533 lines
24 KiB
CSV
533 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185000,557781320,723,723,723,723,5949
|
|
20241114,184900,557781320,723,723,723,723,0
|
|
20241114,184800,557781320,723,723,723,723,0
|
|
20241114,184700,557781320,723,723,723,723,0
|
|
20241114,184600,557781320,723,723,723,723,0
|
|
20241114,184500,557781320,723,723,723,723,0
|
|
20241114,184400,557781320,723,723,723,723,0
|
|
20241114,184300,557781320,723,723,723,723,0
|
|
20241114,184200,557781320,723,723,723,723,0
|
|
20241114,184100,557781320,723,723,723,723,0
|
|
20241114,184000,557781320,723,723,723,723,0
|
|
20241114,183900,557781320,723,723,723,723,0
|
|
20241114,183800,557781320,723,723,723,723,0
|
|
20241114,183700,557781320,723,723,723,723,0
|
|
20241114,183600,557781320,723,723,723,723,0
|
|
20241114,183500,557781320,723,723,723,723,0
|
|
20241114,183400,557781320,723,723,723,723,0
|
|
20241114,183300,557781320,723,723,723,723,0
|
|
20241114,183200,557781320,723,723,723,723,0
|
|
20241114,183100,557781320,723,723,723,723,0
|
|
20241114,183000,557781320,723,723,723,723,0
|
|
20241114,182900,557781320,723,723,723,723,0
|
|
20241114,182800,557781320,723,723,723,723,0
|
|
20241114,182700,557781320,723,723,723,723,0
|
|
20241114,182600,557781320,723,723,723,723,0
|
|
20241114,182500,557781320,723,723,723,723,0
|
|
20241114,182400,557781320,723,723,723,723,0
|
|
20241114,182300,557781320,723,723,723,723,0
|
|
20241114,182200,557781320,723,723,723,723,0
|
|
20241114,182100,557781320,723,723,723,723,0
|
|
20241114,182000,557781320,723,723,723,723,5949
|
|
20241114,181900,557781320,723,723,723,723,0
|
|
20241114,181800,557781320,723,723,723,723,0
|
|
20241114,181700,557781320,723,723,723,723,0
|
|
20241114,181600,557781320,723,723,723,723,0
|
|
20241114,181500,557781320,723,723,723,723,0
|
|
20241114,181400,557781320,723,723,723,723,0
|
|
20241114,181300,557781320,723,723,723,723,0
|
|
20241114,181200,557781320,723,723,723,723,0
|
|
20241114,181100,557781320,723,723,723,723,0
|
|
20241114,181000,557781320,723,723,723,723,0
|
|
20241114,180900,557781320,723,723,723,723,0
|
|
20241114,180800,557781320,723,723,723,723,0
|
|
20241114,180700,557781320,723,723,723,723,0
|
|
20241114,180600,557781320,723,723,723,723,0
|
|
20241114,180500,557781320,723,723,723,723,0
|
|
20241114,180400,557781320,723,723,723,723,0
|
|
20241114,180300,557781320,723,723,723,723,0
|
|
20241114,180200,557781320,723,723,723,723,0
|
|
20241114,180100,557781320,723,723,723,723,0
|
|
20241114,180000,557781320,723,723,723,723,0
|
|
20241114,175900,557781320,723,723,723,723,0
|
|
20241114,175800,557781320,723,723,723,723,0
|
|
20241114,175700,557781320,723,723,723,723,0
|
|
20241114,175600,557781320,723,723,723,723,0
|
|
20241114,175500,557781320,723,723,723,723,0
|
|
20241114,175400,557781320,723,723,723,723,0
|
|
20241114,175300,557781320,723,723,723,723,0
|
|
20241114,175200,557781320,723,723,723,723,0
|
|
20241114,175100,557781320,723,723,723,723,0
|
|
20241114,175000,557781320,723,723,723,723,5949
|
|
20241114,174900,557781320,723,723,723,723,0
|
|
20241114,174800,557781320,723,723,723,723,0
|
|
20241114,174700,557781320,723,723,723,723,0
|
|
20241114,174600,557781320,723,723,723,723,0
|
|
20241114,174500,557781320,723,723,723,723,0
|
|
