594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185100,455751100,725,725,725,725,18299
|
|
20241118,185000,455751100,725,725,725,725,0
|
|
20241118,184900,455751100,725,725,725,725,0
|
|
20241118,184800,455751100,725,725,725,725,0
|
|
20241118,184700,455751100,725,725,725,725,0
|
|
20241118,184600,455751100,725,725,725,725,0
|
|
20241118,184500,455751100,725,725,725,725,0
|
|
20241118,184400,455751100,725,725,725,725,0
|
|
20241118,184300,455751100,725,725,725,725,0
|
|
20241118,184200,455751100,725,725,725,725,0
|
|
20241118,184100,455751100,725,725,725,725,0
|
|
20241118,184000,455751100,725,725,725,725,0
|
|
20241118,183900,455751100,725,725,725,725,0
|
|
20241118,183800,455751100,725,725,725,725,0
|
|
20241118,183700,455751100,725,725,725,725,0
|
|
20241118,183600,455751100,725,725,725,725,0
|
|
20241118,183500,455751100,725,725,725,725,0
|
|
20241118,183400,455751100,725,725,725,725,0
|
|
20241118,183300,455751100,725,725,725,725,0
|
|
20241118,183200,455751100,725,725,725,725,0
|
|
20241118,183100,455751100,725,725,725,725,0
|
|
20241118,183000,455751100,725,725,725,725,0
|
|
20241118,182900,455751100,725,725,725,725,0
|
|
20241118,182800,455751100,725,725,725,725,0
|
|
20241118,182700,455751100,725,725,725,725,0
|
|
20241118,182600,455751100,725,725,725,725,0
|
|
20241118,182500,455751100,725,725,725,725,0
|
|
20241118,182400,455751100,725,725,725,725,0
|
|
20241118,182300,455751100,725,725,725,725,0
|
|
20241118,182200,455751100,725,725,725,725,0
|
|
20241118,182100,455751100,725,725,725,725,18299
|
|
20241118,182000,455751100,725,725,725,725,0
|
|
20241118,181900,455751100,725,725,725,725,0
|
|
20241118,181800,455751100,725,725,725,725,0
|
|
20241118,181700,455751100,725,725,725,725,0
|
|
20241118,181600,455751100,725,725,725,725,0
|
|
20241118,181500,455751100,725,725,725,725,0
|
|
20241118,181400,455751100,725,725,725,725,0
|
|
20241118,181300,455751100,725,725,725,725,0
|
|
20241118,181200,455751100,725,725,725,725,0
|
|
20241118,181100,455751100,725,725,725,725,0
|
|
20241118,181000,455751100,725,725,725,725,0
|
|
20241118,180900,455751100,725,725,725,725,0
|
|
20241118,180800,455751100,725,725,725,725,0
|
|
20241118,180700,455751100,725,725,725,725,0
|
|
20241118,180600,455751100,725,725,725,725,0
|
|
20241118,180500,455751100,725,725,725,725,0
|
|
20241118,180400,455751100,725,725,725,725,0
|
|
20241118,180300,455751100,725,725,725,725,0
|
|
20241118,180200,455751100,725,725,725,725,0
|
|
20241118,180100,455751100,725,725,725,725,0
|
|
20241118,180000,455751100,725,725,725,725,0
|
|
20241118,175900,455751100,725,725,725,725,0
|
|
20241118,175800,455751100,725,725,725,725,0
|
|
20241118,175700,455751100,725,725,725,725,0
|
|
20241118,175600,455751100,725,725,725,725,0
|
|
20241118,175500,455751100,725,725,725,725,0
|
|
20241118,175400,455751100,725,725,725,725,0
|
|
20241118,175300,455751100,725,725,725,725,0
|
|
20241118,175200,455751100,725,725,725,725,0
|
|
20241118,175100,455751100,725,725,725,725,18299
|
|
20241118,175000,455751100,725,725,725,725,0
|
|
20241118,174900,455751100,725,725,725,725,0
|
|
20241118,174800,455751100,725,725,725,725,0
|
|
20241118,174700,455751100,725,725,725,725,0
|
|
20241118,174600,455751100,725,725,725,725,0
|
|
20241118,174500,455751100,725,725,725,725,0
|
|
20241118,174400,455751100,725,725,725,725,0
|
|
20241118,174300,455751100,725,725,725,725,0
|
|
20241118,174200,455751100,725,725,725,725,0
|
|
20241118,174100,455751100,725,725,725,725,0
|
|
20241118,174000,455751100,725,725,725,725,0
|
|
20241118,173900,455751100,725,725,725,725,0
|
|
20241118,173800,455751100,725,725,725,725,0
|
|
20241118,173700,455751100,725,725,725,725,0
