594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185100,857548979,755,755,755,755,3623
|
|
20241112,185000,857548979,755,755,755,755,0
|
|
20241112,184900,857548979,755,755,755,755,0
|
|
20241112,184800,857548979,755,755,755,755,0
|
|
20241112,184700,857548979,755,755,755,755,0
|
|
20241112,184600,857548979,755,755,755,755,0
|
|
20241112,184500,857548979,755,755,755,755,0
|
|
20241112,184400,857548979,755,755,755,755,0
|
|
20241112,184300,857548979,755,755,755,755,0
|
|
20241112,184200,857548979,755,755,755,755,0
|
|
20241112,184100,857548979,755,755,755,755,0
|
|
20241112,184000,857548979,755,755,755,755,0
|
|
20241112,183900,857548979,755,755,755,755,0
|
|
20241112,183800,857548979,755,755,755,755,0
|
|
20241112,183700,857548979,755,755,755,755,0
|
|
20241112,183600,857548979,755,755,755,755,0
|
|
20241112,183500,857548979,755,755,755,755,0
|
|
20241112,183400,857548979,755,755,755,755,0
|
|
20241112,183300,857548979,755,755,755,755,0
|
|
20241112,183200,857548979,755,755,755,755,0
|
|
20241112,183100,857548979,755,755,755,755,0
|
|
20241112,183000,857548979,755,755,755,755,0
|
|
20241112,182900,857548979,755,755,755,755,0
|
|
20241112,182800,857548979,755,755,755,755,0
|
|
20241112,182700,857548979,755,755,755,755,0
|
|
20241112,182600,857548979,755,755,755,755,0
|
|
20241112,182500,857548979,755,755,755,755,0
|
|
20241112,182400,857548979,755,755,755,755,0
|
|
20241112,182300,857548979,755,755,755,755,0
|
|
20241112,182200,857548979,755,755,755,755,0
|
|
20241112,182100,857548979,755,755,755,755,3623
|
|
20241112,182000,857548979,755,755,755,755,0
|
|
20241112,181900,857548979,755,755,755,755,0
|
|
20241112,181800,857548979,755,755,755,755,0
|
|
20241112,181700,857548979,755,755,755,755,0
|
|
20241112,181600,857548979,755,755,755,755,0
|
|
20241112,181500,857548979,755,755,755,755,0
|
|
20241112,181400,857548979,755,755,755,755,0
|
|
20241112,181300,857548979,755,755,755,755,0
|
|
20241112,181200,857548979,755,755,755,755,0
|
|
20241112,181100,857548979,755,755,755,755,0
|
|
20241112,181000,857548979,755,755,755,755,0
|
|
20241112,180900,857548979,755,755,755,755,0
|
|
20241112,180800,857548979,755,755,755,755,0
|
|
20241112,180700,857548979,755,755,755,755,0
|
|
20241112,180600,857548979,755,755,755,755,0
|
|
20241112,180500,857548979,755,755,755,755,0
|
|
20241112,180400,857548979,755,755,755,755,0
|
|
20241112,180300,857548979,755,755,755,755,0
|
|
20241112,180200,857548979,755,755,755,755,0
|
|
20241112,180100,857548979,755,755,755,755,0
|
|
20241112,180000,857548979,755,755,755,755,0
|
|
20241112,175900,857548979,755,755,755,755,0
|
|
20241112,175800,857548979,755,755,755,755,0
|
|
20241112,175700,857548979,755,755,755,755,0
|
|
20241112,175600,857548979,755,755,755,755,0
|
|
20241112,175500,857548979,755,755,755,755,0
|
|
20241112,175400,857548979,755,755,755,755,0
|
|
20241112,175300,857548979,755,755,755,755,0
|
|
20241112,175200,857548979,755,755,755,755,0
|
|
20241112,175100,857548979,755,755,755,755,3623
|
|
20241112,175000,857548979,755,755,755,755,0
|
|
20241112,174900,857548979,755,755,755,755,0
|
|
20241112,174800,857548979,755,755,755,755,0
|
|
20241112,174700,857548979,755,755,755,755,0
|
|
20241112,174600,857548979,755,755,755,755,0
|
|
20241112,174500,857548979,755,755,755,755,0
|
|
20241112,174400,857548979,755,755,755,755,0
|
|
20241112,174300,857548979,755,755,755,755,0
|
|
20241112,174200,857548979,755,755,755,755,0
|
|
20241112,174100,857548979,755,755,755,755,0
|
|
20241112,174000,857548979,755,755,755,755,0
|
|
20241112,173900,857548979,755,755,755,755,0
|
|
20241112,173800,857548979,755,755,755,755,0
|
|
20241112,173700,857548979,755,755,755,755,0
|
|
