
|
|
20241111,120600,558317652,764,764,764,764,0
|
|
20241111,120500,558317652,764,764,764,764,0
|
|
20241111,120400,558317652,764,764,764,764,200
|
|
20241111,120300,558164852,764,764,764,764,1179
|
|
20241111,120200,557264096,764,764,764,764,0
|
|
20241111,120100,557264096,764,767,767,764,162
|
|
20241111,120000,557139872,763,765,765,763,1988
|
|
20241111,115900,555622755,763,763,763,763,0
|
|
20241111,115800,555622755,763,763,763,763,0
|
|
20241111,115700,555622755,763,765,765,763,15200
|
|
20241111,115600,544015742,765,765,765,765,0
|
|
20241111,115500,544015742,765,765,765,765,0
|
|
20241111,115400,544015742,765,765,765,765,89
|
|
20241111,115300,543947657,765,765,765,765,811
|
|
20241111,115200,543327242,765,764,765,764,329
|
|
20241111,115100,543075707,764,764,764,764,3
|
|
20241111,115000,543073415,764,764,764,764,277
|
|
20241111,114900,542861787,764,764,764,764,1097
|
|
20241111,114800,542023679,765,765,765,765,63
|
|
20241111,114700,541975484,765,765,765,765,0
|
|
20241111,114600,541975484,765,765,765,765,10
|
|
20241111,114500,541967834,766,765,766,765,838
|
|
20241111,114400,541326153,766,766,766,765,85
|
|
20241111,114300,541261098,766,766,766,766,1
|
|
20241111,114200,541260332,766,766,766,766,88
|
|
20241111,114100,541192924,766,766,766,766,0
|
|
20241111,114000,541192924,766,766,766,766,199
|
|
20241111,113900,541040490,766,766,766,766,915
|
|
20241111,113800,540339600,766,765,766,765,264
|
|
20241111,113700,540137540,764,765,765,764,900
|
|
20241111,113600,539449470,764,764,764,764,0
|
|
20241111,113500,539449470,764,764,764,764,1009
|
|
20241111,113400,538678594,764,764,764,764,35
|
|
20241111,113300,538651854,764,764,764,764,10000
|
|
20241111,113200,531011854,766,767,767,766,11
|
|
20241111,113100,531003418,767,767,767,767,200
|
|
20241111,113000,530850018,764,765,765,764,17685
|
|
20241111,112900,517338578,766,766,766,766,92
|
|
20241111,112800,517268106,766,766,766,766,18
|
|
20241111,112700,517254318,767,767,767,767,170
|
|
20241111,112600,517123928,768,767,768,767,1321
|
|
20241111,112500,516110716,763,763,763,763,0
|
|
20241111,112400,516110716,763,763,763,763,100
|
|
20241111,112300,516034416,767,767,767,767,40
|
|
20241111,112200,516003736,767,767,767,767,2001
|
|
20241111,112100,514468969,767,766,767,766,35
|
|
20241111,112000,514442154,766,763,766,763,2161
|
|
20241111,111900,512787908,763,763,763,763,1000
|
|
20241111,111800,512024908,763,763,763,763,3
|
|
20241111,111700,512022619,763,766,766,763,189
|
|
20241111,111600,511878343,766,766,766,765,106
|
|
20241111,111500,511797161,763,764,764,763,821
|
|
20241111,111400,511170718,764,762,764,762,190
|
|
20241111,111300,511025562,764,764,764,764,1029
|
|
20241111,111200,510239406,761,762,762,761,5729
|
|
20241111,111100,505874407,762,764,764,762,1465
|
|
20241111,111000,504756177,764,764,764,764,190
|
|
20241111,110900,504611017,764,763,764,763,505
|
|
20241111,110800,504225697,764,764,764,764,0
|
|
20241111,110700,504225697,764,764,764,764,0
|
|
20241111,110600,504225697,764,764,764,764,0
|
|
20241111,110500,504225697,764,763,764,763,1909
|
|
20241111,110400,502768222,764,764,764,764,0
|