20241114,174400,557781320,723,723,723,723,0
|
|
20241114,174300,557781320,723,723,723,723,0
|
|
20241114,174200,557781320,723,723,723,723,0
|
|
20241114,174100,557781320,723,723,723,723,0
|
|
20241114,174000,557781320,723,723,723,723,0
|
|
20241114,173900,557781320,723,723,723,723,0
|
|
20241114,173800,557781320,723,723,723,723,0
|
|
20241114,173700,557781320,723,723,723,723,0
|
|
20241114,173600,557781320,723,723,723,723,0
|
|
20241114,173500,557781320,723,723,723,723,0
|
|
20241114,173400,557781320,723,723,723,723,0
|
|
20241114,173300,557781320,723,723,723,723,0
|
|
20241114,173200,557781320,723,723,723,723,0
|
|
20241114,173100,557781320,723,723,723,723,0
|
|
20241114,173000,557781320,723,723,723,723,0
|
|
20241114,172900,557781320,723,723,723,723,0
|
|
20241114,172800,557781320,723,723,723,723,0
|
|
20241114,172700,557781320,723,723,723,723,0
|
|
20241114,172600,557781320,723,723,723,723,0
|
|
20241114,172500,557781320,723,723,723,723,0
|
|
20241114,172400,557781320,723,723,723,723,0
|
|
20241114,172300,557781320,723,723,723,723,0
|
|
20241114,172200,557781320,723,723,723,723,0
|
|
20241114,172100,557781320,723,723,723,723,0
|
|
20241114,172000,557781320,723,723,723,723,5949
|
|
20241114,171900,557781320,723,723,723,723,0
|
|
20241114,171800,557781320,723,723,723,723,0
|
|
20241114,171700,557781320,723,723,723,723,0
|
|
20241114,171600,557781320,723,723,723,723,0
|
|
20241114,171500,557781320,723,723,723,723,0
|
|
20241114,171400,557781320,723,723,723,723,0
|
|
20241114,171300,557781320,723,723,723,723,0
|
|
20241114,171200,557781320,723,723,723,723,0
|
|
20241114,171100,557781320,723,723,723,723,0
|
|
20241114,171000,557781320,723,723,723,723,0
|
|
20241114,170900,557781320,723,723,723,723,0
|
|
20241114,170800,557781320,723,723,723,723,0
|
|
20241114,170700,557781320,723,723,723,723,0
|
|
20241114,170600,557781320,723,723,723,723,0
|
|
20241114,170500,557781320,723,723,723,723,0
|
|
20241114,170400,557781320,723,723,723,723,0
|
|
20241114,170300,557781320,723,723,723,723,0
|
|
20241114,170200,557781320,723,723,723,723,0
|
|
20241114,170100,557781320,723,723,723,723,0
|
|
20241114,170000,557781320,723,723,723,723,0
|
|
20241114,165900,557781320,723,723,723,723,0
|
|
20241114,165800,557781320,723,723,723,723,0
|
|
20241114,165700,557781320,723,723,723,723,0
|
|
20241114,165600,557781320,723,723,723,723,0
|
|
20241114,165500,557781320,723,723,723,723,0
|
|
20241114,165400,557781320,723,723,723,723,0
|
|
20241114,165300,557781320,723,723,723,723,0
|
|
20241114,165200,557781320,723,723,723,723,0
|
|
20241114,165100,557781320,723,723,723,723,0
|
|
20241114,165000,557781320,723,723,723,723,5949
|
|
20241114,164900,557781320,723,723,723,723,0
|
|
20241114,164800,557781320,723,723,723,723,0
|
|
20241114,164700,557781320,723,723,723,723,0
|
|
20241114,164600,557781320,723,723,723,723,0
|
|
20241114,164500,557781320,723,723,723,723,0
|
|
20241114,164400,557781320,723,723,723,723,0
|
|
20241114,164300,557781320,723,723,723,723,0
|
|
20241114,164200,557781320,723,723,723,723,0
|
|
20241114,164100,557781320,723,723,723,723,0
|
|
20241114,164000,557781320,723,723,723,723,0
|
|
20241114,163900,557781320,723,723,723,723,0
|
|
20241114,163800,557781320,723,723,723,723,0
|
|
20241114,163700,557781320,723,723,723,723,0
|
|