20241112,173600,857548979,755,755,755,755,0
|
|
20241112,173500,857548979,755,755,755,755,0
|
|
20241112,173400,857548979,755,755,755,755,0
|
|
20241112,173300,857548979,755,755,755,755,0
|
|
20241112,173200,857548979,755,755,755,755,0
|
|
20241112,173100,857548979,755,755,755,755,0
|
|
20241112,173000,857548979,755,755,755,755,0
|
|
20241112,172900,857548979,755,755,755,755,0
|
|
20241112,172800,857548979,755,755,755,755,0
|
|
20241112,172700,857548979,755,755,755,755,0
|
|
20241112,172600,857548979,755,755,755,755,0
|
|
20241112,172500,857548979,755,755,755,755,0
|
|
20241112,172400,857548979,755,755,755,755,0
|
|
20241112,172300,857548979,755,755,755,755,0
|
|
20241112,172200,857548979,755,755,755,755,0
|
|
20241112,172100,857548979,755,755,755,755,3623
|
|
20241112,172000,857548979,755,755,755,755,0
|
|
20241112,171900,857548979,755,755,755,755,0
|
|
20241112,171800,857548979,755,755,755,755,0
|
|
20241112,171700,857548979,755,755,755,755,0
|
|
20241112,171600,857548979,755,755,755,755,0
|
|
20241112,171500,857548979,755,755,755,755,0
|
|
20241112,171400,857548979,755,755,755,755,0
|
|
20241112,171300,857548979,755,755,755,755,0
|
|
20241112,171200,857548979,755,755,755,755,0
|
|
20241112,171100,857548979,755,755,755,755,0
|
|
20241112,171000,857548979,755,755,755,755,0
|
|
20241112,170900,857548979,755,755,755,755,0
|
|
20241112,170800,857548979,755,755,755,755,0
|
|
20241112,170700,857548979,755,755,755,755,0
|
|
20241112,170600,857548979,755,755,755,755,0
|
|
20241112,170500,857548979,755,755,755,755,0
|
|
20241112,170400,857548979,755,755,755,755,0
|
|
20241112,170300,857548979,755,755,755,755,0
|
|
20241112,170200,857548979,755,755,755,755,0
|
|
20241112,170100,857548979,755,755,755,755,0
|
|
20241112,170000,857548979,755,755,755,755,0
|
|
20241112,165900,857548979,755,755,755,755,0
|
|
20241112,165800,857548979,755,755,755,755,0
|
|
20241112,165700,857548979,755,755,755,755,0
|
|
20241112,165600,857548979,755,755,755,755,0
|
|
20241112,165500,857548979,755,755,755,755,0
|
|
20241112,165400,857548979,755,755,755,755,0
|
|
20241112,165300,857548979,755,755,755,755,0
|
|
20241112,165200,857548979,755,755,755,755,0
|
|
20241112,165100,857548979,755,755,755,755,3623
|
|
20241112,165000,857548979,755,755,755,755,0
|
|
20241112,164900,857548979,755,755,755,755,0
|
|
20241112,164800,857548979,755,755,755,755,0
|
|
20241112,164700,857548979,755,755,755,755,0
|
|
20241112,164600,857548979,755,755,755,755,0
|
|
20241112,164500,857548979,755,755,755,755,0
|
|
20241112,164400,857548979,755,755,755,755,0
|
|
20241112,164300,857548979,755,755,755,755,0
|
|
20241112,164200,857548979,755,755,755,755,0
|
|
20241112,164100,857548979,755,755,755,755,0
|
|
20241112,164000,857548979,755,755,755,755,0
|
|
20241112,163900,857548979,755,755,755,755,0
|
|
20241112,163800,857548979,755,755,755,755,0
|
|
20241112,163700,857548979,755,755,755,755,0
|
|
20241112,163600,857548979,755,755,755,755,0
|
|
20241112,163500,857548979,755,755,755,755,0
|
|
20241112,163400,857548979,755,755,755,755,0
|
|
20241112,163300,857548979,755,755,755,755,0
|
|
20241112,163200,857548979,755,755,755,755,0
|
|
20241112,163100,857548979,755,755,755,755,0
|
|
20241112,163000,857548979,755,755,755,755,0
|
|
20241112,162900,857548979,755,755,755,755,0
|
|
20241112,162800,857548979,755,755,755,755,0
|
|
20241112,162700,857548979,755,755,755,755,0
|
|
20241112,162600,857548979,755,755,755,755,0
|
|
20241112,162500,857548979,755,755,755,755,0
|
|
20241112,162400,857548979,755,755,755,755,0
|
|
20241112,162300,857548979,755,755,755,755,0
|
|
20241112,162200,857548979,755,755,755,755,0
|
|
20241112,162100,857548979,755,755,755,755,3623
|