|
|
20241118,173600,455751100,725,725,725,725,0
|
|
20241118,173500,455751100,725,725,725,725,0
|
|
20241118,173400,455751100,725,725,725,725,0
|
|
20241118,173300,455751100,725,725,725,725,0
|
|
20241118,173200,455751100,725,725,725,725,0
|
|
20241118,173100,455751100,725,725,725,725,0
|
|
20241118,173000,455751100,725,725,725,725,0
|
|
20241118,172900,455751100,725,725,725,725,0
|
|
20241118,172800,455751100,725,725,725,725,0
|
|
20241118,172700,455751100,725,725,725,725,0
|
|
20241118,172600,455751100,725,725,725,725,0
|
|
20241118,172500,455751100,725,725,725,725,0
|
|
20241118,172400,455751100,725,725,725,725,0
|
|
20241118,172300,455751100,725,725,725,725,0
|
|
20241118,172200,455751100,725,725,725,725,0
|
|
20241118,172100,455751100,725,725,725,725,18299
|
|
20241118,172000,455751100,725,725,725,725,0
|
|
20241118,171900,455751100,725,725,725,725,0
|
|
20241118,171800,455751100,725,725,725,725,0
|
|
20241118,171700,455751100,725,725,725,725,0
|
|
20241118,171600,455751100,725,725,725,725,0
|
|
20241118,171500,455751100,725,725,725,725,0
|
|
20241118,171400,455751100,725,725,725,725,0
|
|
20241118,171300,455751100,725,725,725,725,0
|
|
20241118,171200,455751100,725,725,725,725,0
|
|
20241118,171100,455751100,725,725,725,725,0
|
|
20241118,171000,455751100,725,725,725,725,0
|
|
20241118,170900,455751100,725,725,725,725,0
|
|
20241118,170800,455751100,725,725,725,725,0
|
|
20241118,170700,455751100,725,725,725,725,0
|
|
20241118,170600,455751100,725,725,725,725,0
|
|
20241118,170500,455751100,725,725,725,725,0
|
|
20241118,170400,455751100,725,725,725,725,0
|
|
20241118,170300,455751100,725,725,725,725,0
|
|
20241118,170200,455751100,725,725,725,725,0
|
|
20241118,170100,455751100,725,725,725,725,0
|
|
20241118,170000,455751100,725,725,725,725,0
|
|
20241118,165900,455751100,725,725,725,725,0
|
|
20241118,165800,455751100,725,725,725,725,0
|
|
20241118,165700,455751100,725,725,725,725,0
|
|
20241118,165600,455751100,725,725,725,725,0
|
|
20241118,165500,455751100,725,725,725,725,0
|
|
20241118,165400,455751100,725,725,725,725,0
|
|
20241118,165300,455751100,725,725,725,725,0
|
|
20241118,165200,455751100,725,725,725,725,0
|
|
20241118,165100,455751100,725,725,725,725,18299
|
|
20241118,165000,455751100,725,725,725,725,0
|
|
20241118,164900,455751100,725,725,725,725,0
|
|
20241118,164800,455751100,725,725,725,725,0
|
|
20241118,164700,455751100,725,725,725,725,0
|
|
20241118,164600,455751100,725,725,725,725,0
|
|
20241118,164500,455751100,725,725,725,725,0
|
|
20241118,164400,455751100,725,725,725,725,0
|
|
20241118,164300,455751100,725,725,725,725,0
|
|
20241118,164200,455751100,725,725,725,725,0
|
|
20241118,164100,455751100,725,725,725,725,0
|
|
20241118,164000,455751100,725,725,725,725,0
|
|
20241118,163900,455751100,725,725,725,725,0
|
|
20241118,163800,455751100,725,725,725,725,0
|
|
20241118,163700,455751100,725,725,725,725,0
|
|
20241118,163600,455751100,725,725,725,725,0
|
|
20241118,163500,455751100,725,725,725,725,0
|
|
20241118,163400,455751100,725,725,725,725,0
|
|
20241118,163300,455751100,725,725,725,725,0
|
|
20241118,163200,455751100,725,725,725,725,0
|
|
20241118,163100,455751100,725,725,725,725,0
|
|
20241118,163000,455751100,725,725,725,725,0
|
|
20241118,162900,455751100,725,725,725,725,0
|
|
20241118,162800,455751100,725,725,725,725,0
|
|
20241118,162700,455751100,725,725,725,725,0
|
|
20241118,162600,455751100,725,725,725,725,0
|
|
20241118,162500,455751100,725,725,725,725,0
|
|
20241118,162400,455751100,725,725,725,725,0
|
|
20241118,162300,455751100,725,725,725,725,0
|
|
20241118,162200,455751100,725,725,725,725,0
|
|
