594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185100,799119653,724,724,724,724,20775
|
|
20241113,185000,799119653,724,724,724,724,0
|
|
20241113,184900,799119653,724,724,724,724,0
|
|
20241113,184800,799119653,724,724,724,724,0
|
|
20241113,184700,799119653,724,724,724,724,0
|
|
20241113,184600,799119653,724,724,724,724,0
|
|
20241113,184500,799119653,724,724,724,724,0
|
|
20241113,184400,799119653,724,724,724,724,0
|
|
20241113,184300,799119653,724,724,724,724,0
|
|
20241113,184200,799119653,724,724,724,724,0
|
|
20241113,184100,799119653,724,724,724,724,0
|
|
20241113,184000,799119653,724,724,724,724,0
|
|
20241113,183900,799119653,724,724,724,724,0
|
|
20241113,183800,799119653,724,724,724,724,0
|
|
20241113,183700,799119653,724,724,724,724,0
|
|
20241113,183600,799119653,724,724,724,724,0
|
|
20241113,183500,799119653,724,724,724,724,0
|
|
20241113,183400,799119653,724,724,724,724,0
|
|
20241113,183300,799119653,724,724,724,724,0
|
|
20241113,183200,799119653,724,724,724,724,0
|
|
20241113,183100,799119653,724,724,724,724,0
|
|
20241113,183000,799119653,724,724,724,724,0
|
|
20241113,182900,799119653,724,724,724,724,0
|
|
20241113,182800,799119653,724,724,724,724,0
|
|
20241113,182700,799119653,724,724,724,724,0
|
|
20241113,182600,799119653,724,724,724,724,0
|
|
20241113,182500,799119653,724,724,724,724,0
|
|
20241113,182400,799119653,724,724,724,724,0
|
|
20241113,182300,799119653,724,724,724,724,0
|
|
20241113,182200,799119653,724,724,724,724,0
|
|
20241113,182100,799119653,724,724,724,724,20775
|
|
20241113,182000,799119653,724,724,724,724,0
|
|
20241113,181900,799119653,724,724,724,724,0
|
|
20241113,181800,799119653,724,724,724,724,0
|
|
20241113,181700,799119653,724,724,724,724,0
|
|
20241113,181600,799119653,724,724,724,724,0
|
|
20241113,181500,799119653,724,724,724,724,0
|
|
20241113,181400,799119653,724,724,724,724,0
|
|
20241113,181300,799119653,724,724,724,724,0
|
|
20241113,181200,799119653,724,724,724,724,0
|
|
20241113,181100,799119653,724,724,724,724,0
|
|
20241113,181000,799119653,724,724,724,724,0
|
|
20241113,180900,799119653,724,724,724,724,0
|
|
20241113,180800,799119653,724,724,724,724,0
|
|
20241113,180700,799119653,724,724,724,724,0
|
|
20241113,180600,799119653,724,724,724,724,0
|
|
20241113,180500,799119653,724,724,724,724,0
|
|
20241113,180400,799119653,724,724,724,724,0
|
|
20241113,180300,799119653,724,724,724,724,0
|
|
20241113,180200,799119653,724,724,724,724,0
|
|
20241113,180100,799119653,724,724,724,724,0
|
|
20241113,180000,799119653,724,724,724,724,0
|
|
20241113,175900,799119653,724,724,724,724,0
|
|
20241113,175800,799119653,724,724,724,724,0
|
|
20241113,175700,799119653,724,724,724,724,0
|
|
20241113,175600,799119653,724,724,724,724,0
|
|
20241113,175500,799119653,724,724,724,724,0
|
|
20241113,175400,799119653,724,724,724,724,0
|
|
20241113,175300,799119653,724,724,724,724,0
|
|
20241113,175200,799119653,724,724,724,724,0
|
|
20241113,175100,799119653,724,724,724,724,20775
|
|
20241113,175000,799119653,724,724,724,724,0
|
|
20241113,174900,799119653,724,724,724,724,0
|
|
20241113,174800,799119653,724,724,724,724,0
|
|
20241113,174700,799119653,724,724,724,724,0
|
|
20241113,174600,799119653,724,724,724,724,0
|
|
20241113,174500,799119653,724,724,724,724,0
|
|
20241113,174400,799119653,724,724,724,724,0
|
|
20241113,174300,799119653,724,724,724,724,0
|
|
20241113,174200,799119653,724,724,724,724,0
|
|
20241113,174100,799119653,724,724,724,724,0
|
|
20241113,174000,799119653,724,724,724,724,0
|
|
20241113,173900,799119653,724,724,724,724,0
|
|
20241113,173800,799119653,724,724,724,724,0
|
|
20241113,173700,799119653,724,724,724,724,0
