594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185100,861231272,720,720,720,720,14642
|
|
20241115,185000,861231272,720,720,720,720,0
|
|
20241115,184900,861231272,720,720,720,720,0
|
|
20241115,184800,861231272,720,720,720,720,0
|
|
20241115,184700,861231272,720,720,720,720,0
|
|
20241115,184600,861231272,720,720,720,720,0
|
|
20241115,184500,861231272,720,720,720,720,0
|
|
20241115,184400,861231272,720,720,720,720,0
|
|
20241115,184300,861231272,720,720,720,720,0
|
|
20241115,184200,861231272,720,720,720,720,0
|
|
20241115,184100,861231272,720,720,720,720,0
|
|
20241115,184000,861231272,720,720,720,720,0
|
|
20241115,183900,861231272,720,720,720,720,0
|
|
20241115,183800,861231272,720,720,720,720,0
|
|
20241115,183700,861231272,720,720,720,720,0
|
|
20241115,183600,861231272,720,720,720,720,0
|
|
20241115,183500,861231272,720,720,720,720,0
|
|
20241115,183400,861231272,720,720,720,720,0
|
|
20241115,183300,861231272,720,720,720,720,0
|
|
20241115,183200,861231272,720,720,720,720,0
|
|
20241115,183100,861231272,720,720,720,720,0
|
|
20241115,183000,861231272,720,720,720,720,0
|
|
20241115,182900,861231272,720,720,720,720,0
|
|
20241115,182800,861231272,720,720,720,720,0
|
|
20241115,182700,861231272,720,720,720,720,0
|
|
20241115,182600,861231272,720,720,720,720,0
|
|
20241115,182500,861231272,720,720,720,720,0
|
|
20241115,182400,861231272,720,720,720,720,0
|
|
20241115,182300,861231272,720,720,720,720,0
|
|
20241115,182200,861231272,720,720,720,720,0
|
|
20241115,182100,861231272,720,720,720,720,14642
|
|
20241115,182000,861231272,720,720,720,720,0
|
|
20241115,181900,861231272,720,720,720,720,0
|
|
20241115,181800,861231272,720,720,720,720,0
|
|
20241115,181700,861231272,720,720,720,720,0
|
|
20241115,181600,861231272,720,720,720,720,0
|
|
20241115,181500,861231272,720,720,720,720,0
|
|
20241115,181400,861231272,720,720,720,720,0
|
|
20241115,181300,861231272,720,720,720,720,0
|
|
20241115,181200,861231272,720,720,720,720,0
|
|
20241115,181100,861231272,720,720,720,720,0
|
|
20241115,181000,861231272,720,720,720,720,0
|
|
20241115,180900,861231272,720,720,720,720,0
|
|
20241115,180800,861231272,720,720,720,720,0
|
|
20241115,180700,861231272,720,720,720,720,0
|
|
20241115,180600,861231272,720,720,720,720,0
|
|
20241115,180500,861231272,720,720,720,720,0
|
|
20241115,180400,861231272,720,720,720,720,0
|
|
20241115,180300,861231272,720,720,720,720,0
|
|
20241115,180200,861231272,720,720,720,720,0
|
|
20241115,180100,861231272,720,720,720,720,0
|
|
20241115,180000,861231272,720,720,720,720,0
|
|
20241115,175900,861231272,720,720,720,720,0
|
|
20241115,175800,861231272,720,720,720,720,0
|
|
20241115,175700,861231272,720,720,720,720,0
|
|
20241115,175600,861231272,720,720,720,720,0
|
|
20241115,175500,861231272,720,720,720,720,0
|
|
20241115,175400,861231272,720,720,720,720,0
|
|
20241115,175300,861231272,720,720,720,720,0
|
|
20241115,175200,861231272,720,720,720,720,0
|
|
20241115,175100,861231272,720,720,720,720,14642
|
|
20241115,175000,861231272,720,720,720,720,0
|
|
20241115,174900,861231272,720,720,720,720,0
|
|
20241115,174800,861231272,720,720,720,720,0
|
|
20241115,174700,861231272,720,720,720,720,0
|
|
20241115,174600,861231272,720,720,720,720,0
|
|
20241115,174500,861231272,720,720,720,720,0
|
|
20241115,174400,861231272,720,720,720,720,0
|
|
20241115,174300,861231272,720,720,720,720,0
|
|
20241115,174200,861231272,720,720,720,720,0
|
|
20241115,174100,861231272,720,720,720,720,0
|
|
20241115,174000,861231272,720,720,720,720,0
|
|
20241115,173900,861231272,720,720,720,720,0
|
|
20241115,173800,861231272,720,720,720,720,0
|
|
20241115,173700,861231272,720,720,720,720,0