20241114,163600,557781320,723,723,723,723,0
|
|
20241114,163500,557781320,723,723,723,723,0
|
|
20241114,163400,557781320,723,723,723,723,0
|
|
20241114,163300,557781320,723,723,723,723,0
|
|
20241114,163200,557781320,723,723,723,723,0
|
|
20241114,163100,557781320,723,723,723,723,0
|
|
20241114,163000,557781320,723,723,723,723,5949
|
|
20241114,162900,553480193,724,724,724,724,0
|
|
20241114,162800,553480193,724,724,724,724,0
|
|
20241114,162700,553480193,724,724,724,724,0
|
|
20241114,162600,553480193,724,724,724,724,0
|
|
20241114,162500,553480193,724,724,724,724,0
|
|
20241114,162400,553480193,724,724,724,724,0
|
|
20241114,162300,553480193,724,724,724,724,0
|
|
20241114,162200,553480193,724,724,724,724,0
|
|
20241114,162100,553480193,724,724,724,724,0
|
|
20241114,162000,553480193,724,724,724,724,0
|
|
20241114,161900,553480193,724,724,724,722,3922
|
|
20241114,161800,550641665,722,721,724,721,4713
|
|
20241114,161700,547232874,721,722,724,721,6574
|
|
20241114,161600,542488750,724,722,724,721,2737
|
|
20241114,161500,540515347,722,723,723,722,7362
|
|
20241114,161400,535199884,724,724,724,724,80
|
|
20241114,161300,535141964,724,724,724,724,302
|
|
20241114,161200,534923316,724,724,724,724,57
|
|
20241114,161100,534882048,724,723,724,723,343
|
|
20241114,161000,534634049,723,723,723,723,11539
|
|
20241114,160900,526291352,723,724,725,723,561
|
|
20241114,160800,525885529,725,725,725,724,5263
|
|
20241114,160700,522074854,725,725,725,725,1
|
|
20241114,160600,522074129,723,723,723,723,0
|
|
20241114,160500,522074129,723,725,725,723,331
|
|
20241114,160400,521834594,725,725,725,725,2893
|
|
20241114,160300,519737169,725,724,725,724,13915
|
|
20241114,160200,509662608,725,725,725,725,1
|
|
20241114,160100,509661883,725,725,725,725,585
|
|
20241114,160000,509237758,727,727,727,727,0
|
|
20241114,155900,509237758,727,727,727,727,1
|
|
20241114,155800,509237031,727,727,727,727,1
|
|
20241114,155700,509236304,728,729,729,728,1367
|
|
20241114,155600,508239763,729,729,729,729,0
|
|
20241114,155500,508239763,729,725,729,725,14004
|
|
20241114,155400,498086847,730,730,730,730,4
|
|
20241114,155300,498083927,725,727,727,725,30000
|
|
20241114,155200,476323153,730,730,730,730,0
|
|
20241114,155100,476323153,730,730,730,730,0
|
|
20241114,155000,476323153,730,727,730,727,2
|
|
20241114,154900,476321696,731,730,731,730,5251
|
|
20241114,154800,472488465,730,730,730,730,2
|
|
20241114,154700,472487005,731,731,731,731,1
|
|
20241114,154600,472486274,731,731,731,731,0
|
|
20241114,154500,472486274,731,731,731,731,0
|
|
20241114,154400,472486274,731,731,731,731,0
|
|
20241114,154300,472486274,731,731,731,731,10
|
|
20241114,154200,472478964,731,731,731,731,0
|
|
20241114,154100,472478964,731,731,731,731,300
|
|
20241114,154000,472259664,731,731,731,731,0
|
|
20241114,153900,472259664,731,731,731,731,0
|
|
20241114,153800,472259664,731,730,731,729,534
|
|
20241114,153700,471870236,730,730,730,730,102
|
|
20241114,153600,471795776,731,729,731,729,1310
|
|
20241114,153500,470840784,731,731,731,731,21
|
|
20241114,153400,470825433,730,729,730,729,50444
|
|
20241114,153300,434016313,729,729,729,729,0
|
|
20241114,153200,434016313,729,729,729,729,0
|
|
20241114,153100,434016313,729,729,729,729,2016
|
|
20241114,153000,432546649,729,729,729,729,27