|
|
20241113,173600,799119653,724,724,724,724,0
|
|
20241113,173500,799119653,724,724,724,724,0
|
|
20241113,173400,799119653,724,724,724,724,0
|
|
20241113,173300,799119653,724,724,724,724,0
|
|
20241113,173200,799119653,724,724,724,724,0
|
|
20241113,173100,799119653,724,724,724,724,0
|
|
20241113,173000,799119653,724,724,724,724,0
|
|
20241113,172900,799119653,724,724,724,724,0
|
|
20241113,172800,799119653,724,724,724,724,0
|
|
20241113,172700,799119653,724,724,724,724,0
|
|
20241113,172600,799119653,724,724,724,724,0
|
|
20241113,172500,799119653,724,724,724,724,0
|
|
20241113,172400,799119653,724,724,724,724,0
|
|
20241113,172300,799119653,724,724,724,724,0
|
|
20241113,172200,799119653,724,724,724,724,0
|
|
20241113,172100,799119653,724,724,724,724,20775
|
|
20241113,172000,799119653,724,724,724,724,0
|
|
20241113,171900,799119653,724,724,724,724,0
|
|
20241113,171800,799119653,724,724,724,724,0
|
|
20241113,171700,799119653,724,724,724,724,0
|
|
20241113,171600,799119653,724,724,724,724,0
|
|
20241113,171500,799119653,724,724,724,724,0
|
|
20241113,171400,799119653,724,724,724,724,0
|
|
20241113,171300,799119653,724,724,724,724,0
|
|
20241113,171200,799119653,724,724,724,724,0
|
|
20241113,171100,799119653,724,724,724,724,0
|
|
20241113,171000,799119653,724,724,724,724,0
|
|
20241113,170900,799119653,724,724,724,724,0
|
|
20241113,170800,799119653,724,724,724,724,0
|
|
20241113,170700,799119653,724,724,724,724,0
|
|
20241113,170600,799119653,724,724,724,724,0
|
|
20241113,170500,799119653,724,724,724,724,0
|
|
20241113,170400,799119653,724,724,724,724,0
|
|
20241113,170300,799119653,724,724,724,724,0
|
|
20241113,170200,799119653,724,724,724,724,0
|
|
20241113,170100,799119653,724,724,724,724,0
|
|
20241113,170000,799119653,724,724,724,724,0
|
|
20241113,165900,799119653,724,724,724,724,0
|
|
20241113,165800,799119653,724,724,724,724,0
|
|
20241113,165700,799119653,724,724,724,724,0
|
|
20241113,165600,799119653,724,724,724,724,0
|
|
20241113,165500,799119653,724,724,724,724,0
|
|
20241113,165400,799119653,724,724,724,724,0
|
|
20241113,165300,799119653,724,724,724,724,0
|
|
20241113,165200,799119653,724,724,724,724,0
|
|
20241113,165100,799119653,724,724,724,724,20775
|
|
20241113,165000,799119653,724,724,724,724,0
|
|
20241113,164900,799119653,724,724,724,724,0
|
|
20241113,164800,799119653,724,724,724,724,0
|
|
20241113,164700,799119653,724,724,724,724,0
|
|
20241113,164600,799119653,724,724,724,724,0
|
|
20241113,164500,799119653,724,724,724,724,0
|
|
20241113,164400,799119653,724,724,724,724,0
|
|
20241113,164300,799119653,724,724,724,724,0
|
|
20241113,164200,799119653,724,724,724,724,0
|
|
20241113,164100,799119653,724,724,724,724,0
|
|
20241113,164000,799119653,724,724,724,724,0
|
|
20241113,163900,799119653,724,724,724,724,0
|
|
20241113,163800,799119653,724,724,724,724,0
|
|
20241113,163700,799119653,724,724,724,724,0
|
|
20241113,163600,799119653,724,724,724,724,0
|
|
20241113,163500,799119653,724,724,724,724,0
|
|
20241113,163400,799119653,724,724,724,724,0
|
|
20241113,163300,799119653,724,724,724,724,0
|
|
20241113,163200,799119653,724,724,724,724,0
|
|
20241113,163100,799119653,724,724,724,724,0
|
|
20241113,163000,799119653,724,724,724,724,0
|
|
20241113,162900,799119653,724,724,724,724,0
|
|
20241113,162800,799119653,724,724,724,724,0
|
|
20241113,162700,799119653,724,724,724,724,0
|
|
20241113,162600,799119653,724,724,724,724,0
|
|
20241113,162500,799119653,724,724,724,724,0
|
|
20241113,162400,799119653,724,724,724,724,0
|
|
20241113,162300,799119653,724,724,724,724,0
|
|
20241113,162200,799119653,724,724,724,724,0
|
|
20241113,162100,799119653,724,724,724,724,20775