|
|
20241115,173600,861231272,720,720,720,720,0
|
|
20241115,173500,861231272,720,720,720,720,0
|
|
20241115,173400,861231272,720,720,720,720,0
|
|
20241115,173300,861231272,720,720,720,720,0
|
|
20241115,173200,861231272,720,720,720,720,0
|
|
20241115,173100,861231272,720,720,720,720,0
|
|
20241115,173000,861231272,720,720,720,720,0
|
|
20241115,172900,861231272,720,720,720,720,0
|
|
20241115,172800,861231272,720,720,720,720,0
|
|
20241115,172700,861231272,720,720,720,720,0
|
|
20241115,172600,861231272,720,720,720,720,0
|
|
20241115,172500,861231272,720,720,720,720,0
|
|
20241115,172400,861231272,720,720,720,720,0
|
|
20241115,172300,861231272,720,720,720,720,0
|
|
20241115,172200,861231272,720,720,720,720,0
|
|
20241115,172100,861231272,720,720,720,720,14642
|
|
20241115,172000,861231272,720,720,720,720,0
|
|
20241115,171900,861231272,720,720,720,720,0
|
|
20241115,171800,861231272,720,720,720,720,0
|
|
20241115,171700,861231272,720,720,720,720,0
|
|
20241115,171600,861231272,720,720,720,720,0
|
|
20241115,171500,861231272,720,720,720,720,0
|
|
20241115,171400,861231272,720,720,720,720,0
|
|
20241115,171300,861231272,720,720,720,720,0
|
|
20241115,171200,861231272,720,720,720,720,0
|
|
20241115,171100,861231272,720,720,720,720,0
|
|
20241115,171000,861231272,720,720,720,720,0
|
|
20241115,170900,861231272,720,720,720,720,0
|
|
20241115,170800,861231272,720,720,720,720,0
|
|
20241115,170700,861231272,720,720,720,720,0
|
|
20241115,170600,861231272,720,720,720,720,0
|
|
20241115,170500,861231272,720,720,720,720,0
|
|
20241115,170400,861231272,720,720,720,720,0
|
|
20241115,170300,861231272,720,720,720,720,0
|
|
20241115,170200,861231272,720,720,720,720,0
|
|
20241115,170100,861231272,720,720,720,720,0
|
|
20241115,170000,861231272,720,720,720,720,0
|
|
20241115,165900,861231272,720,720,720,720,0
|
|
20241115,165800,861231272,720,720,720,720,0
|
|
20241115,165700,861231272,720,720,720,720,0
|
|
20241115,165600,861231272,720,720,720,720,0
|
|
20241115,165500,861231272,720,720,720,720,0
|
|
20241115,165400,861231272,720,720,720,720,0
|
|
20241115,165300,861231272,720,720,720,720,0
|
|
20241115,165200,861231272,720,720,720,720,0
|
|
20241115,165100,861231272,720,720,720,720,14642
|
|
20241115,165000,861231272,720,720,720,720,0
|
|
20241115,164900,861231272,720,720,720,720,0
|
|
20241115,164800,861231272,720,720,720,720,0
|
|
20241115,164700,861231272,720,720,720,720,0
|
|
20241115,164600,861231272,720,720,720,720,0
|
|
20241115,164500,861231272,720,720,720,720,0
|
|
20241115,164400,861231272,720,720,720,720,0
|
|
20241115,164300,861231272,720,720,720,720,0
|
|
20241115,164200,861231272,720,720,720,720,0
|
|
20241115,164100,861231272,720,720,720,720,0
|
|
20241115,164000,861231272,720,720,720,720,0
|
|
20241115,163900,861231272,720,720,720,720,0
|
|
20241115,163800,861231272,720,720,720,720,0
|
|
20241115,163700,861231272,720,720,720,720,0
|
|
20241115,163600,861231272,720,720,720,720,0
|
|
20241115,163500,861231272,720,720,720,720,0
|
|
20241115,163400,861231272,720,720,720,720,0
|
|
20241115,163300,861231272,720,720,720,720,0
|
|
20241115,163200,861231272,720,720,720,720,0
|
|
20241115,163100,861231272,720,720,720,720,0
|
|
20241115,163000,861231272,720,720,720,720,0
|
|
20241115,162900,861231272,720,720,720,720,0
|
|
20241115,162800,861231272,720,720,720,720,0
|
|
20241115,162700,861231272,720,720,720,720,0
|
|
20241115,162600,861231272,720,720,720,720,0
|
|
20241115,162500,861231272,720,720,720,720,0
|
|
20241115,162400,861231272,720,720,720,720,0
|
|
20241115,162300,861231272,720,720,720,720,0
|
|
20241115,162200,861231272,720,720,720,720,0
|
|
20241115,162100,861231272,720,720,720,720,14642