|
20241112,162000,857548979,755,755,755,755,0
|
|
20241112,161900,857548979,755,755,755,755,0
|
|
20241112,161800,857548979,755,755,755,755,0
|
|
20241112,161700,857548979,755,755,755,755,0
|
|
20241112,161600,857548979,755,755,755,755,0
|
|
20241112,161500,857548979,755,755,755,755,0
|
|
20241112,161400,857548979,755,755,755,755,0
|
|
20241112,161300,857548979,755,755,755,755,0
|
|
20241112,161200,857548979,755,755,755,755,0
|
|
20241112,161100,857548979,755,755,755,755,0
|
|
20241112,161000,857548979,755,755,755,755,0
|
|
20241112,160900,857548979,755,755,755,755,0
|
|
20241112,160800,857548979,755,755,755,755,0
|
|
20241112,160700,857548979,755,755,755,755,0
|
|
20241112,160600,857548979,755,755,755,755,0
|
|
20241112,160500,857548979,755,755,755,755,0
|
|
20241112,160400,857548979,755,755,755,755,0
|
|
20241112,160300,857548979,755,755,755,755,0
|
|
20241112,160200,857548979,755,755,755,755,0
|
|
20241112,160100,857548979,755,755,755,755,0
|
|
20241112,160000,857548979,755,755,755,755,0
|
|
20241112,155900,857548979,755,755,755,755,0
|
|
20241112,155800,857548979,755,755,755,755,0
|
|
20241112,155700,857548979,755,755,755,755,0
|
|
20241112,155600,857548979,755,755,755,755,0
|
|
20241112,155500,857548979,755,755,755,755,0
|
|
20241112,155400,857548979,755,755,755,755,0
|
|
20241112,155300,857548979,755,755,755,755,0
|
|
20241112,155200,857548979,755,755,755,755,0
|
|
20241112,155100,857548979,755,755,755,755,3623
|
|
20241112,155000,857548979,755,755,755,755,0
|
|
20241112,154900,857548979,755,755,755,755,0
|
|
20241112,154800,857548979,755,755,755,755,0
|
|
20241112,154700,857548979,755,755,755,755,0
|
|
20241112,154600,857548979,755,755,755,755,0
|
|
20241112,154500,857548979,755,755,755,755,0
|
|
20241112,154400,857548979,755,755,755,755,0
|
|
20241112,154300,857548979,755,755,755,755,0
|
|
20241112,154200,857548979,755,755,755,755,0
|
|
20241112,154100,857548979,755,755,755,755,0
|
|
20241112,154000,857548979,755,755,755,755,0
|
|
20241112,153900,857548979,755,755,755,755,0
|
|
20241112,153800,857548979,755,755,755,755,0
|
|
20241112,153700,857548979,755,755,755,755,0
|
|
20241112,153600,857548979,755,755,755,755,0
|
|
20241112,153500,857548979,755,755,755,755,0
|
|
20241112,153400,857548979,755,755,755,755,0
|
|
20241112,153300,857548979,755,755,755,755,0
|
|
20241112,153200,857548979,755,755,755,755,0
|
|
20241112,153100,857548979,755,755,755,755,0
|
|
20241112,153000,857548979,755,755,755,755,3623
|
|
20241112,152900,854813614,753,753,753,753,0
|
|
20241112,152800,854813614,753,753,753,753,0
|
|
20241112,152700,854813614,753,753,753,753,0
|
|
20241112,152600,854813614,753,753,753,753,0
|
|
20241112,152500,854813614,753,753,753,753,0
|
|
20241112,152400,854813614,753,753,753,753,0
|
|
20241112,152300,854813614,753,753,753,753,0
|
|
20241112,152200,854813614,753,753,753,753,0
|
|
20241112,152100,854813614,753,753,753,753,0
|
|
20241112,152000,854813614,753,753,753,753,0
|
|
20241112,151900,854813614,753,752,754,749,5180
|
|
20241112,151800,850930975,753,752,753,751,402
|
|
20241112,151700,850629068,750,753,753,750,1223
|
|
20241112,151600,849711197,754,753,754,753,436
|
|
20241112,151500,849382879,753,754,754,753,127
|
|
20241112,151400,849287131,754,753,754,750,458
|
|
20241112,151300,848943597,753,754,754,753,17
|
|
20241112,151200,848930780,750,750,750,750,0
|
|
20241112,151100,848930780,750,753,753,750,12000
|
|
20241112,151000,839917143,753,754,754,752,464
|
|
20241112,150900,839568065,754,754,754,754,8
|
|
20241112,150800,839562033,755,753,755,752,2353
|
|
20241112,150700,837790339,755,753,755,753,625
|
|
20241112,150600,837319712,752,755,755,752,488
|
|