|
|
20241113,162000,799119653,724,724,724,724,0
|
|
20241113,161900,799119653,724,724,724,724,0
|
|
20241113,161800,799119653,724,724,724,724,0
|
|
20241113,161700,799119653,724,724,724,724,0
|
|
20241113,161600,799119653,724,724,724,724,0
|
|
20241113,161500,799119653,724,724,724,724,0
|
|
20241113,161400,799119653,724,724,724,724,0
|
|
20241113,161300,799119653,724,724,724,724,0
|
|
20241113,161200,799119653,724,724,724,724,0
|
|
20241113,161100,799119653,724,724,724,724,0
|
|
20241113,161000,799119653,724,724,724,724,0
|
|
20241113,160900,799119653,724,724,724,724,0
|
|
20241113,160800,799119653,724,724,724,724,0
|
|
20241113,160700,799119653,724,724,724,724,0
|
|
20241113,160600,799119653,724,724,724,724,0
|
|
20241113,160500,799119653,724,724,724,724,0
|
|
20241113,160400,799119653,724,724,724,724,0
|
|
20241113,160300,799119653,724,724,724,724,0
|
|
20241113,160200,799119653,724,724,724,724,0
|
|
20241113,160100,799119653,724,724,724,724,0
|
|
20241113,160000,799119653,724,724,724,724,0
|
|
20241113,155900,799119653,724,724,724,724,0
|
|
20241113,155800,799119653,724,724,724,724,0
|
|
20241113,155700,799119653,724,724,724,724,0
|
|
20241113,155600,799119653,724,724,724,724,0
|
|
20241113,155500,799119653,724,724,724,724,0
|
|
20241113,155400,799119653,724,724,724,724,0
|
|
20241113,155300,799119653,724,724,724,724,0
|
|
20241113,155200,799119653,724,724,724,724,0
|
|
20241113,155100,799119653,724,724,724,724,20775
|
|
20241113,155000,799119653,724,724,724,724,0
|
|
20241113,154900,799119653,724,724,724,724,0
|
|
20241113,154800,799119653,724,724,724,724,0
|
|
20241113,154700,799119653,724,724,724,724,0
|
|
20241113,154600,799119653,724,724,724,724,0
|
|
20241113,154500,799119653,724,724,724,724,0
|
|
20241113,154400,799119653,724,724,724,724,0
|
|
20241113,154300,799119653,724,724,724,724,0
|
|
20241113,154200,799119653,724,724,724,724,0
|
|
20241113,154100,799119653,724,724,724,724,0
|
|
20241113,154000,799119653,724,724,724,724,0
|
|
20241113,153900,799119653,724,724,724,724,0
|
|
20241113,153800,799119653,724,724,724,724,0
|
|
20241113,153700,799119653,724,724,724,724,0
|
|
20241113,153600,799119653,724,724,724,724,0
|
|
20241113,153500,799119653,724,724,724,724,0
|
|
20241113,153400,799119653,724,724,724,724,0
|
|
20241113,153300,799119653,724,724,724,724,0
|
|
20241113,153200,799119653,724,724,724,724,0
|
|
20241113,153100,799119653,724,724,724,724,0
|
|
20241113,153000,799119653,724,724,724,724,20775
|
|
20241113,152900,784078553,722,722,722,722,0
|
|
20241113,152800,784078553,722,722,722,722,0
|
|
20241113,152700,784078553,722,722,722,722,0
|
|
20241113,152600,784078553,722,722,722,722,0
|
|
20241113,152500,784078553,722,722,722,722,0
|
|
20241113,152400,784078553,722,722,722,722,0
|
|
20241113,152300,784078553,722,722,722,722,0
|
|
20241113,152200,784078553,722,722,722,722,0
|
|
20241113,152100,784078553,722,722,722,722,0
|
|
20241113,152000,784078553,722,722,722,722,0
|
|
20241113,151900,784078553,722,721,723,721,4122
|
|
20241113,151800,781102464,721,724,724,721,249
|
|
20241113,151700,780922729,724,721,724,721,3092
|
|
20241113,151600,778690810,723,725,725,722,11499
|
|
20241113,151500,770388068,724,724,725,723,1660
|
|
20241113,151400,769186228,724,724,724,722,605
|
|
20241113,151300,768748790,723,723,723,723,5076
|
|
20241113,151200,765078842,724,725,725,724,258
|
|
20241113,151100,764891801,724,723,725,723,6
|
|
20241113,151000,764887459,723,724,724,723,494
|
|
20241113,150900,764530179,724,725,725,724,635
|
|
20241113,150800,764070118,725,724,725,724,3723
|
|
20241113,150700,761374651,724,724,724,724,710
|
|
20241113,150600,760860611,724,724,724,724,327