|
|
20241115,162000,861231272,720,720,720,720,0
|
|
20241115,161900,861231272,720,720,720,720,0
|
|
20241115,161800,861231272,720,720,720,720,0
|
|
20241115,161700,861231272,720,720,720,720,0
|
|
20241115,161600,861231272,720,720,720,720,0
|
|
20241115,161500,861231272,720,720,720,720,0
|
|
20241115,161400,861231272,720,720,720,720,0
|
|
20241115,161300,861231272,720,720,720,720,0
|
|
20241115,161200,861231272,720,720,720,720,0
|
|
20241115,161100,861231272,720,720,720,720,0
|
|
20241115,161000,861231272,720,720,720,720,0
|
|
20241115,160900,861231272,720,720,720,720,0
|
|
20241115,160800,861231272,720,720,720,720,0
|
|
20241115,160700,861231272,720,720,720,720,0
|
|
20241115,160600,861231272,720,720,720,720,0
|
|
20241115,160500,861231272,720,720,720,720,0
|
|
20241115,160400,861231272,720,720,720,720,0
|
|
20241115,160300,861231272,720,720,720,720,0
|
|
20241115,160200,861231272,720,720,720,720,0
|
|
20241115,160100,861231272,720,720,720,720,0
|
|
20241115,160000,861231272,720,720,720,720,0
|
|
20241115,155900,861231272,720,720,720,720,0
|
|
20241115,155800,861231272,720,720,720,720,0
|
|
20241115,155700,861231272,720,720,720,720,0
|
|
20241115,155600,861231272,720,720,720,720,0
|
|
20241115,155500,861231272,720,720,720,720,0
|
|
20241115,155400,861231272,720,720,720,720,0
|
|
20241115,155300,861231272,720,720,720,720,0
|
|
20241115,155200,861231272,720,720,720,720,0
|
|
20241115,155100,861231272,720,720,720,720,14642
|
|
20241115,155000,861231272,720,720,720,720,0
|
|
20241115,154900,861231272,720,720,720,720,0
|
|
20241115,154800,861231272,720,720,720,720,0
|
|
20241115,154700,861231272,720,720,720,720,0
|
|
20241115,154600,861231272,720,720,720,720,0
|
|
20241115,154500,861231272,720,720,720,720,0
|
|
20241115,154400,861231272,720,720,720,720,0
|
|
20241115,154300,861231272,720,720,720,720,0
|
|
20241115,154200,861231272,720,720,720,720,0
|
|
20241115,154100,861231272,720,720,720,720,0
|
|
20241115,154000,861231272,720,720,720,720,0
|
|
20241115,153900,861231272,720,720,720,720,0
|
|
20241115,153800,861231272,720,720,720,720,0
|
|
20241115,153700,861231272,720,720,720,720,0
|
|
20241115,153600,861231272,720,720,720,720,0
|
|
20241115,153500,861231272,720,720,720,720,0
|
|
20241115,153400,861231272,720,720,720,720,0
|
|
20241115,153300,861231272,720,720,720,720,0
|
|
20241115,153200,861231272,720,720,720,720,0
|
|
20241115,153100,861231272,720,720,720,720,0
|
|
20241115,153000,861231272,720,720,720,720,14642
|
|
20241115,152900,850689032,720,720,720,720,0
|
|
20241115,152800,850689032,720,720,720,720,0
|
|
20241115,152700,850689032,720,720,720,720,0
|
|
20241115,152600,850689032,720,720,720,720,0
|
|
20241115,152500,850689032,720,720,720,720,0
|
|
20241115,152400,850689032,720,720,720,720,0
|
|
20241115,152300,850689032,720,720,720,720,0
|
|
20241115,152200,850689032,720,720,720,720,0
|
|
20241115,152100,850689032,720,720,720,720,0
|
|
20241115,152000,850689032,720,720,720,720,0
|
|
20241115,151900,850689032,720,718,720,715,4125
|
|
20241115,151800,847726289,719,717,719,713,5504
|
|
20241115,151700,843786377,719,718,719,718,24
|
|
20241115,151600,843769144,720,715,720,714,5011
|
|
20241115,151500,840188070,716,716,721,716,4101
|
|
20241115,151400,837251749,721,716,721,716,488
|
|
20241115,151300,836901841,716,717,717,716,1754
|
|
20241115,151200,835644480,721,718,721,718,623
|
|
20241115,151100,835195897,721,718,721,717,9327
|
|
20241115,151000,828507336,721,721,721,721,1
|
|
20241115,150900,828506615,717,719,721,717,1410
|
|
20241115,150800,827493794,722,719,722,719,1500
|
|
20241115,150700,826413806,719,719,722,718,47
|
|
20241115,150600,826380013,719,720,720,719,14
|
|