20241112,150500,836952619,755,755,755,755,104
|
|
20241112,150400,836874099,756,753,756,752,4001
|
|
20241112,150300,833864339,753,756,756,753,1501
|
|
20241112,150200,832729586,756,755,756,755,3
|
|
20241112,150100,832727320,752,753,754,752,13
|
|
20241112,150000,832717532,753,754,754,753,2828
|
|
20241112,145900,830587870,754,755,755,754,876
|
|
20241112,145800,829926540,755,754,757,754,728
|
|
20241112,145700,829376955,754,755,755,754,937
|
|
20241112,145600,828670211,755,756,756,755,4889
|
|
20241112,145500,824975197,756,757,757,756,576
|
|
20241112,145400,824539711,758,758,758,758,100
|
|
20241112,145300,824463911,758,758,758,758,485
|
|
20241112,145200,824096281,756,756,757,756,1627
|
|
20241112,145100,822865478,757,757,757,756,1651
|
|
20241112,145000,821617171,756,756,756,756,151
|
|
20241112,144900,821503015,756,755,756,755,599
|
|
20241112,144800,821050717,755,754,755,754,1728
|
|
20241112,144700,819747799,755,755,755,755,4192
|
|
20241112,144600,816582839,755,755,755,755,5
|
|
20241112,144500,816579064,755,755,755,755,500
|
|
20241112,144400,816201564,755,753,755,753,456
|
|
20241112,144300,815858158,753,753,753,753,265
|
|
20241112,144200,815658613,754,754,755,754,4885
|
|
20241112,144100,811975273,753,753,753,753,5243
|
|
20241112,144000,808027294,754,754,754,754,0
|
|
20241112,143900,808027294,754,754,754,754,9412
|
|
20241112,143800,800930646,754,755,755,754,3544
|
|
20241112,143700,798255436,755,755,756,755,781
|
|
20241112,143600,797665771,755,756,756,755,1769
|
|
20241112,143500,796330156,757,755,757,755,8219
|
|
20241112,143400,790124789,755,754,755,754,3754
|
|
20241112,143300,787291198,754,755,755,754,74
|
|
20241112,143200,787235382,755,756,756,755,3844
|
|
20241112,143100,784333092,757,757,757,756,58
|
|
20241112,143000,784289191,757,759,759,757,481
|
|
20241112,142900,783924172,759,756,760,756,272
|
|
20241112,142800,783718503,756,757,759,755,1863
|
|
20241112,142700,782310070,761,761,761,761,0
|
|
20241112,142600,782310070,761,757,761,756,270
|
|
20241112,142500,782105792,761,761,761,761,0
|
|
20241112,142400,782105792,761,760,761,760,2
|
|
20241112,142300,782104271,757,757,757,757,30
|
|
20241112,142200,782081561,761,761,761,760,248
|
|
20241112,142100,781892883,761,760,761,756,2412
|
|
20241112,142000,780065842,760,760,760,760,0
|
|
20241112,141900,780065842,760,758,760,757,13252
|
|
20241112,141800,770032761,759,760,760,759,50
|
|
20241112,141700,769994781,760,759,761,759,237
|
|
20241112,141600,769814837,761,761,761,761,0
|
|
20241112,141500,769814837,761,761,761,761,1
|
|
20241112,141400,769814076,761,760,761,760,1511
|
|
20241112,141300,768665572,761,761,761,761,0
|
|
20241112,141200,768665572,761,761,761,761,39
|
|
20241112,141100,768635893,762,758,762,758,12
|
|
20241112,141000,768626753,758,759,759,758,1150
|
|
20241112,140900,767754903,759,762,762,759,2202
|
|
20241112,140800,766082466,760,761,761,760,38
|
|
20241112,140700,766053585,760,756,763,756,112691
|
|
20241112,140600,680425717,756,757,758,756,506
|
|
20241112,140500,680042408,754,755,755,754,5
|
|
20241112,140400,680038636,757,755,757,753,2501
|
|
20241112,140300,678154535,756,755,756,755,83
|
|
20241112,140200,678091867,754,754,754,754,0
|
|
20241112,140100,678091867,754,754,754,754,530
|
|
20241112,140000,677692247,754,754,754,754,0
|
|
20241112,135900,677692247,754,754,754,754,0
|
|
20241112,135800,677692247,754,754,754,754,201
|
|
20241112,135700,677540693,754,758,758,754,502
|
|
20241112,135600,677162177,758,758,758,758,24
|
|
20241112,135500,677143985,758,758,758,758,1319
|
|
20241112,135400,676144183,758,753,758,753,1495
|
|
20241112,135300,675013115,752,759,759,752,11200
|
|
20241112,135200,666569782,759,755,759,754,1387