20241118,162100,455751100,725,725,725,725,18299
|
|
20241118,162000,455751100,725,725,725,725,0
|
|
20241118,161900,455751100,725,725,725,725,0
|
|
20241118,161800,455751100,725,725,725,725,0
|
|
20241118,161700,455751100,725,725,725,725,0
|
|
20241118,161600,455751100,725,725,725,725,0
|
|
20241118,161500,455751100,725,725,725,725,0
|
|
20241118,161400,455751100,725,725,725,725,0
|
|
20241118,161300,455751100,725,725,725,725,0
|
|
20241118,161200,455751100,725,725,725,725,0
|
|
20241118,161100,455751100,725,725,725,725,0
|
|
20241118,161000,455751100,725,725,725,725,0
|
|
20241118,160900,455751100,725,725,725,725,0
|
|
20241118,160800,455751100,725,725,725,725,0
|
|
20241118,160700,455751100,725,725,725,725,0
|
|
20241118,160600,455751100,725,725,725,725,0
|
|
20241118,160500,455751100,725,725,725,725,0
|
|
20241118,160400,455751100,725,725,725,725,0
|
|
20241118,160300,455751100,725,725,725,725,0
|
|
20241118,160200,455751100,725,725,725,725,0
|
|
20241118,160100,455751100,725,725,725,725,0
|
|
20241118,160000,455751100,725,725,725,725,0
|
|
20241118,155900,455751100,725,725,725,725,0
|
|
20241118,155800,455751100,725,725,725,725,0
|
|
20241118,155700,455751100,725,725,725,725,0
|
|
20241118,155600,455751100,725,725,725,725,0
|
|
20241118,155500,455751100,725,725,725,725,0
|
|
20241118,155400,455751100,725,725,725,725,0
|
|
20241118,155300,455751100,725,725,725,725,0
|
|
20241118,155200,455751100,725,725,725,725,0
|
|
20241118,155100,455751100,725,725,725,725,18299
|
|
20241118,155000,455751100,725,725,725,725,0
|
|
20241118,154900,455751100,725,725,725,725,0
|
|
20241118,154800,455751100,725,725,725,725,0
|
|
20241118,154700,455751100,725,725,725,725,0
|
|
20241118,154600,455751100,725,725,725,725,0
|
|
20241118,154500,455751100,725,725,725,725,0
|
|
20241118,154400,455751100,725,725,725,725,0
|
|
20241118,154300,455751100,725,725,725,725,0
|
|
20241118,154200,455751100,725,725,725,725,0
|
|
20241118,154100,455751100,725,725,725,725,0
|
|
20241118,154000,455751100,725,725,725,725,0
|
|
20241118,153900,455751100,725,725,725,725,0
|
|
20241118,153800,455751100,725,725,725,725,0
|
|
20241118,153700,455751100,725,725,725,725,0
|
|
20241118,153600,455751100,725,725,725,725,0
|
|
20241118,153500,455751100,725,725,725,725,0
|
|
20241118,153400,455751100,725,725,725,725,0
|
|
20241118,153300,455751100,725,725,725,725,0
|
|
20241118,153200,455751100,725,725,725,725,0
|
|
20241118,153100,455751100,725,725,725,725,0
|
|
20241118,153000,455751100,725,725,725,725,18299
|
|
20241118,152900,442484325,725,725,725,725,0
|
|
20241118,152800,442484325,725,725,725,725,0
|
|
20241118,152700,442484325,725,725,725,725,0
|
|
20241118,152600,442484325,725,725,725,725,0
|
|
20241118,152500,442484325,725,725,725,725,0
|
|
20241118,152400,442484325,725,725,725,725,0
|
|
20241118,152300,442484325,725,725,725,725,0
|
|
20241118,152200,442484325,725,725,725,725,0
|
|
20241118,152100,442484325,725,725,725,725,0
|
|
20241118,152000,442484325,725,725,725,725,0
|
|
20241118,151900,442484325,725,724,725,724,79
|
|
20241118,151800,442427077,725,724,725,724,4489
|
|
20241118,151700,439176370,725,725,725,725,1405
|
|
20241118,151600,438157745,725,726,726,725,46
|
|
20241118,151500,438124350,724,724,724,724,37
|
|
20241118,151400,438097562,725,725,725,724,3601
|
|
20241118,151300,435487837,724,724,724,724,312
|
|
20241118,151200,435261949,725,725,725,725,111
|
|
20241118,151100,435181474,725,725,725,725,158
|
|
20241118,151000,435066924,724,725,725,724,640
|
|
20241118,150900,434603372,726,725,726,724,291
|
|
20241118,150800,434392546,725,725,725,725,543
|
|
20241118,150700,433998871,726,726,726,726,22
|
|