20241115,150500,826369934,722,721,722,721,510
|
|
20241115,150400,826001734,721,721,722,721,5464
|
|
20241115,150300,822062104,721,721,721,721,21
|
|
20241115,150200,822046963,721,720,721,720,302
|
|
20241115,150100,821829222,718,718,718,718,251
|
|
20241115,150000,821649004,718,717,718,716,761
|
|
20241115,145900,821102615,716,716,718,716,65
|
|
20241115,145800,821056070,717,720,720,716,3721
|
|
20241115,145700,818385704,718,720,720,718,2892
|
|
20241115,145600,816306357,719,722,722,719,5058
|
|
20241115,145500,812664596,720,722,723,720,12
|
|
20241115,145400,812655933,719,722,724,719,1003
|
|
20241115,145300,811932481,719,722,723,719,6519
|
|
20241115,145200,807232500,723,723,723,720,793
|
|
20241115,145100,806659170,723,723,723,721,307
|
|
20241115,145000,806437809,723,723,723,720,3130
|
|
20241115,144900,804184137,720,721,721,720,2821
|
|
20241115,144800,802150496,724,724,724,724,0
|
|
20241115,144700,802150496,724,724,724,722,4508
|
|
20241115,144600,798891112,722,721,724,721,181
|
|
20241115,144500,798760348,723,723,723,723,200
|
|
20241115,144400,798615748,724,720,725,717,21089
|
|
20241115,144300,783400344,720,718,720,717,1013
|
|
20241115,144200,782672258,720,719,720,719,1003
|
|
20241115,144100,781951098,719,719,719,719,2046
|
|
20241115,144000,780480024,720,720,720,719,1624
|
|
20241115,143900,779310876,720,719,720,719,1001
|
|
20241115,143800,778590845,719,719,719,717,264
|
|
20241115,143700,778401469,718,719,719,718,142
|
|
20241115,143600,778299511,719,719,719,719,24
|
|
20241115,143500,778282255,719,719,719,719,708
|
|
20241115,143400,777773203,719,719,719,719,3001
|
|
20241115,143300,775615484,719,719,719,719,11
|
|
20241115,143200,775607575,717,718,719,717,2793
|
|
20241115,143100,773599454,719,717,719,717,12
|
|
20241115,143000,773590848,717,717,717,717,1
|
|
20241115,142900,773590131,719,718,719,718,1145
|
|
20241115,142800,772767897,718,716,718,716,1188
|
|
20241115,142700,771915289,718,718,718,718,0
|
|
20241115,142600,771915289,718,718,718,718,0
|
|
20241115,142500,771915289,718,716,718,716,89
|
|
20241115,142400,771851487,716,718,718,716,7
|
|
20241115,142300,771846469,718,716,718,716,51
|
|
20241115,142200,771809951,718,718,718,718,1
|
|
20241115,142100,771809233,718,717,718,717,9
|
|
20241115,142000,771802779,716,719,719,716,4156
|
|
20241115,141900,768827080,719,718,719,718,50
|
|
20241115,141800,768791135,719,716,719,716,164
|
|
20241115,141700,768673222,716,718,718,716,20009
|
|
20241115,141600,754339227,718,718,719,718,1382
|
|
20241115,141500,753345689,718,718,718,718,400
|
|
20241115,141400,753058489,718,716,718,716,2581
|
|
20241115,141300,751206522,717,716,718,716,2166
|
|
20241115,141200,749653970,715,716,716,715,60
|
|
20241115,141100,749611060,717,717,717,717,0
|
|
20241115,141000,749611060,717,716,717,716,51
|
|
20241115,140900,749574503,716,717,717,716,4200
|
|
20241115,140800,746564303,717,717,717,717,89
|
|
20241115,140700,746500490,716,716,716,716,1957
|
|
20241115,140600,745099278,716,716,716,716,294
|
|
20241115,140500,744888774,715,715,715,715,100
|
|
20241115,140400,744817274,716,716,716,716,20
|
|
20241115,140300,744802954,715,714,715,714,5542
|
|
20241115,140200,740845383,713,713,713,713,381
|
|
20241115,140100,740573730,713,713,714,713,181
|
|
20241115,140000,740444672,713,713,713,713,5
|
|
20241115,135900,740441107,713,713,713,713,480
|
|
20241115,135800,740098867,713,713,713,713,20
|
|
20241115,135700,740084607,714,714,714,714,0
|
|
20241115,135600,740084607,714,714,714,714,4921
|
|
20241115,135500,736571013,714,713,714,713,73
|
|
20241115,135400,736518962,713,713,713,713,1
|
|
20241115,135300,736518249,713,712,713,711,1053
|
|