|
|
20241112,135100,665519653,759,759,759,759,0
|
|
20241112,135000,665519653,759,759,759,759,20
|
|
20241112,134900,665504473,759,759,759,759,2
|
|
20241112,134800,665502955,760,760,760,760,0
|
|
20241112,134700,665502955,760,756,760,756,22687
|
|
20241112,134600,648279347,753,753,753,753,0
|
|
20241112,134500,648279347,753,753,753,753,1001
|
|
20241112,134400,647525594,753,755,755,753,1797
|
|
20241112,134300,646171253,755,755,755,755,300
|
|
20241112,134200,645944753,755,755,755,755,34
|
|
20241112,134100,645919083,753,753,755,753,7064
|
|
20241112,134000,640586845,753,753,753,753,242
|
|
20241112,133900,640404619,753,753,753,753,2000
|
|
20241112,133800,638898619,753,755,755,753,1580
|
|
20241112,133700,637707746,754,755,755,754,171
|
|
20241112,133600,637578810,755,755,755,754,170
|
|
20241112,133500,637450479,755,755,755,755,10
|
|
20241112,133400,637442929,755,755,755,755,100
|
|
20241112,133300,637367429,754,754,754,754,12
|
|
20241112,133200,637358381,754,754,754,754,10
|
|
20241112,133100,637350841,754,754,754,754,32
|
|
20241112,133000,637326713,754,754,754,754,40
|
|
20241112,132900,637296553,754,754,754,754,578
|
|
20241112,132800,636860741,754,754,754,754,0
|
|
20241112,132700,636860741,754,754,754,751,7007
|
|
20241112,132600,631588431,754,754,754,754,0
|
|
20241112,132500,631588431,754,753,754,753,492
|
|
20241112,132400,631217953,753,753,753,753,416
|
|
20241112,132300,630904705,754,755,755,754,847
|
|
20241112,132200,630265804,755,755,755,755,0
|
|
20241112,132100,630265804,755,759,759,755,42
|
|
20241112,132000,630234034,754,754,754,754,936
|
|
20241112,131900,629528290,759,759,759,759,19
|
|
20241112,131800,629513869,754,754,754,754,189
|
|
20241112,131700,629371363,754,755,755,754,2279
|
|
20241112,131600,627651236,755,755,755,755,3113
|
|
20241112,131500,625300921,755,755,755,755,0
|
|
20241112,131400,625300921,755,758,758,755,143
|
|
20241112,131300,625192953,760,759,760,759,6685
|
|
20241112,131200,620112383,759,755,759,754,5731
|
|
20241112,131100,615765203,755,755,755,755,9113
|
|
20241112,131000,608884888,755,757,757,755,2425
|
|
20241112,130900,607052616,757,757,757,757,142
|
|
20241112,130800,606945122,756,756,756,756,1144
|
|
20241112,130700,606080258,760,760,760,760,0
|
|
20241112,130600,606080258,760,760,760,760,0
|
|
20241112,130500,606080258,760,760,760,760,0
|
|
20241112,130400,606080258,760,756,760,756,196
|
|
20241112,130300,605931882,760,760,760,760,0
|
|
20241112,130200,605931882,760,760,760,760,6891
|
|
20241112,130100,600694722,760,760,760,756,2969
|
|
20241112,130000,598448151,759,759,759,759,2915
|
|
20241112,125900,596235666,759,759,759,759,3199
|
|
20241112,125800,593807625,759,759,759,759,1
|
|
20241112,125700,593806866,758,757,758,757,921
|
|
20241112,125600,593108769,757,757,757,757,20
|
|
20241112,125500,593093629,757,758,758,757,101
|
|
20241112,125400,593017072,756,756,756,756,0
|
|
20241112,125300,593017072,756,757,757,756,378
|
|
20241112,125200,592731295,756,756,756,756,1800
|
|
20241112,125100,591370495,756,756,756,756,0
|
|
20241112,125000,591370495,756,756,756,756,120
|
|
20241112,124900,591279775,756,757,757,756,2376
|
|
20241112,124800,589482116,758,758,758,757,785
|
|
20241112,124700,588887111,758,760,760,758,2069
|
|
20241112,124600,587315501,760,762,762,760,223
|
|
20241112,124500,587146019,762,760,762,760,175
|
|
20241112,124400,587012801,761,761,761,761,1677
|
|
20241112,124300,585736604,761,762,762,761,231
|
|
20241112,124200,585560763,763,763,763,763,0
|
|
20241112,124100,585560763,763,763,763,763,0
|
|
20241112,124000,585560763,763,763,763,763,78
|
|
20241112,123900,585501249,765,765,765,765,522
|
|