20241118,150600,433982899,725,726,726,725,400
|
|
20241118,150500,433692799,726,726,726,726,110
|
|
20241118,150400,433612939,725,725,725,725,72
|
|
20241118,150300,433560739,726,726,726,726,31
|
|
20241118,150200,433538233,725,726,726,725,355
|
|
20241118,150100,433280853,725,726,726,725,121
|
|
20241118,150000,433193027,725,726,726,725,172
|
|
20241118,145900,433068325,725,725,726,725,4363
|
|
20241118,145800,429904984,726,726,726,726,133
|
|
20241118,145700,429808426,726,726,726,725,3582
|
|
20241118,145600,427210894,726,726,726,726,102
|
|
20241118,145500,427136842,726,726,726,726,314
|
|
20241118,145400,426908878,725,726,726,725,218
|
|
20241118,145300,426750760,726,726,726,725,78
|
|
20241118,145200,426694146,726,726,726,726,108
|
|
20241118,145100,426615738,726,726,726,725,376
|
|
20241118,145000,426342772,726,724,726,724,151
|
|
20241118,144900,426233446,725,725,725,725,1643
|
|
20241118,144800,425042271,725,726,726,725,4486
|
|
20241118,144700,421789886,726,726,726,726,50
|
|
20241118,144600,421753586,725,725,725,725,985
|
|
20241118,144500,421039461,725,725,725,725,30
|
|
20241118,144400,421017711,725,725,725,725,0
|
|
20241118,144300,421017711,725,725,725,725,0
|
|
20241118,144200,421017711,725,725,725,725,0
|
|
20241118,144100,421017711,725,725,725,725,0
|
|
20241118,144000,421017711,725,725,725,725,100
|
|
20241118,143900,420945211,726,726,726,726,5
|
|
20241118,143800,420941581,726,726,726,726,1
|
|
20241118,143700,420940855,726,726,726,726,27
|
|
20241118,143600,420921253,726,726,726,726,50
|
|
20241118,143500,420884953,726,726,726,726,500
|
|
20241118,143400,420521953,724,724,724,724,0
|
|
20241118,143300,420521953,724,724,724,724,0
|
|
20241118,143200,420521953,724,724,724,724,0
|
|
20241118,143100,420521953,724,724,724,724,0
|
|
20241118,143000,420521953,724,726,726,724,1100
|
|
20241118,142900,419723553,726,726,726,726,1
|
|
20241118,142800,419722827,724,724,724,724,615
|
|
20241118,142700,419277567,724,724,724,724,15
|
|
20241118,142600,419266707,726,724,726,724,2156
|
|
20241118,142500,417705734,724,724,724,724,0
|
|
20241118,142400,417705734,724,724,724,724,0
|
|
20241118,142300,417705734,724,724,724,724,0
|
|
20241118,142200,417705734,724,724,724,724,0
|
|
20241118,142100,417705734,724,724,724,724,112
|
|
20241118,142000,417624646,724,724,724,724,0
|
|
20241118,141900,417624646,724,724,724,724,0
|
|
20241118,141800,417624646,724,724,724,724,20
|
|
20241118,141700,417610166,724,724,724,724,1
|
|
20241118,141600,417609442,724,726,726,724,649
|
|
20241118,141500,417139562,724,726,726,724,202
|
|
20241118,141400,416993114,726,726,726,726,0
|
|
20241118,141300,416993114,726,726,726,726,0
|
|
20241118,141200,416993114,726,726,726,726,0
|
|
20241118,141100,416993114,726,726,726,726,1
|
|
20241118,141000,416992388,725,725,725,725,1045
|
|
20241118,140900,416234763,726,726,726,726,156
|
|
20241118,140800,416121507,726,726,726,726,513
|
|
20241118,140700,415749069,727,727,727,727,0
|
|
20241118,140600,415749069,727,727,727,727,1
|
|
20241118,140500,415748342,726,726,726,726,4
|
|
20241118,140400,415745438,729,726,729,726,501
|
|
20241118,140300,415381709,726,726,729,726,134
|
|
20241118,140200,415284128,728,728,728,728,0
|
|
20241118,140100,415284128,728,728,729,726,3013
|
|
20241118,140000,413090667,727,727,727,727,4
|
|
20241118,135900,413087759,726,727,728,726,688
|
|
20241118,135800,412586900,725,727,728,725,7022
|
|
20241118,135700,407478687,727,726,727,726,118
|
|
20241118,135600,407392915,725,725,725,725,0
|
|
20241118,135500,407392915,725,727,727,724,382
|
|
20241118,135400,407116310,724,725,726,724,751
|
|
20241118,135300,406572179,723,723,723,723,0
|
|