|
|
20241113,150500,760623863,724,724,725,724,18107
|
|
20241113,150400,747497343,724,723,724,723,40
|
|
20241113,150300,747468403,724,722,724,722,5606
|
|
20241113,150200,743420865,722,725,725,722,7118
|
|
20241113,150100,738269706,725,724,725,724,2361
|
|
20241113,150000,736560337,724,725,725,724,9
|
|
20241113,145900,736553815,724,724,724,724,1
|
|
20241113,145800,736553091,724,724,725,724,673
|
|
20241113,145700,736065829,724,724,724,724,231
|
|
20241113,145600,735898585,723,724,724,723,1495
|
|
20241113,145500,734817334,723,724,725,723,3295
|
|
20241113,145400,732431956,723,724,724,723,6062
|
|
20241113,145300,728048069,724,725,725,724,30922
|
|
20241113,145200,705638884,725,726,726,725,2455
|
|
20241113,145100,703859005,725,726,726,725,3620
|
|
20241113,145000,701233405,726,726,726,726,100
|
|
20241113,144900,701160805,726,725,726,725,4007
|
|
20241113,144800,698255723,725,726,726,725,6000
|
|
20241113,144700,693905722,725,725,725,725,0
|
|
20241113,144600,693905722,725,725,725,725,0
|
|
20241113,144500,693905722,725,726,726,725,7394
|
|
20241113,144400,688542718,726,726,726,726,39
|
|
20241113,144300,688514404,726,726,726,726,0
|
|
20241113,144200,688514404,726,726,727,726,4134
|
|
20241113,144100,685513113,729,729,729,729,0
|
|
20241113,144000,685513113,729,729,729,729,38
|
|
20241113,143900,685485411,729,729,729,729,210
|
|
20241113,143800,685332321,729,729,729,729,0
|
|
20241113,143700,685332321,729,728,731,726,281
|
|
20241113,143600,685127810,729,729,730,729,500
|
|
20241113,143500,684763032,729,727,729,727,623
|
|
20241113,143400,684310025,730,730,730,730,4
|
|
20241113,143300,684307105,730,730,730,730,110
|
|
20241113,143200,684226805,730,730,730,730,764
|
|
20241113,143100,683669085,729,729,729,729,0
|
|
20241113,143000,683669085,729,729,729,729,569
|
|
20241113,142900,683254284,729,729,729,729,1
|
|
20241113,142800,683253555,729,726,729,726,233
|
|
20241113,142700,683084295,726,728,728,726,11553
|
|
20241113,142600,674679713,728,728,728,728,1
|
|
20241113,142500,674678985,727,726,727,726,3403
|
|
20241113,142400,672207386,726,726,726,726,0
|
|
20241113,142300,672207386,726,726,726,726,2
|
|
20241113,142200,672205934,727,728,728,727,1833
|
|
20241113,142100,670873334,728,728,728,728,10
|
|
20241113,142000,670866054,726,728,728,726,4
|
|
20241113,141900,670863146,726,726,726,726,0
|
|
20241113,141800,670863146,726,726,726,726,3
|
|
20241113,141700,670860968,726,726,726,726,0
|
|
20241113,141600,670860968,726,726,728,726,347
|
|
20241113,141500,670609044,725,728,728,725,2848
|
|
20241113,141400,668542149,728,728,728,728,0
|
|
20241113,141300,668542149,728,727,728,727,22
|
|
20241113,141200,668526152,726,727,727,725,2169
|
|
20241113,141100,666951532,727,727,727,727,1
|
|
20241113,141000,666950805,727,727,727,727,0
|
|
20241113,140900,666950805,727,727,727,727,3695
|
|
20241113,140800,664264540,726,726,726,726,0
|
|
20241113,140700,664264540,726,726,726,726,1899
|
|
20241113,140600,662885866,725,725,725,725,0
|
|
20241113,140500,662885866,725,726,726,725,3
|
|
20241113,140400,662883690,725,725,725,723,133
|
|
20241113,140300,662787495,725,728,728,725,211
|
|
20241113,140200,662634217,728,728,728,728,16
|
|
20241113,140100,662622569,723,729,729,723,25400
|
|
20241113,140000,644224342,728,728,729,728,996
|
|
20241113,135900,643499248,726,726,726,726,0
|
|
20241113,135800,643499248,726,726,726,726,0
|
|
20241113,135700,643499248,726,726,726,726,2700
|
|
20241113,135600,641539048,726,726,726,726,1200
|
|
20241113,135500,640667848,726,726,726,726,0
|
|
20241113,135400,640667848,726,726,726,726,0
|
|
20241113,135300,640667848,726,726,726,726,13
|
|
20241113,135200,640658410,726,726,726,726,502