|
|
20241114,152900,432526966,729,725,729,724,14984
|
|
20241114,152800,421675169,725,726,726,725,7000
|
|
20241114,152700,416600059,726,727,727,726,11128
|
|
20241114,152600,408521113,726,726,726,726,124
|
|
20241114,152500,408431089,729,729,729,726,64
|
|
20241114,152400,408384463,729,729,729,729,139
|
|
20241114,152300,408283132,729,729,729,729,100
|
|
20241114,152200,408210232,730,730,730,730,1
|
|
20241114,152100,408209502,730,730,730,730,6
|
|
20241114,152000,408205122,729,727,729,727,15389
|
|
20241114,151900,396993204,725,726,727,725,458
|
|
20241114,151800,396661139,728,726,728,726,110
|
|
20241114,151700,396581259,726,726,728,726,1148
|
|
20241114,151600,395747805,728,728,728,728,0
|
|
20241114,151500,395747805,728,724,728,724,3902
|
|
20241114,151400,392918952,725,724,725,724,3006
|
|
20241114,151300,390742605,724,724,724,724,0
|
|
20241114,151200,390742605,724,724,724,724,1631
|
|
20241114,151100,389561761,725,725,725,725,10741
|
|
20241114,151000,381774536,725,725,725,725,3281
|
|
20241114,150900,379395811,724,724,724,724,3129
|
|
20241114,150800,377130415,724,724,724,724,530
|
|
20241114,150700,376746695,725,724,725,724,16411
|
|
20241114,150600,364860031,725,725,725,725,3340
|
|
20241114,150500,362438531,725,725,725,725,0
|
|
20241114,150400,362438531,725,727,727,725,2971
|
|
20241114,150300,360280918,727,728,728,727,25
|
|
20241114,150200,360262742,728,727,728,727,4145
|
|
20241114,150100,357249326,727,727,727,727,258
|
|
20241114,150000,357061760,727,727,727,727,144
|
|
20241114,145900,356957072,727,726,727,726,3894
|
|
20241114,145800,354129637,726,726,726,726,1114
|
|
20241114,145700,353320873,725,725,725,725,1500
|
|
20241114,145600,352233373,725,725,725,725,140
|
|
20241114,145500,352131873,724,724,725,724,660
|
|
20241114,145400,351653973,724,724,724,724,195
|
|
20241114,145300,351512793,725,725,725,725,0
|
|
20241114,145200,351512793,725,725,725,725,0
|
|
20241114,145100,351512793,725,725,725,725,0
|
|
20241114,145000,351512793,725,725,725,725,0
|
|
20241114,144900,351512793,725,725,725,725,0
|
|
20241114,144800,351512793,725,725,725,725,230
|
|
20241114,144700,351346043,725,725,725,725,7791
|
|
20241114,144600,345697568,725,725,725,725,0
|
|
20241114,144500,345697568,725,725,725,725,0
|
|
20241114,144400,345697568,725,725,725,725,0
|
|
20241114,144300,345697568,725,725,725,725,208
|
|
20241114,144200,345546768,725,725,725,725,570
|
|
20241114,144100,345133518,725,726,726,725,14
|
|
20241114,144000,345123357,725,725,725,725,0
|
|
20241114,143900,345123357,725,725,725,725,0
|
|
20241114,143800,345123357,725,725,725,725,1322
|
|
20241114,143700,344164907,725,725,725,725,0
|
|
20241114,143600,344164907,725,726,726,725,3307
|
|
20241114,143500,341765204,726,727,727,726,1285
|
|
20241114,143400,340831294,727,727,727,727,1
|
|
20241114,143300,340830567,726,726,726,726,0
|
|
20241114,143200,340830567,726,726,726,726,5077
|
|
20241114,143100,337144665,727,727,727,727,193
|
|
20241114,143000,337004354,727,727,727,727,13
|
|
20241114,142900,336994903,727,727,727,727,30
|
|
20241114,142800,336973093,728,728,728,728,15
|
|
20241114,142700,336962173,728,728,728,728,0
|
|
20241114,142600,336962173,728,728,728,728,1
|
|
20241114,142500,336961445,726,726,726,726,0
|
|
20241114,142400,336961445,726,726,726,726,0