20241118,135200,406572179,723,725,725,723,20
|
|
20241118,135100,406557690,725,725,725,725,0
|
|
20241118,135000,406557690,725,724,725,724,37
|
|
20241118,134900,406530866,726,726,726,726,10
|
|
20241118,134800,406523606,726,726,726,726,1
|
|
20241118,134700,406522880,725,725,725,725,79
|
|
20241118,134600,406465605,723,725,725,723,7
|
|
20241118,134500,406460542,724,725,725,723,6
|
|
20241118,134400,406456198,721,721,721,721,0
|
|
20241118,134300,406456198,721,721,721,721,0
|
|
20241118,134200,406456198,721,725,725,721,7302
|
|
20241118,134100,401178442,726,726,726,726,1457
|
|
20241118,134000,400120660,727,726,727,726,1230
|
|
20241118,133900,399227676,726,726,727,726,434
|
|
20241118,133800,398912588,727,726,727,726,2007
|
|
20241118,133700,397455499,726,727,727,726,18
|
|
20241118,133600,397442420,726,727,727,726,2438
|
|
20241118,133500,395669997,726,726,727,726,740
|
|
20241118,133400,395132752,727,727,727,727,0
|
|
20241118,133300,395132752,727,727,727,727,3
|
|
20241118,133200,395130571,727,727,727,727,1
|
|
20241118,133100,395129844,728,728,728,728,0
|
|
20241118,133000,395129844,728,728,728,728,1
|
|
20241118,132900,395129116,728,728,728,728,1
|
|
20241118,132800,395128388,726,727,727,726,5985
|
|
20241118,132700,390782544,728,728,729,728,819
|
|
20241118,132600,390186311,729,729,729,729,0
|
|
20241118,132500,390186311,729,729,729,729,0
|
|
20241118,132400,390186311,729,729,729,729,55
|
|
20241118,132300,390146216,729,729,729,729,16
|
|
20241118,132200,390134552,729,729,729,729,135
|
|
20241118,132100,390036137,729,729,729,729,0
|
|
20241118,132000,390036137,729,729,729,729,10
|
|
20241118,131900,390028847,730,730,730,730,1
|
|
20241118,131800,390028117,729,729,729,729,10
|
|
20241118,131700,390020827,729,729,729,729,21
|
|
20241118,131600,390005518,731,730,731,730,2164
|
|
20241118,131500,388425697,731,731,731,731,2
|
|
20241118,131400,388424235,731,730,731,730,239
|
|
20241118,131300,388249664,730,730,730,729,503
|
|
20241118,131200,387882876,729,729,729,728,7304
|
|
20241118,131100,382558262,729,730,730,729,66
|
|
20241118,131000,382510146,729,729,729,729,103
|
|
20241118,130900,382435059,728,729,729,728,248
|
|
20241118,130800,382254467,728,729,729,728,4
|
|
20241118,130700,382251552,728,729,731,728,419
|
|
20241118,130600,381945606,729,729,730,729,5
|
|
20241118,130500,381941959,732,730,733,728,5501
|
|
20241118,130400,377914422,728,730,731,728,12
|
|
20241118,130300,377905667,728,729,731,728,3537
|
|
20241118,130200,375322675,730,728,730,727,8
|
|
20241118,130100,375316847,730,729,731,727,10
|
|
20241118,130000,375309553,727,728,731,727,51
|
|
20241118,125900,375272321,729,729,729,726,2448
|
|
20241118,125800,373487765,729,728,729,728,184
|
|
20241118,125700,373353809,729,729,729,729,130
|
|
20241118,125600,373259039,729,729,729,725,419
|
|
20241118,125500,372954420,729,730,730,729,11
|
|
20241118,125400,372946396,725,730,731,724,13611
|
|
20241118,125300,363077355,732,732,732,732,0
|
|
20241118,125200,363077355,732,732,732,729,690
|
|
20241118,125100,362572542,732,732,732,732,45
|
|
20241118,125000,362539602,732,729,732,729,11
|
|
20241118,124900,362531553,729,728,729,728,631
|
|
20241118,124800,362072165,728,728,728,728,1
|
|
20241118,124700,362071437,727,727,727,727,221
|
|
20241118,124600,361910770,727,727,727,727,808
|
|
20241118,124500,361323354,727,727,727,726,2254
|
|
20241118,124400,359686336,727,727,727,727,55
|
|
20241118,124300,359646351,728,728,728,728,1
|
|
20241118,124200,359645623,727,727,727,726,2206
|
|
20241118,124100,358041962,728,726,728,726,4382
|
|
20241118,124000,354860414,726,727,727,726,5000
|
|
20241118,123900,351228198,728,728,728,728,0