|
|
20241113,135100,640293958,727,727,727,727,500
|
|
20241113,135000,639930458,730,730,730,730,503
|
|
20241113,134900,639563268,730,730,730,730,900
|
|
20241113,134800,638906268,726,729,729,726,310
|
|
20241113,134700,638680308,729,727,729,727,1500
|
|
20241113,134600,637588363,726,727,727,726,2000
|
|
20241113,134500,636135413,727,727,727,727,0
|
|
20241113,134400,636135413,727,727,727,727,2
|
|
20241113,134300,636133959,727,726,727,726,1491
|
|
20241113,134200,635051490,727,728,728,727,3199
|
|
20241113,134100,632725816,728,728,729,728,1092
|
|
20241113,134000,631930440,729,729,729,729,0
|
|
20241113,133900,631930440,729,729,729,729,112
|
|
20241113,133800,631848792,729,729,729,729,0
|
|
20241113,133700,631848792,729,728,729,728,4
|
|
20241113,133600,631845877,728,728,728,728,66
|
|
20241113,133500,631797829,728,728,728,728,200
|
|
20241113,133400,631652229,732,732,732,732,0
|
|
20241113,133300,631652229,732,732,732,732,500
|
|
20241113,133200,631286229,728,731,731,728,70
|
|
20241113,133100,631235164,731,730,731,730,7466
|
|
20241113,133000,625784971,729,729,729,729,1002
|
|
20241113,132900,625054513,730,730,730,730,1001
|
|
20241113,132800,624323783,729,729,729,729,0
|
|
20241113,132700,624323783,729,728,729,728,2399
|
|
20241113,132600,622575297,728,728,728,728,139
|
|
20241113,132500,622474105,728,728,728,728,1001
|
|
20241113,132400,621745377,727,727,727,727,1661
|
|
20241113,132300,620537830,726,726,726,726,0
|
|
20241113,132200,620537830,726,725,726,725,24502
|
|
20241113,132100,602773568,724,724,724,724,1022
|
|
20241113,132000,602033640,724,724,724,724,303
|
|
20241113,131900,601814268,723,723,723,723,200
|
|
20241113,131800,601669668,724,724,724,724,16894
|
|
20241113,131700,589438412,725,725,725,725,600
|
|
20241113,131600,589003412,725,725,725,725,9
|
|
20241113,131500,588996887,725,725,725,725,60
|
|
20241113,131400,588953387,725,725,725,725,3910
|
|
20241113,131300,586118637,725,725,725,725,0
|
|
20241113,131200,586118637,725,725,725,725,0
|
|
20241113,131100,586118637,725,725,727,724,7027
|
|
20241113,131000,581025724,725,726,726,725,2162
|
|
20241113,130900,579458112,726,726,726,726,0
|
|
20241113,130800,579458112,726,726,726,726,1
|
|
20241113,130700,579457386,726,725,726,725,5510
|
|
20241113,130600,575459626,726,726,726,725,673
|
|
20241113,130500,574971360,725,725,725,725,1322
|
|
20241113,130400,574012910,726,726,726,726,2
|
|
20241113,130300,574011458,726,726,726,726,2
|
|
20241113,130200,574010006,724,724,724,724,0
|
|
20241113,130100,574010006,724,725,725,724,5309
|
|
20241113,130000,570166127,726,726,726,726,21
|
|
20241113,125900,570150881,725,725,725,725,3
|
|
20241113,125800,570148706,725,725,725,725,2
|
|
20241113,125700,570147256,724,724,724,724,0
|
|
20241113,125600,570147256,724,724,724,724,0
|
|
20241113,125500,570147256,724,724,724,724,3021
|
|
20241113,125400,567960052,724,724,724,724,1354
|
|
20241113,125300,566979756,725,724,725,724,698
|
|
20241113,125200,566474403,724,725,725,724,3037
|
|
20241113,125100,564275578,724,724,724,724,401
|
|
20241113,125000,563985254,724,724,724,724,27
|
|
20241113,124900,563965706,721,721,721,721,188
|
|
20241113,124800,563830158,720,720,720,720,0
|
|
20241113,124700,563830158,720,720,720,720,1500
|
|
20241113,124600,562750158,720,725,725,720,4078
|
|
20241113,124500,559813316,725,723,725,721,14467
|
|
20241113,124400,549364396,724,725,725,724,283
|
|
20241113,124300,549159503,724,724,724,724,51
|
|
20241113,124200,549122579,724,724,726,723,1355
|
|
20241113,124100,548141565,723,723,723,723,1512
|
|
20241113,124000,547048389,726,726,726,724,13558
|
|
20241113,123900,537221630,726,726,726,726,127
|