|
|
20241114,142300,336961445,726,726,726,726,0
|
|
20241114,142200,336961445,726,726,726,726,0
|
|
20241114,142100,336961445,726,726,726,726,0
|
|
20241114,142000,336961445,726,726,726,726,2100
|
|
20241114,141900,335436845,727,727,728,727,5281
|
|
20241114,141800,331597557,728,728,728,728,0
|
|
20241114,141700,331597557,728,731,731,728,11
|
|
20241114,141600,331589529,731,731,731,727,4894
|
|
20241114,141500,328030699,731,731,731,731,1
|
|
20241114,141400,328029968,729,732,732,729,694
|
|
20241114,141300,327524039,732,731,732,731,4556
|
|
20241114,141200,324193602,731,731,731,731,6
|
|
20241114,141100,324189216,731,731,731,731,4
|
|
20241114,141000,324186292,731,731,731,730,1050
|
|
20241114,140900,323419789,731,731,731,731,8
|
|
20241114,140800,323413941,731,731,731,731,3
|
|
20241114,140700,323411748,731,730,731,730,103
|
|
20241114,140600,323336557,730,731,731,730,10464
|
|
20241114,140500,315691374,731,731,731,730,1008
|
|
20241114,140400,314955526,731,731,731,731,54
|
|
20241114,140300,314916052,731,729,731,729,14824
|
|
20241114,140200,304098815,729,729,729,729,6
|
|
20241114,140100,304094441,729,729,729,728,1032
|
|
20241114,140000,303342142,729,728,729,728,4
|
|
20241114,135900,303339227,729,729,729,729,5
|
|
20241114,135800,303335582,729,729,729,729,3
|
|
20241114,135700,303333395,729,729,729,728,52
|
|
20241114,135600,303295537,729,728,729,727,2215
|
|
20241114,135500,301683855,728,728,728,728,7
|
|
20241114,135400,301678759,728,728,728,727,25
|
|
20241114,135300,301660574,727,728,728,727,23
|
|
20241114,135200,301643850,728,728,728,728,24
|
|
20241114,135100,301626378,728,728,728,728,1048
|
|
20241114,135000,300863434,728,728,728,728,2011
|
|
20241114,134900,299399426,727,727,727,727,0
|
|
20241114,134800,299399426,727,728,728,727,5565
|
|
20241114,134700,295348142,728,728,728,728,1
|
|
20241114,134600,295347414,728,728,728,728,101
|
|
20241114,134500,295273886,728,728,728,728,10
|
|
20241114,134400,295266606,728,728,728,728,0
|
|
20241114,134300,295266606,728,727,728,727,815
|
|
20241114,134200,294674036,727,727,727,727,9767
|
|
20241114,134100,287573427,727,727,727,727,0
|
|
20241114,134000,287573427,727,727,727,727,100
|
|
20241114,133900,287500727,727,727,727,727,100
|
|
20241114,133800,287428027,728,728,728,728,0
|
|
20241114,133700,287428027,728,728,728,728,57
|
|
20241114,133600,287386531,726,726,726,726,5044
|
|
20241114,133500,283724587,727,726,727,726,5020
|
|
20241114,133400,280080047,726,727,727,726,5042
|
|
20241114,133300,276419513,726,726,726,726,1047
|
|
20241114,133200,275659391,728,729,729,727,1256
|
|
20241114,133100,274744824,729,729,729,729,22841
|
|
20241114,133000,258093735,729,729,729,729,0
|
|
20241114,132900,258093735,729,729,729,729,100
|
|
20241114,132800,258020835,726,726,726,726,2580
|
|
20241114,132700,256147755,726,726,726,726,10
|
|
20241114,132600,256140495,725,725,725,725,0
|
|
20241114,132500,256140495,725,725,725,725,1
|
|
20241114,132400,256139770,725,725,725,725,0
|
|
20241114,132300,256139770,725,725,725,725,4998
|
|
20241114,132200,252516220,724,724,724,724,5062
|
|
20241114,132100,248851332,724,724,724,724,3347
|
|
20241114,132000,246428104,724,724,724,724,0
|
|
20241114,131900,246428104,724,724,724,724,500
|
|