|
|
20241118,123800,351228198,728,729,729,728,12362
|
|
20241118,123700,342227662,729,729,729,729,2001
|
|
20241118,123600,340768933,731,731,731,731,1
|
|
20241118,123500,340768202,729,732,732,729,42
|
|
20241118,123400,340737578,732,732,732,732,7
|
|
20241118,123300,340732454,732,732,732,732,1723
|
|
20241118,123200,339471218,732,732,732,732,0
|
|
20241118,123100,339471218,732,732,732,732,3
|
|
20241118,123000,339469022,729,729,729,729,150
|
|
20241118,122900,339359672,733,728,733,728,173
|
|
20241118,122800,339233457,729,729,729,729,0
|
|
20241118,122700,339233457,729,729,729,729,2555
|
|
20241118,122600,337370862,729,729,729,729,8
|
|
20241118,122500,337365030,731,731,731,731,1
|
|
20241118,122400,337364299,728,728,728,728,291
|
|
20241118,122300,337152451,731,731,731,729,3770
|
|
20241118,122200,334403892,731,731,731,731,1
|
|
20241118,122100,334403161,730,730,730,730,1240
|
|
20241118,122000,333497961,731,730,732,730,672
|
|
20241118,121900,333006954,730,730,730,730,100
|
|
20241118,121800,332933954,733,733,733,733,0
|
|
20241118,121700,332933954,733,733,733,733,505
|
|
20241118,121600,332563789,733,733,733,733,0
|
|
20241118,121500,332563789,733,730,733,730,3001
|
|
20241118,121400,330373056,733,733,733,733,1840
|
|
20241118,121300,329024336,734,734,734,734,0
|
|
20241118,121200,329024336,734,732,734,732,3334
|
|
20241118,121100,326582602,732,731,732,731,214
|
|
20241118,121000,326426097,731,731,731,731,157
|
|
20241118,120900,326311330,730,730,730,730,48
|
|
20241118,120800,326276290,729,731,731,729,3143
|
|
20241118,120700,323983510,731,731,731,731,248
|
|
20241118,120600,323802222,731,731,731,731,0
|
|
20241118,120500,323802222,731,731,731,731,0
|
|
20241118,120400,323802222,731,731,731,731,1
|
|
20241118,120300,323801491,730,730,730,730,300
|
|
20241118,120200,323582491,730,730,730,730,3280
|
|
20241118,120100,321188091,731,731,731,731,38
|
|
20241118,120000,321160313,731,731,731,731,843
|
|
20241118,115900,320544080,732,731,732,731,1220
|
|
20241118,115800,319651260,733,731,733,731,102
|
|
20241118,115700,319576498,733,733,733,733,0
|
|
20241118,115600,319576498,733,733,733,731,1715
|
|
20241118,115500,318319693,733,733,733,733,0
|
|
20241118,115400,318319693,733,732,733,732,53
|
|
20241118,115300,318280866,732,731,732,731,4
|
|
20241118,115200,318277941,731,731,731,731,0
|
|
20241118,115100,318277941,731,731,731,731,0
|
|
20241118,115000,318277941,731,731,731,731,111
|
|
20241118,114900,318196800,731,731,731,731,0
|
|
20241118,114800,318196800,731,731,731,731,0
|
|
20241118,114700,318196800,731,731,731,731,423
|
|
20241118,114600,317887587,731,731,731,731,0
|
|
20241118,114500,317887587,731,732,732,731,3595
|
|
20241118,114400,315259624,732,731,732,731,4473
|
|
20241118,114300,311989860,731,731,731,731,0
|
|
20241118,114200,311989860,731,731,731,731,1000
|
|
20241118,114100,311258860,731,731,731,731,5
|
|
20241118,114000,311255205,729,729,729,729,0
|
|
20241118,113900,311255205,729,730,730,729,1000
|
|
20241118,113800,310526197,730,730,730,730,0
|
|
20241118,113700,310526197,730,730,730,730,16
|
|
20241118,113600,310514517,729,730,730,729,7097
|
|
20241118,113500,305340701,731,731,731,731,0
|
|
20241118,113400,305340701,731,731,731,731,10
|
|
20241118,113300,305333391,731,731,731,731,0
|
|
20241118,113200,305333391,731,731,731,731,1
|
|
20241118,113100,305332660,729,729,729,729,0
|
|
20241118,113000,305332660,729,729,730,729,3032
|
|
20241118,112900,303122315,730,731,731,730,3494
|
|
20241118,112800,300571681,731,731,731,731,809
|
|
20241118,112700,299980302,731,731,731,731,3834
|
|
20241118,112600,297177648,733,731,733,731,27
|
|