|
20241113,123800,537129428,726,726,726,726,0
|
|
20241113,123700,537129428,726,726,726,726,9
|
|
20241113,123600,537122894,726,726,726,726,3998
|
|
20241113,123500,534220346,726,726,727,726,13374
|
|
20241113,123400,524510815,727,727,727,726,56
|
|
20241113,123300,524470118,727,726,727,726,118
|
|
20241113,123200,524384347,727,727,727,726,350
|
|
20241113,123100,524130197,727,727,727,727,20
|
|
20241113,123000,524115657,727,727,727,727,461
|
|
20241113,122900,523780510,727,727,727,727,69
|
|
20241113,122800,523730347,727,727,727,727,1
|
|
20241113,122700,523729620,727,727,727,727,52
|
|
20241113,122600,523691816,727,727,727,727,33
|
|
20241113,122500,523667825,729,727,729,727,4
|
|
20241113,122400,523664915,727,729,729,727,3900
|
|
20241113,122300,520829407,729,729,729,729,10
|
|
20241113,122200,520822117,729,729,729,729,604
|
|
20241113,122100,520381801,728,728,728,727,3201
|
|
20241113,122000,518051741,728,728,728,728,2042
|
|
20241113,121900,516565165,729,729,729,729,1648
|
|
20241113,121800,515363773,730,730,730,730,7
|
|
20241113,121700,515358663,729,729,729,729,1
|
|
20241113,121600,515357934,730,732,732,730,152
|
|
20241113,121500,515246914,729,729,729,729,0
|
|
20241113,121400,515246914,729,730,730,729,129
|
|
20241113,121300,515152852,731,732,732,731,169
|
|
20241113,121200,515029145,732,733,733,732,236
|
|
20241113,121100,514856173,733,733,733,728,3091
|
|
20241113,121000,512604895,733,733,733,733,436
|
|
20241113,120900,512285307,730,734,734,730,53
|
|
20241113,120800,512246605,730,730,730,730,50
|
|
20241113,120700,512210105,729,729,729,729,18000
|
|
20241113,120600,499088105,730,730,730,730,4800
|
|
20241113,120500,495584105,730,730,730,730,0
|
|
20241113,120400,495584105,730,731,734,730,344
|
|
20241113,120300,495332020,731,731,731,731,0
|
|
20241113,120200,495332020,731,731,731,731,0
|
|
20241113,120100,495332020,731,731,731,731,0
|
|
20241113,120000,495332020,731,731,731,731,10
|
|
20241113,115900,495324710,731,730,731,730,9738
|
|
20241113,115800,488209086,730,730,730,730,100
|
|
20241113,115700,488136086,730,729,730,729,86
|
|
20241113,115600,488073315,729,729,730,729,11
|
|
20241113,115500,488065294,729,729,729,729,19
|
|
20241113,115400,488051443,730,730,730,730,100
|
|
20241113,115300,487978443,726,729,730,726,18891
|
|
20241113,115200,474221635,729,729,729,729,134
|
|
20241113,115100,474123949,729,729,729,729,26
|
|
20241113,115000,474104995,729,730,730,729,4477
|
|
20241113,114900,470840252,729,729,729,729,1
|
|
20241113,114800,470839523,729,729,729,729,2930
|
|
20241113,114700,468703553,729,729,729,729,0
|
|
20241113,114600,468703553,729,729,729,729,2080
|
|
20241113,114500,467187233,730,731,731,730,8
|
|
20241113,114400,467181391,731,730,731,729,4615
|
|
20241113,114300,463817006,730,730,730,730,2000
|
|
20241113,114200,462357006,730,732,732,730,6330
|
|
20241113,114100,457731218,732,732,732,732,1640
|
|
20241113,114000,456530738,732,733,733,732,3655
|
|
20241113,113900,453855123,733,733,733,733,2274
|
|
20241113,113800,452188281,734,734,734,734,1
|
|
20241113,113700,452187547,732,732,732,732,50
|
|
20241113,113600,452150947,732,732,732,732,310
|
|
20241113,113500,451924027,734,731,734,731,2246
|
|
20241113,113400,450282198,735,733,735,732,1892
|
|
20241113,113300,448897214,733,732,733,732,103
|
|
20241113,113200,448821817,733,733,733,733,405
|
|
20241113,113100,448524952,736,736,736,736,10
|
|
20241113,113000,448517592,736,736,736,736,200
|
|
20241113,112900,448370392,733,733,733,733,1070
|
|
20241113,112800,447586082,734,736,736,734,3714
|
|
20241113,112700,444859704,736,736,736,736,222
|
|
20241113,112600,444696312,736,735,736,735,1240
|
|