20241114,131800,246066104,724,724,724,724,0
|
|
20241114,131700,246066104,724,726,726,724,128
|
|
20241114,131600,245973232,726,726,726,726,1700
|
|
20241114,131500,244739032,726,726,726,726,0
|
|
20241114,131400,244739032,726,726,726,726,1
|
|
20241114,131300,244738306,726,726,726,726,0
|
|
20241114,131200,244738306,726,726,726,726,0
|
|
20241114,131100,244738306,726,726,726,726,10
|
|
20241114,131000,244731046,724,724,724,724,131
|
|
20241114,130900,244636202,726,726,726,726,2005
|
|
20241114,130800,243180572,724,724,725,724,606
|
|
20241114,130700,242741827,724,724,724,724,235
|
|
20241114,130600,242571687,726,724,726,724,5927
|
|
20241114,130500,238270525,724,724,724,724,4570
|
|
20241114,130400,234961845,724,724,724,724,0
|
|
20241114,130300,234961845,724,725,725,724,2148
|
|
20241114,130200,233405799,726,728,728,726,4506
|
|
20241114,130100,230134439,727,728,728,727,1786
|
|
20241114,130000,228835417,729,729,729,729,0
|
|
20241114,125900,228835417,729,729,729,729,28
|
|
20241114,125800,228815005,729,729,729,729,5002
|
|
20241114,125700,225168547,730,730,730,729,53
|
|
20241114,125600,225129859,730,730,730,730,2
|
|
20241114,125500,225128399,730,730,730,730,181
|
|
20241114,125400,224996269,727,729,729,727,28
|
|
20241114,125300,224975859,729,729,729,729,0
|
|
20241114,125200,224975859,729,729,729,726,516
|
|
20241114,125100,224600971,730,730,730,730,23
|
|
20241114,125000,224584181,730,729,730,729,13399
|
|
20241114,124900,214805799,728,727,728,727,5201
|
|
20241114,124800,211019571,727,727,727,727,0
|
|
20241114,124700,211019571,727,727,727,727,1000
|
|
20241114,124600,210292571,727,727,727,727,0
|
|
20241114,124500,210292571,727,725,727,725,512
|
|
20241114,124400,209920957,725,725,725,725,1239
|
|
20241114,124300,209022682,725,725,725,725,0
|
|
20241114,124200,209022682,725,725,725,725,50
|
|
20241114,124100,208986432,725,725,725,725,0
|
|
20241114,124000,208986432,725,725,725,725,0
|
|
20241114,123900,208986432,725,725,725,725,339
|
|
20241114,123800,208740657,725,725,725,725,0
|
|
20241114,123700,208740657,725,725,725,725,0
|
|
20241114,123600,208740657,725,725,725,725,0
|
|
20241114,123500,208740657,725,725,725,725,5
|
|
20241114,123400,208737032,727,727,727,727,27
|
|
20241114,123300,208717403,727,727,727,727,2
|
|
20241114,123200,208715949,727,727,727,727,10
|
|
20241114,123100,208708679,727,724,727,724,2
|
|
20241114,123000,208707228,723,726,726,723,1041
|
|
20241114,122900,207953301,726,726,726,726,81
|
|
20241114,122800,207894495,726,725,726,725,301
|
|
20241114,122700,207675970,725,725,725,725,700
|
|
20241114,122600,207168470,725,722,725,722,560
|
|
20241114,122500,206762473,725,725,725,725,1
|
|
20241114,122400,206761748,725,725,725,725,0
|
|
20241114,122300,206761748,725,724,725,722,9090
|
|
20241114,122200,200187406,724,724,724,724,0
|
|
20241114,122100,200187406,724,724,724,724,0
|
|
20241114,122000,200187406,724,725,725,724,10000
|
|
20241114,121900,192945141,725,725,725,725,3
|
|
20241114,121800,192942966,726,726,727,726,2169
|
|
20241114,121700,191368222,727,727,727,727,340
|
|
20241114,121600,191121042,727,727,727,727,354
|
|
20241114,121500,190863684,727,727,727,727,105
|
|
20241114,121400,190787349,726,726,726,726,1
|
|
20241114,121300,190786623,727,727,727,727,3
|
|
20241114,121200,190784442,725,725,725,725,0