|
20241111,110300,502768222,764,763,764,763,1460
|
|
20241111,110200,501654237,763,763,763,762,1790
|
|
20241111,110100,500288646,763,764,764,763,1673
|
|
20241111,110000,499010657,764,764,764,764,0
|
|
20241111,105900,499010657,764,765,765,764,812
|
|
20241111,105800,498389657,765,765,765,765,100
|
|
20241111,105700,498313157,766,766,766,766,500
|
|
20241111,105600,497930157,765,765,765,765,0
|
|
20241111,105500,497930157,765,766,766,765,652
|
|
20241111,105400,497431208,766,766,766,766,3232
|
|
20241111,105300,494955496,765,765,765,765,1100
|
|
20241111,105200,494113996,764,764,764,764,501
|
|
20241111,105100,493731232,764,764,764,764,400
|
|
20241111,105000,493425632,766,766,766,766,188
|
|
20241111,104900,493281624,765,764,765,764,400
|
|
20241111,104800,492975924,766,766,766,766,163
|
|
20241111,104700,492851066,767,764,767,764,2025
|
|
20241111,104600,491300963,764,764,764,764,200
|
|
20241111,104500,491148163,767,765,767,765,520
|
|
20241111,104400,490749663,764,762,764,762,5525
|
|
20241111,104300,486534547,762,762,762,761,775
|
|
20241111,104200,485944221,761,758,761,758,1507
|
|
20241111,104100,484797415,757,762,762,757,3074
|
|
20241111,104000,482469897,762,766,766,757,182667
|
|
20241111,103900,343956403,766,766,766,766,2
|
|
20241111,103800,343954871,766,766,766,766,0
|
|
20241111,103700,343954871,766,767,767,766,1283
|
|
20241111,103600,342971685,767,767,767,767,39
|
|
20241111,103500,342941772,767,767,767,767,1
|
|
20241111,103400,342941005,764,764,764,764,1157
|
|
20241111,103300,342057057,764,766,768,764,10200
|
|
20241111,103200,334228955,764,764,764,764,15
|
|
20241111,103100,334217495,764,764,764,764,1225
|
|
20241111,103000,333281595,764,764,765,764,740
|
|
20241111,102900,332716080,762,763,763,762,9500
|
|
20241111,102800,325474580,763,763,763,763,500
|
|
20241111,102700,325093080,764,766,766,764,15902
|
|
20241111,102600,312928014,766,766,766,766,100
|
|
20241111,102500,312851414,766,765,766,765,1325
|
|
20241111,102400,311837349,765,765,765,765,1018
|
|
20241111,102300,311058579,765,765,765,765,2179
|
|
20241111,102200,309391644,766,766,766,766,3220
|
|
20241111,102100,306925124,766,766,766,766,2277
|
|
20241111,102000,305180942,765,766,766,765,1070
|
|
20241111,101900,304361739,766,766,766,766,74
|
|
20241111,101800,304305055,766,766,766,766,1304
|
|
20241111,101700,303306191,765,765,765,765,500
|
|
20241111,101600,302923691,762,766,766,762,2042
|
|
20241111,101500,301367209,766,766,766,766,400
|
|
20241111,101400,301060809,770,767,770,767,520
|
|
20241111,101300,300660973,764,767,767,764,182
|
|
20241111,101200,300521391,767,764,767,761,1142
|
|
20241111,101100,299649797,767,767,767,765,1432
|
|
20241111,101000,298551477,767,765,767,765,11958
|
|
20241111,100900,289398187,765,765,765,765,3
|
|
20241111,100800,289395892,765,765,765,765,474
|
|
20241111,100700,289033282,765,765,765,765,1
|
|
20241111,100600,289032517,765,764,765,764,49
|
|
20241111,100500,288995042,765,765,765,765,13
|
|
20241111,100400,288985097,765,765,765,763,1363
|
|
20241111,100300,287944262,763,765,765,763,75
|
|
20241111,100200,287887017,763,763,765,763,21
|
|