20241115,135200,735769436,713,713,713,713,45
|
|
20241115,135100,735737351,713,713,713,713,30
|
|
20241115,135000,735715961,714,714,714,714,0
|
|
20241115,134900,735715961,714,713,714,713,1508
|
|
20241115,134800,734640752,713,713,713,713,1395
|
|
20241115,134700,733646117,712,709,712,709,2000
|
|
20241115,134600,732225117,708,712,712,708,8000
|
|
20241115,134500,726538385,713,713,713,713,0
|
|
20241115,134400,726538385,713,713,713,713,2
|
|
20241115,134300,726536959,714,714,714,714,3
|
|
20241115,134200,726534817,714,714,714,714,200
|
|
20241115,134100,726392017,714,714,715,714,20348
|
|
20241115,134000,711863525,715,715,715,715,4
|
|
20241115,133900,711860665,714,714,714,714,2492
|
|
20241115,133800,710081377,711,711,711,711,135
|
|
20241115,133700,709985392,714,714,714,714,2
|
|
20241115,133600,709983964,714,714,714,714,0
|
|
20241115,133500,709983964,714,714,714,714,0
|
|
20241115,133400,709983964,714,714,714,714,0
|
|
20241115,133300,709983964,714,714,714,714,0
|
|
20241115,133200,709983964,714,714,714,714,1
|
|
20241115,133100,709983250,711,711,714,709,3002
|
|
20241115,133000,707851326,710,712,713,710,11011
|
|
20241115,132900,700028996,713,714,715,712,59
|
|
20241115,132800,699986834,712,713,715,712,57
|
|
20241115,132700,699946106,712,711,712,710,4929
|
|
20241115,132600,696441586,711,713,713,711,454
|
|
20241115,132500,696118264,713,715,715,712,43
|
|
20241115,132400,696087558,715,713,715,712,109
|
|
20241115,132300,696009817,713,714,714,713,146
|
|
20241115,132200,695905586,713,713,714,713,37
|
|
20241115,132100,695879190,712,713,713,712,10012
|
|
20241115,132000,688749937,713,714,716,713,1796
|
|
20241115,131900,687468909,713,715,715,713,92
|
|
20241115,131800,687403281,713,712,714,712,515
|
|
20241115,131700,687036588,710,712,712,710,34
|
|
20241115,131600,687012414,710,714,715,710,16024
|
|
20241115,131500,675622819,713,714,714,713,850
|
|
20241115,131400,675015922,714,714,715,714,2645
|
|
20241115,131300,673124760,715,716,716,714,4
|
|
20241115,131200,673121901,713,713,713,713,208
|
|
20241115,131100,672973597,713,714,716,713,5092
|
|
20241115,131000,669331858,715,715,715,714,24
|
|
20241115,130900,669314703,716,715,717,711,5013
|
|
20241115,130800,665728207,715,716,716,715,717
|
|
20241115,130700,665215135,715,716,716,713,511
|
|
20241115,130600,664849768,712,715,715,712,1094
|
|
20241115,130500,664067564,715,715,715,712,504
|
|
20241115,130400,663707212,715,712,715,712,1605
|
|
20241115,130300,662559646,716,716,716,710,11124
|
|
20241115,130200,654652293,714,716,716,714,4
|
|
20241115,130100,654649433,714,717,717,713,1007
|
|
20241115,130000,653927431,713,716,717,713,511
|
|
20241115,125900,653561064,713,713,717,713,3216
|
|
20241115,125800,651255222,716,716,716,711,7048
|
|
20241115,125700,646232212,717,717,717,717,993
|
|
20241115,125600,645520231,717,718,718,717,42
|
|
20241115,125500,645490081,719,719,719,719,0
|
|
20241115,125400,645490081,719,719,719,719,2
|
|
20241115,125300,645488643,717,719,719,715,3291
|
|
20241115,125200,643133546,719,717,719,717,1844
|
|
20241115,125100,641809470,718,718,718,718,0
|
|
20241115,125000,641809470,718,718,718,718,0
|
|
20241115,124900,641809470,718,717,718,717,761
|
|
20241115,124800,641263832,718,718,718,718,0
|
|
20241115,124700,641263832,718,717,718,717,973
|
|
20241115,124600,640566190,718,718,718,718,6
|
|
20241115,124500,640561882,718,716,718,716,41
|
|
20241115,124400,640532460,718,718,718,718,2556
|
|
20241115,124300,638697252,716,718,718,716,58
|
|
20241115,124200,638655722,716,718,718,716,60
|
|
20241115,124100,638612662,718,718,718,716,1260
|
|
20241115,124000,637710342,718,718,718,718,10
|
|
20241115,123900,637703162,718,718,718,718,1