20241113,112500,443783720,735,735,735,735,5882
|
|
20241113,112400,439460450,738,738,738,738,0
|
|
20241113,112300,439460450,738,738,738,738,0
|
|
20241113,112200,439460450,738,738,738,738,0
|
|
20241113,112100,439460450,738,738,738,738,0
|
|
20241113,112000,439460450,738,738,738,738,0
|
|
20241113,111900,439460450,738,738,738,738,0
|
|
20241113,111800,439460450,738,735,738,734,2176
|
|
20241113,111700,437862130,740,736,740,736,165
|
|
20241113,111600,437740686,736,740,740,736,4329
|
|
20241113,111500,434554099,739,739,739,739,950
|
|
20241113,111400,433852049,739,739,739,739,1020
|
|
20241113,111300,433098269,737,740,740,737,1257
|
|
20241113,111200,432171584,741,741,741,741,102
|
|
20241113,111100,432096002,741,740,741,740,1076
|
|
20241113,111000,431299331,740,740,740,740,0
|
|
20241113,110900,431299331,740,740,740,740,1
|
|
20241113,110800,431298591,737,736,740,736,2005
|
|
20241113,110700,429817953,736,736,736,736,1239
|
|
20241113,110600,428906049,736,735,736,735,352
|
|
20241113,110500,428646983,735,736,736,735,45
|
|
20241113,110400,428613874,731,733,733,731,2750
|
|
20241113,110300,426599988,733,733,733,733,0
|
|
20241113,110200,426599988,733,733,733,733,0
|
|
20241113,110100,426599988,733,733,733,733,6388
|
|
20241113,110000,421917584,733,733,733,733,0
|
|
20241113,105900,421917584,733,735,735,733,109
|
|
20241113,105800,421837566,735,735,735,735,79
|
|
20241113,105700,421779501,735,735,735,735,150
|
|
20241113,105600,421669251,735,734,735,734,1073
|
|
20241113,105500,420880699,734,734,734,734,302
|
|
20241113,105400,420659031,735,734,735,730,330
|
|
20241113,105300,420416862,734,734,734,729,10225
|
|
20241113,105200,412942253,734,734,734,734,1911
|
|
20241113,105100,411539579,734,734,734,734,4579
|
|
20241113,105000,408178593,734,731,734,730,11994
|
|
20241113,104900,399408018,730,729,730,729,62
|
|
20241113,104800,399362806,728,730,730,728,2000
|
|
20241113,104700,397903504,731,731,732,730,1503
|
|
20241113,104600,396805011,730,731,732,730,1037
|
|
20241113,104500,396047919,730,731,731,730,6225
|
|
20241113,104400,391503667,731,730,731,730,3847
|
|
20241113,104300,388695300,730,730,730,730,15
|
|
20241113,104200,388684350,730,730,730,730,1
|
|
20241113,104100,388683620,730,729,730,729,10010
|
|
20241113,104000,381386325,726,728,728,726,3748
|
|
20241113,103900,378657805,728,727,728,727,2003
|
|
20241113,103800,377201623,727,725,727,725,311
|
|
20241113,103700,376976136,725,725,725,725,1400
|
|
20241113,103600,375961136,725,725,728,725,11183
|
|
20241113,103500,367826248,726,726,726,726,401
|
|
20241113,103400,367535122,727,726,727,726,2001
|
|
20241113,103300,366082395,728,726,728,726,718
|
|
20241113,103200,365559984,726,727,727,726,4000
|
|
20241113,103100,362653643,728,728,728,728,4088
|
|
20241113,103000,359677579,728,730,730,728,12962
|
|
20241113,102900,350238127,729,729,729,729,27
|
|
20241113,102800,350218444,729,729,730,729,2298
|
|
20241113,102700,348543172,729,729,730,729,333
|
|
20241113,102600,348300383,729,729,729,729,9815
|
|
20241113,102500,341145248,731,732,732,729,32921
|
|
20241113,102400,317119325,733,732,733,732,27
|
|
20241113,102300,317099544,732,732,732,731,3828
|
|
20241113,102200,314300948,731,734,734,731,8423
|
|
20241113,102100,308134716,734,734,734,733,2684
|
|
20241113,102000,306164760,734,734,734,734,1105
|
|
20241113,101900,305353690,736,736,736,736,100
|
|
20241113,101800,305280090,737,735,737,732,8027
|
|
20241113,101700,299396729,735,736,736,735,720
|
|
20241113,101600,298867511,740,740,740,740,100
|
|
20241113,101500,298793511,741,741,741,741,20
|
|
20241113,101400,298778691,743,743,743,743,6
|
|
20241113,101300,298774233,744,736,744,733,1544
|
|