20241111,100100,287870992,760,764,764,760,200
|
|
20241111,100000,287718592,765,765,765,765,1
|
|
20241111,095900,287717827,760,763,763,760,4586
|
|
20241111,095800,284230709,763,763,763,763,373
|
|
20241111,095700,283946110,763,760,763,759,20922
|
|
20241111,095600,268064236,760,765,765,760,20837
|
|
20241111,095500,252228091,760,761,765,760,32496
|
|
20241111,095400,227482469,761,761,763,761,801
|
|
20241111,095300,226872906,760,761,761,760,687
|
|
20241111,095200,226350226,760,762,762,760,640
|
|
20241111,095100,225863814,760,761,761,760,1716
|
|
20241111,095000,224558225,765,764,765,761,13821
|
|
20241111,094900,214010979,764,761,764,761,3047
|
|
20241111,094800,211686383,761,761,761,761,400
|
|
20241111,094700,211381983,760,763,763,760,2290
|
|
20241111,094600,209639335,763,762,763,761,4339
|
|
20241111,094500,206335963,762,763,763,762,2253
|
|
20241111,094400,204619173,763,763,763,763,100
|
|
20241111,094300,204542873,763,765,765,760,15003
|
|
20241111,094200,193119061,764,765,765,764,1637
|
|
20241111,094100,191868355,764,765,765,763,658
|
|
20241111,094000,191366160,765,765,765,765,84
|
|
20241111,093900,191301900,763,763,763,763,10212
|
|
20241111,093800,183510144,765,763,765,763,1101
|
|
20241111,093700,182670079,763,765,765,763,45
|
|
20241111,093600,182635742,765,765,765,764,329
|
|
20241111,093500,182384371,764,764,764,764,665
|
|
20241111,093400,181876311,761,764,765,761,6275
|
|
20241111,093300,177099981,764,762,764,761,13419
|
|
20241111,093200,166877212,762,762,762,761,2475
|
|
20241111,093100,164993055,762,769,769,761,11803
|
|
20241111,093000,155990381,764,764,764,764,1568
|
|
20241111,092900,154792429,764,765,765,764,2321
|
|
20241111,092800,153019184,763,763,765,763,3191
|
|
20241111,092700,150583449,763,765,765,763,4573
|
|
20241111,092600,147094232,763,766,766,763,4073
|
|
20241111,092500,143980166,766,766,767,766,2850
|
|
20241111,092400,141796318,766,766,766,766,574
|
|
20241111,092300,141356634,768,768,768,765,12391
|
|
20241111,092200,131872578,768,767,769,766,130
|
|
20241111,092100,131772912,768,768,770,768,1919
|
|
20241111,092000,130296835,767,770,770,766,11233
|
|
20241111,091900,121679657,771,771,771,768,16252
|
|
20241111,091800,109188064,773,771,774,770,1578
|
|
20241111,091700,107971603,772,772,772,771,5399
|
|
20241111,091600,103804575,772,771,772,771,3914
|
|
20241111,091500,100785239,771,774,774,771,4335
|
|
20241111,091400,97439584,774,774,775,774,1105
|
|
20241111,091300,96583327,775,772,775,770,14101
|
|
20241111,091200,85711440,775,773,775,772,2988
|
|
20241111,091100,83402754,773,773,773,772,4227
|
|
20241111,091000,80136285,773,775,775,773,1330
|
|
20241111,090900,79108041,773,777,777,773,5133
|
|
20241111,090800,75134458,776,777,777,776,24
|
|
20241111,090700,75115830,777,777,777,777,18
|
|
20241111,090600,75101844,771,779,779,771,7748
|
|
20241111,090500,69093056,779,779,779,775,5050
|
|
20241111,090400,65175942,779,770,779,770,30189
|
|
20241111,090300,41756079,775,768,775,768,2750
|
|
20241111,090200,39632816,768,770,772,768,19431
|
|
20241111,090100,24688510,775,775,775,769,18002
|
|
20241111,090000,10793955,772,774,775,772,13957
|