20241118,112500,297157907,733,733,733,733,6
|
|
20241118,112400,297153509,733,732,733,732,1943
|
|
20241118,112300,295731214,732,732,732,732,963
|
|
20241118,112200,295026298,732,732,732,732,23
|
|
20241118,112100,295009462,733,733,733,733,1
|
|
20241118,112000,295008729,732,732,732,732,0
|
|
20241118,111900,295008729,732,732,732,732,682
|
|
20241118,111800,294509505,732,731,732,731,37
|
|
20241118,111700,294482423,731,731,731,731,506
|
|
20241118,111600,294112537,731,731,731,731,2
|
|
20241118,111500,294111075,731,732,732,731,66
|
|
20241118,111400,294062828,732,732,732,732,0
|
|
20241118,111300,294062828,732,732,732,732,3
|
|
20241118,111200,294060632,731,731,731,731,10
|
|
20241118,111100,294053322,731,731,733,731,1543
|
|
20241118,111000,292924847,732,732,732,732,0
|
|
20241118,110900,292924847,732,732,732,732,200
|
|
20241118,110800,292778447,732,732,732,732,529
|
|
20241118,110700,292391219,731,731,731,731,44
|
|
20241118,110600,292359055,731,733,733,731,106
|
|
20241118,110500,292281549,732,732,732,732,0
|
|
20241118,110400,292281549,732,732,732,732,35
|
|
20241118,110300,292255929,730,730,730,730,22
|
|
20241118,110200,292239869,730,730,730,730,442
|
|
20241118,110100,291917209,730,730,730,730,3
|
|
20241118,110000,291915019,733,733,733,733,1
|
|
20241118,105900,291914286,731,731,732,731,514
|
|
20241118,105800,291538140,732,731,732,731,263
|
|
20241118,105700,291345886,732,732,732,732,8
|
|
20241118,105600,291340030,732,733,733,732,602
|
|
20241118,105500,290899343,735,735,735,735,0
|
|
20241118,105400,290899343,735,735,735,735,0
|
|
20241118,105300,290899343,735,734,735,730,11965
|
|
20241118,105200,282151985,735,735,735,735,10
|
|
20241118,105100,282144635,735,734,735,734,37
|
|
20241118,105000,282117476,734,733,734,733,731
|
|
20241118,104900,281581353,734,734,734,734,0
|
|
20241118,104800,281581353,734,734,734,734,26
|
|
20241118,104700,281562269,732,732,732,732,0
|
|
20241118,104600,281562269,732,735,735,732,994
|
|
20241118,104500,280834565,734,734,734,734,17
|
|
20241118,104400,280822087,733,734,734,731,1454
|
|
20241118,104300,279756308,735,735,735,735,109
|
|
20241118,104200,279676193,736,736,736,736,2
|
|
20241118,104100,279674721,736,735,736,735,1199
|
|
20241118,104000,278792449,736,735,736,735,1976
|
|
20241118,103900,277338313,736,733,736,733,1121
|
|
20241118,103800,276514414,735,735,735,735,0
|
|
20241118,103700,276514414,735,735,735,735,8010
|
|
20241118,103600,270627064,733,734,734,733,24719
|
|
20241118,103500,252506398,733,734,734,733,41
|
|
20241118,103400,252476330,734,734,734,734,1353
|
|
20241118,103300,251483228,734,734,734,734,12
|
|
20241118,103200,251474420,734,734,734,733,38
|
|
20241118,103100,251446558,733,733,733,733,0
|
|
20241118,103000,251446558,733,733,734,733,6210
|
|
20241118,102900,246888746,734,734,734,734,0
|
|
20241118,102800,246888746,734,734,734,734,100
|
|
20241118,102700,246815346,734,733,734,733,25
|
|
20241118,102600,246797020,729,734,734,729,7001
|
|
20241118,102500,241683184,731,734,734,731,5011
|
|
20241118,102400,238018546,734,734,734,734,0
|
|
20241118,102300,238018546,734,734,734,734,1947
|
|
20241118,102200,236589448,734,732,734,729,24100
|
|
20241118,102100,218991275,734,734,734,734,4377
|
|
20241118,102000,215778557,734,734,734,734,100
|
|
20241118,101900,215705157,734,734,734,734,640
|
|
20241118,101800,215235397,735,732,735,732,2738
|
|
20241118,101700,213225897,734,735,735,734,3233
|
|
20241118,101600,210850642,735,734,735,734,1460
|
|
20241118,101500,209778997,734,732,734,732,356
|
|
20241118,101400,209518403,734,734,734,734,501
|
|
20241118,101300,209150669,732,734,734,732,7237
|
|
20241118,101200,203841405,734,732,734,732,35