20241112,123800,585101919,763,765,765,763,49
|
|
20241112,123700,585064474,765,765,765,765,107
|
|
20241112,123600,584982619,765,761,765,761,9205
|
|
20241112,123500,577965727,759,763,763,759,3540
|
|
20241112,123400,575265889,762,761,762,761,6160
|
|
20241112,123300,570572955,760,759,760,755,1712
|
|
20241112,123200,569275230,759,758,759,758,10815
|
|
20241112,123100,561066945,758,758,759,758,5997
|
|
20241112,123000,556520229,758,758,758,758,596
|
|
20241112,122900,556068461,758,753,758,753,12430
|
|
20241112,122800,546651671,752,751,753,751,1006
|
|
20241112,122700,545895163,751,752,752,751,211
|
|
20241112,122600,545736502,755,755,755,755,2
|
|
20241112,122500,545734992,755,755,755,755,6
|
|
20241112,122400,545730462,750,752,752,750,5000
|
|
20241112,122300,541980450,750,751,751,750,5684
|
|
20241112,122200,537716431,751,752,752,751,2000
|
|
20241112,122100,536214421,752,752,752,752,200
|
|
20241112,122000,536064021,751,751,751,751,0
|
|
20241112,121900,536064021,751,751,751,751,0
|
|
20241112,121800,536064021,751,757,757,751,23050
|
|
20241112,121700,518705271,758,758,758,758,164
|
|
20241112,121600,518580959,757,757,757,757,24
|
|
20241112,121500,518562791,758,758,758,758,200
|
|
20241112,121400,518411191,757,758,758,757,409
|
|
20241112,121300,518101568,757,757,757,757,0
|
|
20241112,121200,518101568,757,757,757,757,882
|
|
20241112,121100,517433894,758,758,758,758,1
|
|
20241112,121000,517433136,758,757,758,757,1392
|
|
20241112,120900,516379391,757,757,757,757,500
|
|
20241112,120800,516000891,757,757,757,757,3330
|
|
20241112,120700,513480081,757,757,757,757,0
|
|
20241112,120600,513480081,757,756,757,756,2385
|
|
20241112,120500,511674643,757,757,757,757,0
|
|
20241112,120400,511674643,757,757,757,757,1774
|
|
20241112,120300,510331725,757,757,757,757,3
|
|
20241112,120200,510329454,757,757,757,757,331
|
|
20241112,120100,510078887,757,757,757,757,3185
|
|
20241112,120000,507667842,757,757,757,757,0
|
|
20241112,115900,507667842,757,757,757,757,0
|
|
20241112,115800,507667842,757,755,757,755,300
|
|
20241112,115700,507440764,755,755,755,755,13
|
|
20241112,115600,507430949,756,756,756,756,16
|
|
20241112,115500,507418853,754,754,754,754,3227
|
|
20241112,115400,504985695,754,754,754,754,1
|
|
20241112,115300,504984941,754,754,754,754,34
|
|
20241112,115200,504959305,754,754,754,754,1005
|
|
20241112,115100,504201535,758,758,758,758,0
|
|
20241112,115000,504201535,758,754,758,754,6730
|
|
20241112,114900,499121715,754,754,754,754,0
|
|
20241112,114800,499121715,754,755,755,754,182
|
|
20241112,114700,498984486,754,754,754,754,9
|
|
20241112,114600,498977700,754,755,755,754,1403
|
|
20241112,114500,497919832,755,756,756,755,3342
|
|
20241112,114400,495396604,755,756,757,755,1453
|
|
20241112,114300,494299019,755,755,755,755,4
|
|
20241112,114200,494295999,755,755,755,755,668
|
|
20241112,114100,493791659,758,758,758,758,17
|
|
20241112,114000,493778773,756,756,756,756,160
|
|
20241112,113900,493657813,758,758,758,758,13
|
|
20241112,113800,493647959,758,757,758,757,30
|
|
20241112,113700,493625229,757,757,757,757,1600
|
|
20241112,113600,492414029,757,757,757,757,0
|
|
20241112,113500,492414029,757,756,758,754,1419
|
|
20241112,113400,491342841,756,756,756,756,184
|
|
20241112,113300,491203737,757,757,757,757,53
|
|
20241112,113200,491163616,757,757,757,757,0
|
|
20241112,113100,491163616,757,757,757,757,0
|
|
20241112,113000,491163616,757,757,757,757,5
|
|
20241112,112900,491159831,757,758,758,757,1501
|
|
20241112,112800,490022574,758,758,758,758,1
|
|
20241112,112700,490021816,753,754,754,753,2380
|
|
20241112,112600,488229595,758,754,758,754,505
|
|
20241112,112500,487848805,755,755,755,755,777