20241113,101200,297637813,737,736,737,736,505
|
|
20241113,101100,297265661,736,735,736,730,60735
|
|
20241113,101000,252774783,736,736,736,736,3700
|
|
20241113,100900,250051583,736,740,740,736,18724
|
|
20241113,100800,236240783,740,740,740,739,7672
|
|
20241113,100700,230563618,743,739,743,739,162
|
|
20241113,100600,230443677,743,744,744,740,117
|
|
20241113,100500,230357073,740,745,745,740,12245
|
|
20241113,100400,221259966,745,739,745,739,20014
|
|
20241113,100300,206452942,738,738,738,738,0
|
|
20241113,100200,206452942,738,737,738,737,4511
|
|
20241113,100100,203128312,736,737,737,736,8148
|
|
20241113,100000,197125133,739,739,739,739,514
|
|
20241113,095900,196745287,738,738,738,738,270
|
|
20241113,095800,196546027,736,739,739,736,9804
|
|
20241113,095700,189321147,739,743,743,739,962
|
|
20241113,095600,188608217,739,740,740,739,800
|
|
20241113,095500,188016874,740,740,740,740,606
|
|
20241113,095400,187568434,739,739,739,739,7
|
|
20241113,095300,187563261,739,740,740,739,8340
|
|
20241113,095200,181397996,740,741,741,740,54
|
|
20241113,095100,181358022,741,741,741,741,6487
|
|
20241113,095000,176551155,741,741,741,741,1000
|
|
20241113,094900,175810155,741,741,741,741,230
|
|
20241113,094800,175639725,742,743,743,741,6392
|
|
20241113,094700,170897724,744,744,744,744,91
|
|
20241113,094600,170830020,744,744,744,744,71
|
|
20241113,094500,170777196,744,745,745,744,101
|
|
20241113,094400,170702051,744,746,746,744,796
|
|
20241113,094300,170109289,746,746,747,746,494
|
|
20241113,094200,169740666,747,747,747,747,1085
|
|
20241113,094100,168930171,746,746,746,746,12
|
|
20241113,094000,168921219,743,743,743,743,0
|
|
20241113,093900,168921219,743,746,746,743,201
|
|
20241113,093800,168771276,743,746,746,743,2150
|
|
20241113,093700,167173376,741,744,745,741,9984
|
|
20241113,093600,159751433,744,742,744,742,5336
|
|
20241113,093500,155785927,742,742,742,741,11
|
|
20241113,093400,155777771,742,742,742,742,303
|
|
20241113,093300,155552945,742,742,742,742,32
|
|
20241113,093200,155529201,742,736,742,736,201
|
|
20241113,093100,155381259,736,741,742,736,134
|
|
20241113,093000,155282129,741,741,741,741,1372
|
|
20241113,092900,154265477,735,735,735,735,8550
|
|
20241113,092800,147981227,735,736,736,735,800
|
|
20241113,092700,147392920,735,737,737,735,9029
|
|
20241113,092600,140751039,742,737,742,737,731
|
|
20241113,092500,140212267,738,743,743,738,1885
|
|
20241113,092400,138821130,742,739,742,737,8537
|
|
20241113,092300,132523132,737,744,744,737,2524
|
|
20241113,092200,130655898,744,744,744,744,1
|
|
20241113,092100,130655154,736,735,740,735,29264
|
|
20241113,092000,109068738,736,735,738,735,13005
|
|
20241113,091900,99504566,735,738,738,735,5678
|
|
20241113,091800,95325416,737,740,740,737,39817
|
|
20241113,091700,65900282,740,742,745,740,10875
|
|
20241113,091600,57836255,745,743,745,743,474
|
|
20241113,091500,57483823,745,744,745,743,1686
|
|
20241113,091400,56230097,745,746,746,744,453
|
|
20241113,091300,55892525,747,744,747,744,3015
|
|
20241113,091200,53649335,744,744,744,744,600
|
|
20241113,091100,53202935,742,743,743,742,200
|
|
20241113,091000,53054505,742,741,742,740,13941
|
|
20241113,090900,42726125,741,741,741,741,8335
|
|
20241113,090800,36549890,741,745,747,741,12701
|
|
20241113,090700,27110382,745,747,747,745,7159
|
|
20241113,090600,21775630,747,748,748,747,1700
|
|
20241113,090500,20505728,747,748,749,747,194
|
|
20241113,090400,20360697,744,745,748,744,8294
|
|
20241113,090300,14184945,744,744,747,742,11398
|
|
20241113,090200,5696792,745,750,750,745,4278
|
|
20241113,090100,2508359,749,754,754,749,2473
|
|
20241113,090000,651564,754,755,755,754,863
|