|
|
20241115,123800,637702444,718,718,718,713,503
|
|
20241115,123700,637342327,716,717,718,716,1019
|
|
20241115,123600,636611041,717,717,718,717,2607
|
|
20241115,123500,634741819,716,715,716,715,7279
|
|
20241115,123400,629530517,715,715,715,715,39
|
|
20241115,123300,629502632,716,716,716,716,4100
|
|
20241115,123200,626567032,715,715,715,715,343
|
|
20241115,123100,626321787,715,715,715,715,3
|
|
20241115,123000,626319642,715,715,715,715,209
|
|
20241115,122900,626170207,716,715,716,712,23
|
|
20241115,122800,626153769,716,716,716,716,5
|
|
20241115,122700,626150189,716,716,716,716,28
|
|
20241115,122600,626130141,716,715,716,715,41
|
|
20241115,122500,626100824,711,715,715,711,3353
|
|
20241115,122400,623704769,715,715,715,715,21
|
|
20241115,122300,623689754,715,715,715,715,0
|
|
20241115,122200,623689754,715,715,715,715,0
|
|
20241115,122100,623689754,715,715,715,715,15
|
|
20241115,122000,623679029,715,715,715,715,2
|
|
20241115,121900,623677599,715,715,715,715,1
|
|
20241115,121800,623676884,710,715,715,710,45
|
|
20241115,121700,623644749,715,711,715,710,1005
|
|
20241115,121600,622930184,711,711,711,711,0
|
|
20241115,121500,622930184,711,711,711,711,32
|
|
20241115,121400,622907432,711,715,715,711,312
|
|
20241115,121300,622685506,715,715,715,715,0
|
|
20241115,121200,622685506,715,711,715,711,3
|
|
20241115,121100,622683365,715,715,715,715,0
|
|
20241115,121000,622683365,715,715,715,715,32
|
|
20241115,120900,622660485,715,715,715,715,79
|
|
20241115,120800,622604000,715,715,715,715,3002
|
|
20241115,120700,620457570,715,715,715,715,1
|
|
20241115,120600,620456855,714,715,715,714,5
|
|
20241115,120500,620453283,715,715,715,715,5
|
|
20241115,120400,620449708,715,715,715,715,0
|
|
20241115,120300,620449708,715,714,715,714,51
|
|
20241115,120200,620413293,711,716,716,711,736
|
|
20241115,120100,619889987,716,716,716,712,1533
|
|
20241115,120000,618798349,714,714,714,714,2
|
|
20241115,115900,618796921,716,715,716,715,2801
|
|
20241115,115800,616794205,715,715,715,715,0
|
|
20241115,115700,616794205,715,713,715,711,38
|
|
20241115,115600,616767097,715,715,715,715,501
|
|
20241115,115500,616408882,715,715,715,715,27
|
|
20241115,115400,616389577,715,715,715,710,1285
|
|
20241115,115300,615475802,715,715,715,715,0
|
|
20241115,115200,615475802,715,715,715,715,0
|
|
20241115,115100,615475802,715,715,715,715,0
|
|
20241115,115000,615475802,715,715,715,715,0
|
|
20241115,114900,615475802,715,715,715,715,22
|
|
20241115,114800,615460072,709,710,710,709,1600
|
|
20241115,114700,614324272,715,715,715,715,0
|
|
20241115,114600,614324272,715,715,715,715,1
|
|
20241115,114500,614323557,710,710,710,710,1000
|
|
20241115,114400,613613557,715,715,715,715,1
|
|
20241115,114300,613612842,710,710,710,710,0
|
|
20241115,114200,613612842,710,715,715,710,5003
|
|
20241115,114100,610060697,710,710,710,710,3000
|
|
20241115,114000,607930697,710,711,711,710,2000
|
|
20241115,113900,606510393,715,712,715,712,2
|
|
20241115,113800,606508966,710,710,711,710,8811
|
|
20241115,113700,600253146,710,715,715,710,2001
|
|
20241115,113600,598832389,715,715,715,709,11019
|
|
20241115,113500,591014306,714,715,715,714,11
|
|
20241115,113400,591006451,715,713,715,713,1271
|
|
20241115,113300,590098938,713,713,713,713,305
|
|
20241115,113200,589881473,713,714,714,713,15
|
|
20241115,113100,589870768,714,714,714,714,13
|
|
20241115,113000,589861486,714,712,714,712,173
|
|
20241115,112900,589738300,712,712,712,712,7449
|
|
20241115,112800,584434612,713,713,713,713,0
|
|
20241115,112700,584434612,713,713,713,713,500
|
|
20241115,112600,584078112,713,715,715,713,8
|
|
20241115,112500,584072394,715,715,715,715,12