|
|
20241112,112400,487262170,754,755,755,754,645
|
|
20241112,112300,486775838,755,757,757,755,1000
|
|
20241112,112200,486019838,758,755,758,755,5541
|
|
20241112,112100,481822682,754,754,754,754,7
|
|
20241112,112000,481817404,754,754,754,754,9256
|
|
20241112,111900,474838380,756,756,756,756,136
|
|
20241112,111800,474735564,756,757,757,756,2414
|
|
20241112,111700,472910579,757,756,757,756,2542
|
|
20241112,111600,470986827,756,758,760,756,12195
|
|
20241112,111500,461722464,757,757,757,756,1750
|
|
20241112,111400,460397930,756,753,756,753,10300
|
|
20241112,111300,452615991,753,753,753,753,0
|
|
20241112,111200,452615991,753,750,753,750,4650
|
|
20241112,111100,449128488,750,750,750,750,200
|
|
20241112,111000,448978488,753,753,753,753,1
|
|
20241112,110900,448977735,751,751,751,751,50
|
|
20241112,110800,448940185,753,752,753,752,100
|
|
20241112,110700,448864983,750,751,751,750,6374
|
|
20241112,110600,444084362,752,750,752,750,2619
|
|
20241112,110500,442120098,752,752,752,752,300
|
|
20241112,110400,441894498,753,753,753,753,100
|
|
20241112,110300,441819198,753,753,753,753,24
|
|
20241112,110200,441801126,753,753,753,750,1163
|
|
20241112,110100,440928870,751,753,753,751,20
|
|
20241112,110000,440913830,753,751,753,749,5727
|
|
20241112,105900,436618681,752,752,752,752,3
|
|
20241112,105800,436616425,751,751,751,751,132
|
|
20241112,105700,436517293,752,751,752,750,163
|
|
20241112,105600,436394793,751,751,753,750,13088
|
|
20241112,105500,426565709,751,753,755,751,1475
|
|
20241112,105400,425456936,754,752,754,752,407
|
|
20241112,105300,425150572,752,752,752,752,35
|
|
20241112,105200,425124252,752,752,752,751,237
|
|
20241112,105100,424946214,751,751,751,751,151
|
|
20241112,105000,424832813,751,751,751,751,4633
|
|
20241112,104900,421353430,751,752,752,751,525
|
|
20241112,104800,420958955,752,752,757,752,3107
|
|
20241112,104700,418622486,751,757,757,751,15122
|
|
20241112,104600,407251369,757,757,758,757,135
|
|
20241112,104500,407149142,758,754,759,754,2621
|
|
20241112,104400,405162198,759,757,759,757,201
|
|
20241112,104300,405009799,754,754,754,754,0
|
|
20241112,104200,405009799,754,754,754,754,17
|
|
20241112,104100,404996981,754,754,754,754,0
|
|
20241112,104000,404996981,754,754,754,754,204
|
|
20241112,103900,404843165,755,755,755,755,300
|
|
20241112,103800,404616665,754,754,754,754,500
|
|
20241112,103700,404239665,754,759,759,754,2052
|
|
20241112,103600,402689788,759,759,759,759,2
|
|
20241112,103500,402688270,759,759,759,759,0
|
|
20241112,103400,402688270,759,759,759,759,2400
|
|
20241112,103300,400866670,759,759,759,759,0
|
|
20241112,103200,400866670,759,756,759,756,1756
|
|
20241112,103100,399537876,756,756,756,754,1258
|
|
20241112,103000,398587027,757,757,757,757,230
|
|
20241112,102900,398412917,756,756,756,756,2649
|
|
20241112,102800,396410273,756,756,756,756,101
|
|
20241112,102700,396333917,753,753,753,753,4126
|
|
20241112,102600,393227039,756,755,756,755,7
|
|
20241112,102500,393221748,753,753,753,753,1
|
|
20241112,102400,393220995,753,752,753,752,2051
|
|
20241112,102300,391676643,752,756,756,752,8228
|
|
20241112,102200,385486277,756,756,756,756,10
|
|
20241112,102100,385478717,756,756,756,755,10875
|
|
20241112,102000,377267164,757,759,759,757,684
|
|
20241112,101900,376749362,759,759,759,759,0
|
|
20241112,101800,376749362,759,757,759,757,449
|
|
20241112,101700,376409263,757,757,757,757,2086
|
|
20241112,101600,374830161,758,759,759,758,224
|
|
20241112,101500,374660147,759,760,760,758,720
|
|
20241112,101400,374113171,757,760,760,757,13315
|
|
20241112,101300,364033670,755,759,760,755,939
|
|
20241112,101200,363321462,759,758,759,758,2882