|
|
20241114,121100,190784442,725,725,725,725,997
|
|
20241114,121000,190061617,725,725,725,725,2000
|
|
20241114,120900,188611617,725,725,725,725,200
|
|
20241114,120800,188466617,724,724,724,724,60
|
|
20241114,120700,188423177,725,725,725,725,2000
|
|
20241114,120600,186973177,726,726,726,726,0
|
|
20241114,120500,186973177,726,726,726,726,0
|
|
20241114,120400,186973177,726,728,728,726,15
|
|
20241114,120300,186962282,727,727,728,727,150
|
|
20241114,120200,186853230,727,730,730,726,240
|
|
20241114,120100,186678715,729,729,729,729,16
|
|
20241114,120000,186667051,724,724,724,724,1
|
|
20241114,115900,186666327,726,724,726,724,14482
|
|
20241114,115800,176171214,724,724,724,724,400
|
|
20241114,115700,175881614,724,724,724,724,100
|
|
20241114,115600,175809214,724,722,724,722,11
|
|
20241114,115500,175801270,723,723,723,723,169
|
|
20241114,115400,175679083,723,723,723,723,11
|
|
20241114,115300,175671130,722,722,722,722,0
|
|
20241114,115200,175671130,722,722,722,722,250
|
|
20241114,115100,175490630,722,722,722,722,100
|
|
20241114,115000,175418430,720,720,720,720,902
|
|
20241114,114900,174768990,720,721,721,720,17050
|
|
20241114,114800,162479234,721,721,721,721,21
|
|
20241114,114700,162464093,722,722,722,721,2064
|
|
20241114,114600,160975534,721,721,721,721,6174
|
|
20241114,114500,156524080,721,723,723,721,1701
|
|
20241114,114400,155296612,724,724,724,724,402
|
|
20241114,114300,155005564,725,725,725,725,0
|
|
20241114,114200,155005564,725,725,725,725,16
|
|
20241114,114100,154993964,725,725,725,725,0
|
|
20241114,114000,154993964,725,725,725,725,8
|
|
20241114,113900,154988164,725,724,725,724,20
|
|
20241114,113800,154973665,725,725,725,725,0
|
|
20241114,113700,154973665,725,725,725,725,1
|
|
20241114,113600,154972940,722,725,725,721,998
|
|
20241114,113500,154252460,726,726,726,726,0
|
|
20241114,113400,154252460,726,726,726,726,1
|
|
20241114,113300,154251734,724,724,724,724,498
|
|
20241114,113200,153891182,720,724,724,720,8000
|
|
20241114,113100,148127692,724,726,726,721,4441
|
|
20241114,113000,144923165,722,722,728,722,1838
|
|
20241114,112900,143587655,722,725,726,722,11681
|
|
20241114,112800,135153266,723,729,729,723,22389
|
|
20241114,112700,118921926,727,729,729,727,403
|
|
20241114,112600,118628145,729,729,729,729,4
|
|
20241114,112500,118625229,729,727,729,727,214
|
|
20241114,112400,118469641,728,729,729,728,5463
|
|
20241114,112300,114490662,729,729,730,729,2389
|
|
20241114,112200,112749079,729,729,729,729,0
|
|
20241114,112100,112749079,729,729,729,729,3
|
|
20241114,112000,112746892,730,730,730,730,1036
|
|
20241114,111900,111990612,730,730,730,730,2
|
|
20241114,111800,111989152,731,733,733,730,59
|
|
20241114,111700,111945925,733,732,733,732,2
|
|
20241114,111600,111944460,732,730,733,729,255
|
|
20241114,111500,111758502,729,734,734,729,3
|
|
20241114,111400,111756309,733,729,733,729,836
|
|
20241114,111300,111146853,729,729,729,729,0
|
|
20241114,111200,111146853,729,730,735,729,2930
|
|
20241114,111100,109005463,730,730,730,730,9000
|
|
20241114,111000,102435463,730,731,731,730,341
|
|
20241114,110900,102186234,731,731,731,731,432
|
|
20241114,110800,101870442,732,732,732,730,1010
|
|
20241114,110700,101132619,732,732,732,732,1
|
|
20241114,110600,101131887,733,735,735,733,6