|
|
20241115,112400,584063814,715,715,715,715,361
|
|
20241115,112300,583805699,716,715,716,715,504
|
|
20241115,112200,583445338,715,715,715,715,218
|
|
20241115,112100,583289468,715,715,716,715,488
|
|
20241115,112000,582940542,716,715,716,715,369
|
|
20241115,111900,582676706,715,715,715,714,152
|
|
20241115,111800,582568097,715,714,715,714,57
|
|
20241115,111700,582527398,713,713,713,713,1690
|
|
20241115,111600,581322428,713,713,713,713,30
|
|
20241115,111500,581301038,713,712,713,712,31
|
|
20241115,111400,581278937,712,713,713,712,2361
|
|
20241115,111300,579595574,712,713,713,712,22
|
|
20241115,111200,579579908,713,713,713,713,3094
|
|
20241115,111100,577373886,712,711,712,711,3959
|
|
20241115,111000,574558118,711,711,711,711,91
|
|
20241115,110900,574493417,704,710,710,704,27225
|
|
20241115,110800,555303402,712,713,713,712,2
|
|
20241115,110700,555301977,712,712,712,712,99
|
|
20241115,110600,555231489,712,713,713,712,1002
|
|
20241115,110500,554518064,713,711,713,711,715
|
|
20241115,110400,554008979,711,710,713,710,216
|
|
20241115,110300,553855601,713,710,713,710,38
|
|
20241115,110200,553828553,713,713,713,713,18
|
|
20241115,110100,553815719,713,712,713,712,15605
|
|
20241115,110000,542704958,711,712,712,711,12010
|
|
20241115,105900,534153847,713,711,713,711,17043
|
|
20241115,105800,522021406,711,710,711,710,1406
|
|
20241115,105700,521021810,710,708,710,708,16913
|
|
20241115,105600,509024244,708,709,709,708,28
|
|
20241115,105500,509004418,706,709,709,706,1886
|
|
20241115,105400,507669631,708,708,709,708,2944
|
|
20241115,105300,505583184,708,708,708,708,7114
|
|
20241115,105200,500546472,708,708,708,708,0
|
|
20241115,105100,500546472,708,708,708,708,29
|
|
20241115,105000,500525940,708,708,708,708,3321
|
|
20241115,104900,498174672,707,707,707,707,8030
|
|
20241115,104800,492497462,706,706,706,706,100
|
|
20241115,104700,492426862,705,705,705,705,6878
|
|
20241115,104600,487577872,704,704,704,704,0
|
|
20241115,104500,487577872,704,704,704,704,100
|
|
20241115,104400,487507472,704,704,704,704,1290
|
|
20241115,104300,486599312,704,704,704,704,20
|
|
20241115,104200,486585232,702,704,704,702,104
|
|
20241115,104100,486512022,704,705,705,704,2551
|
|
20241115,104000,484716068,705,703,705,703,10000
|
|
20241115,103900,477666612,703,703,703,703,103
|
|
20241115,103800,477594203,703,703,703,703,9122
|
|
20241115,103700,471181437,702,702,702,700,3408
|
|
20241115,103600,468793821,702,702,702,702,1
|
|
20241115,103500,468793119,703,703,703,703,126
|
|
20241115,103400,468704541,703,701,703,698,20002
|
|
20241115,103300,454725740,702,702,702,702,12089
|
|
20241115,103200,446239262,702,702,702,702,0
|
|
20241115,103100,446239262,702,701,702,701,110
|
|
20241115,103000,446162141,701,703,703,701,1762
|
|
20241115,102900,444925216,702,703,703,702,122
|
|
20241115,102800,444839513,705,703,705,703,6
|
|
20241115,102700,444835293,703,702,703,702,32
|
|
20241115,102600,444812828,703,704,704,703,202
|
|
20241115,102500,444670622,705,705,705,705,5
|
|
20241115,102400,444667097,705,705,705,705,15
|
|
20241115,102300,444656522,705,703,705,703,30695
|
|
20241115,102200,423047251,703,703,703,703,2
|
|
20241115,102100,423045845,702,702,702,702,33
|
|
20241115,102000,423022679,703,703,703,703,885
|
|
20241115,101900,422400524,703,700,703,699,10002
|
|
20241115,101800,415406477,700,700,700,700,0
|
|
20241115,101700,415406477,700,702,702,700,8181
|
|
20241115,101600,409664355,702,702,702,702,0
|
|
20241115,101500,409664355,702,702,702,700,331
|
|
20241115,101400,409432208,702,702,702,702,500
|
|
20241115,101300,409081208,702,700,702,700,2042
|
|
20241115,101200,407647748,700,701,702,700,124