|
|
20241118,101100,203815723,734,732,734,731,6460
|
|
20241118,101000,199085649,733,734,735,733,6217
|
|
20241118,100900,194528278,734,734,734,734,0
|
|
20241118,100800,194528278,734,734,734,734,1052
|
|
20241118,100700,193756110,734,734,734,734,102
|
|
20241118,100600,193681242,734,735,735,734,2981
|
|
20241118,100500,191493157,735,736,736,735,1205
|
|
20241118,100400,190607457,735,736,736,735,1542
|
|
20241118,100300,189474066,735,735,736,735,506
|
|
20241118,100200,189102155,735,735,735,735,3549
|
|
20241118,100100,186493640,735,734,735,734,81
|
|
20241118,100000,186434119,733,734,735,733,3734
|
|
20241118,095900,183694008,735,735,735,735,135
|
|
20241118,095800,183594783,734,735,735,734,174
|
|
20241118,095700,183466894,735,734,735,734,2120
|
|
20241118,095600,181910813,735,734,735,734,1161
|
|
20241118,095500,181058629,735,735,735,735,19
|
|
20241118,095400,181044664,733,734,734,733,2523
|
|
20241118,095300,179193952,734,734,734,733,183
|
|
20241118,095200,179059633,735,735,735,734,1063
|
|
20241118,095100,178278333,734,734,734,733,1612
|
|
20241118,095000,177095130,734,734,734,734,100
|
|
20241118,094900,177021730,734,735,735,734,2943
|
|
20241118,094800,174860418,735,735,735,734,332
|
|
20241118,094700,174616498,735,731,735,731,9698
|
|
20241118,094600,167498401,733,733,733,733,6862
|
|
20241118,094500,162468555,733,731,733,731,1961
|
|
20241118,094400,161034664,731,731,731,730,336
|
|
20241118,094300,160789057,730,730,730,730,38
|
|
20241118,094200,160761317,730,731,731,730,1601
|
|
20241118,094100,159591986,731,731,731,731,2
|
|
20241118,094000,159590524,731,731,731,730,218
|
|
20241118,093900,159431167,731,731,731,731,223
|
|
20241118,093800,159268154,732,731,732,731,1120
|
|
20241118,093700,158448317,732,730,732,730,4165
|
|
20241118,093600,155404201,730,730,730,730,5823
|
|
20241118,093500,151153411,730,730,730,729,6792
|
|
20241118,093400,146198553,730,731,733,730,5348
|
|
20241118,093300,142290416,732,733,733,732,2321
|
|
20241118,093200,140591425,733,733,733,732,5289
|
|
20241118,093100,136719838,733,733,733,732,2114
|
|
20241118,093000,135172317,733,732,733,731,4588
|
|
20241118,092900,131809523,732,732,733,731,15358
|
|
20241118,092800,120567395,731,731,732,731,6464
|
|
20241118,092700,115842194,731,730,731,727,2983
|
|
20241118,092600,113662356,727,731,731,727,2001
|
|
20241118,092500,112199629,726,726,726,726,0
|
|
20241118,092400,112199629,726,731,731,726,4172
|
|
20241118,092300,109160397,730,730,731,730,2165
|
|
20241118,092200,107579946,729,732,732,729,22
|
|
20241118,092100,107563866,732,730,732,729,692
|
|
20241118,092000,107058591,732,731,732,731,2593
|
|
20241118,091900,105161196,731,731,731,731,796
|
|
20241118,091800,104579320,732,731,732,730,880
|
|
20241118,091700,103936503,730,732,733,730,8082
|
|
20241118,091600,98027795,730,727,731,727,12358
|
|
20241118,091500,89006300,726,726,730,726,21744
|
|
20241118,091400,73173088,726,726,729,726,1011
|
|
20241118,091300,72438599,727,727,727,726,15
|
|
20241118,091200,72427695,726,732,732,726,4774
|
|
20241118,091100,68954014,732,728,734,728,13806
|
|
20241118,091000,58861002,728,727,728,726,2469
|
|
20241118,090900,57066711,728,727,728,727,514
|
|
20241118,090800,56693032,722,724,727,722,817
|
|
20241118,090700,56102696,718,726,726,718,14193
|
|
20241118,090600,45864781,724,726,726,724,1144
|
|
20241118,090500,45036521,721,722,725,721,3397
|
|
20241118,090400,42584996,727,728,728,725,2719
|
|
20241118,090300,40612916,729,724,735,723,8559
|
|
20241118,090200,34366226,723,718,723,713,21281
|
|
20241118,090100,19049653,720,718,720,718,2149
|
|
20241118,090000,17503773,718,710,718,709,24617
|