|
|
20241114,110500,101127479,732,732,732,732,105
|
|
20241114,110400,101050619,734,734,734,734,18
|
|
20241114,110300,101037407,735,735,735,735,0
|
|
20241114,110200,101037407,735,735,735,735,2
|
|
20241114,110100,101035937,731,731,731,731,1
|
|
20241114,110000,101035206,731,733,733,731,7084
|
|
20241114,105900,95849620,735,735,735,735,100
|
|
20241114,105800,95776120,735,735,735,735,777
|
|
20241114,105700,95205025,735,736,736,735,269
|
|
20241114,105600,95007046,735,735,736,733,283
|
|
20241114,105500,94798770,732,735,736,732,1692
|
|
20241114,105400,93555123,735,734,735,733,6037
|
|
20241114,105300,89120644,733,733,733,733,2
|
|
20241114,105200,89119178,730,732,735,730,10378
|
|
20241114,105100,81522491,732,734,734,732,2023
|
|
20241114,105000,80040948,735,732,735,732,315
|
|
20241114,104900,79809730,733,733,734,732,3005
|
|
20241114,104800,77606158,733,732,733,732,760
|
|
20241114,104700,77049780,733,733,733,733,352
|
|
20241114,104600,76791764,730,732,733,730,318
|
|
20241114,104500,76558693,730,730,732,730,1255
|
|
20241114,104400,75642537,732,731,733,730,7906
|
|
20241114,104300,69855646,728,729,731,728,3608
|
|
20241114,104200,67223533,732,729,732,729,186
|
|
20241114,104100,67087936,729,729,729,729,421
|
|
20241114,104000,66781027,732,730,732,730,11
|
|
20241114,103900,66772985,731,732,732,731,14
|
|
20241114,103800,66762748,732,730,732,730,1002
|
|
20241114,103700,66031286,732,732,732,732,2
|
|
20241114,103600,66029822,732,732,732,729,637
|
|
20241114,103500,65565249,730,730,732,730,464
|
|
20241114,103400,65226395,730,731,733,730,426
|
|
20241114,103300,64915324,733,733,734,730,752
|
|
20241114,103200,64365581,733,731,734,730,338
|
|
20241114,103100,64118553,734,734,734,734,1103
|
|
20241114,103000,63308951,733,731,733,731,2758
|
|
20241114,102900,61290342,730,730,730,730,1
|
|
20241114,102800,61289612,730,728,730,728,5
|
|
20241114,102700,61285964,731,728,731,728,7
|
|
20241114,102600,61280865,727,729,732,727,2111
|
|
20241114,102500,59741934,729,728,731,727,4700
|
|
20241114,102400,56321368,729,732,733,729,3335
|
|
20241114,102300,53883076,730,731,731,730,1251
|
|
20241114,102200,52968599,731,733,734,731,2989
|
|
20241114,102100,50777304,733,732,733,732,5003
|
|
20241114,102000,47115105,734,732,734,731,526
|
|
20241114,101900,46730520,734,734,734,731,319
|
|
20241114,101800,46497172,735,735,735,735,4124
|
|
20241114,101700,43466032,735,732,735,732,3349
|
|
20241114,101600,41009446,734,732,734,732,895
|
|
20241114,101500,40354286,734,732,734,732,250
|
|
20241114,101400,40171244,734,731,734,731,5807
|
|
20241114,101300,35914709,730,731,731,730,709
|
|
20241114,101200,35396504,731,731,731,731,652
|
|
20241114,101100,34919892,731,730,731,730,50
|
|
20241114,101000,34883344,729,728,729,728,1094
|
|
20241114,100900,34086499,728,727,728,727,527
|
|
20241114,100800,33702910,724,724,724,724,0
|
|
20241114,100700,33702910,724,720,724,720,1295
|
|
20241114,100600,32769330,720,721,721,720,13705
|
|
20241114,100500,22901638,720,721,721,720,6038
|
|
20241114,100400,18552601,721,724,728,721,19182
|
|
20241114,100300,4688818,724,726,726,724,3734
|
|
20241114,100200,1984354,733,728,733,728,396
|
|
20241114,100100,1694096,733,733,733,733,0
|
|
20241114,100000,1694096,733,723,733,723,2343
|