|
|
20241115,101100,407560737,701,702,702,701,155
|
|
20241115,101000,407452081,700,700,700,700,5000
|
|
20241115,100900,403952081,699,699,699,699,408
|
|
20241115,100800,403666889,699,702,702,699,667
|
|
20241115,100700,403200644,702,702,702,702,9
|
|
20241115,100600,403194326,698,698,698,697,4725
|
|
20241115,100500,399898276,699,699,702,699,2939
|
|
20241115,100400,397842328,699,700,700,699,6000
|
|
20241115,100300,393643315,698,700,700,698,8774
|
|
20241115,100200,387517524,700,700,700,698,7629
|
|
20241115,100100,382178921,700,701,701,700,10151
|
|
20241115,100000,375073214,700,701,701,698,5688
|
|
20241115,095900,371102688,699,701,702,699,107133
|
|
20241115,095800,296080096,702,702,702,702,13711
|
|
20241115,095700,286454974,702,702,702,702,4149
|
|
20241115,095600,283542376,704,703,704,703,2360
|
|
20241115,095500,281883237,704,702,704,701,21499
|
|
20241115,095400,266776746,702,703,703,702,7170
|
|
20241115,095300,261742305,703,703,703,703,3777
|
|
20241115,095200,259087074,703,703,703,703,2827
|
|
20241115,095100,257099693,703,704,704,703,108
|
|
20241115,095000,257023662,702,702,702,702,0
|
|
20241115,094900,257023662,702,702,704,701,1270
|
|
20241115,094800,256132210,701,702,702,701,8100
|
|
20241115,094700,250451079,705,705,705,705,11
|
|
20241115,094600,250443324,701,703,703,701,2795
|
|
20241115,094500,248482257,703,702,703,702,36803
|
|
20241115,094400,222646534,703,703,706,703,16009
|
|
20241115,094300,211392204,703,703,703,703,5783
|
|
20241115,094200,207326755,702,702,702,702,1
|
|
20241115,094100,207326053,701,709,709,701,16013
|
|
20241115,094000,196082914,704,708,709,704,15876
|
|
20241115,093900,184905914,708,704,708,704,1592
|
|
20241115,093800,183785091,705,709,709,705,2960
|
|
20241115,093700,181698265,705,709,709,705,2730
|
|
20241115,093600,179770695,708,709,709,708,214
|
|
20241115,093500,179619169,709,709,709,709,110
|
|
20241115,093400,179541179,705,708,710,705,5306
|
|
20241115,093300,175790638,708,706,708,706,425
|
|
20241115,093200,175490562,708,708,708,708,2
|
|
20241115,093100,175489146,710,710,710,707,146
|
|
20241115,093000,175385801,704,709,709,704,5621
|
|
20241115,092900,171406337,705,705,705,705,10200
|
|
20241115,092800,164215337,705,709,709,705,1803
|
|
20241115,092700,162944210,709,709,709,709,1
|
|
20241115,092600,162943501,706,707,707,706,3105
|
|
20241115,092500,160750316,708,708,710,708,658
|
|
20241115,092400,160284102,708,709,709,708,2946
|
|
20241115,092300,158197387,709,710,710,709,789
|
|
20241115,092200,157637975,710,710,710,710,28
|
|
20241115,092100,157618095,710,710,710,710,672
|
|
20241115,092000,157140975,711,710,711,710,1813
|
|
20241115,091900,155853544,709,710,710,709,163
|
|
20241115,091800,155737967,707,706,710,703,9337
|
|
20241115,091700,149159021,705,706,710,704,8595
|
|
20241115,091600,143091215,706,706,706,703,185
|
|
20241115,091500,142960617,706,704,706,704,8031
|
|
20241115,091400,137306781,703,705,705,703,3404
|
|
20241115,091300,134908298,706,706,706,705,1554
|
|
20241115,091200,133811674,706,699,706,699,3409
|
|
20241115,091100,131423411,699,700,700,698,19904
|
|
20241115,091000,117510524,699,700,700,699,10260
|
|
20241115,090900,110338780,699,700,702,699,6545
|
|
20241115,090800,105763510,700,702,702,700,12793
|
|
20241115,090700,96797296,702,703,703,700,22359
|
|
20241115,090600,81126822,703,705,706,702,1362
|
|
20241115,090500,80170076,705,706,706,702,12172
|
|
20241115,090400,71616108,706,716,716,706,41816
|
|
20241115,090300,41951418,716,714,716,713,11522
|
|
20241115,090200,33734244,716,713,716,713,10281
|
|
20241115,090100,26393418,719,719,719,712,21845
|
|
20241115,090000,10755682,719,713,720,713,15081
|