|
|
20241112,101100,361136905,758,758,758,758,226
|
|
20241112,101000,360965597,758,756,758,756,675
|
|
20241112,100900,360453987,756,757,757,756,4630
|
|
20241112,100800,356950107,758,758,758,758,732
|
|
20241112,100700,356395251,758,758,758,758,115
|
|
20241112,100600,356308081,758,756,758,756,4619
|
|
20241112,100500,352816115,752,756,757,752,32351
|
|
20241112,100400,328416420,755,755,755,755,2203
|
|
20241112,100300,326753155,751,751,751,751,779
|
|
20241112,100200,326168126,751,754,754,751,22087
|
|
20241112,100100,309564788,754,752,755,752,4520
|
|
20241112,100000,306164203,755,752,755,752,1478
|
|
20241112,095900,305050725,752,756,756,752,7266
|
|
20241112,095800,299584329,753,752,753,752,6648
|
|
20241112,095700,294584898,752,745,752,745,9309
|
|
20241112,095600,287590988,749,749,749,749,201
|
|
20241112,095500,287440439,749,746,749,746,1501
|
|
20241112,095400,286320690,746,748,749,746,2693
|
|
20241112,095300,284310516,748,748,748,748,425
|
|
20241112,095200,283992616,747,747,747,747,313
|
|
20241112,095100,283758805,747,743,750,743,1009
|
|
20241112,095000,283009067,743,743,743,743,0
|
|
20241112,094900,283009067,743,743,743,743,3107
|
|
20241112,094800,280700566,744,745,745,744,1331
|
|
20241112,094700,279709752,744,748,748,743,2128
|
|
20241112,094600,278124116,748,748,748,747,57
|
|
20241112,094500,278081481,751,752,752,751,4004
|
|
20241112,094400,275074476,752,750,752,745,9199
|
|
20241112,094300,268170711,752,745,752,742,9304
|
|
20241112,094200,261228225,753,753,753,753,1
|
|
20241112,094100,261227472,753,750,754,740,50865
|
|
20241112,094000,223294095,756,754,756,754,603
|
|
20241112,093900,222839427,756,751,757,747,11894
|
|
20241112,093800,213886707,747,750,751,747,21751
|
|
20241112,093700,197618079,748,750,750,748,6969
|
|
20241112,093600,192400120,751,751,751,751,11
|
|
20241112,093500,192391859,751,751,753,750,2620
|
|
20241112,093400,190424218,751,754,754,751,607
|
|
20241112,093300,189968064,755,755,755,751,208
|
|
20241112,093200,189811668,750,754,755,750,8094
|
|
20241112,093100,183717956,752,754,757,752,1176
|
|
20241112,093000,182832407,754,755,755,754,1817
|
|
20241112,092900,181462239,754,754,754,753,11833
|
|
20241112,092800,172541789,754,752,754,752,3161
|
|
20241112,092700,170164638,752,749,752,749,2656
|
|
20241112,092600,168172792,749,752,752,749,2522
|
|
20241112,092500,166276910,752,748,752,748,20585
|
|
20241112,092400,150838239,747,748,748,747,3059
|
|
20241112,092300,148553000,747,748,752,747,9088
|
|
20241112,092200,141754790,748,751,751,748,36802
|
|
20241112,092100,114169250,752,752,752,752,167
|
|
20241112,092000,114043666,752,752,754,752,710
|
|
20241112,091900,113509530,754,752,754,750,2186
|
|
20241112,091800,111868500,750,754,757,750,5892
|
|
20241112,091700,107434330,754,756,757,754,5188
|
|
20241112,091600,103516129,756,757,757,753,5270
|
|
20241112,091500,99546245,753,757,758,753,26509
|
|
20241112,091400,79519552,757,764,764,757,8783
|
|
20241112,091300,72862240,760,760,760,759,1515
|
|
20241112,091200,71711520,760,760,760,758,6743
|
|
20241112,091100,66594572,760,764,764,760,9069
|
|
20241112,091000,59697973,761,761,761,760,10016
|
|
20241112,090900,52081350,761,761,764,761,347
|
|
20241112,090800,51817262,760,763,764,760,6799
|
|
20241112,090700,46640696,763,765,768,760,3836
|
|
20241112,090600,43714360,765,767,768,765,19719
|
|
20241112,090500,28592370,767,772,772,767,2895
|
|
20241112,090400,26367356,772,771,772,767,3269
|
|
20241112,090300,23848807,772,770,772,769,1110
|
|
20241112,090200,22994515,770,770,770,770,1281
|
|
20241112,090100,22008145,770,766,770,765,22095
|
|
20241112,090000,5105415,765,767,770,765,6653
|