594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185100,583412505,740,740,740,740,10934
|
|
20241119,185000,583412505,740,740,740,740,0
|
|
20241119,184900,583412505,740,740,740,740,0
|
|
20241119,184800,583412505,740,740,740,740,0
|
|
20241119,184700,583412505,740,740,740,740,0
|
|
20241119,184600,583412505,740,740,740,740,0
|
|
20241119,184500,583412505,740,740,740,740,0
|
|
20241119,184400,583412505,740,740,740,740,0
|
|
20241119,184300,583412505,740,740,740,740,0
|
|
20241119,184200,583412505,740,740,740,740,0
|
|
20241119,184100,583412505,740,740,740,740,0
|
|
20241119,184000,583412505,740,740,740,740,0
|
|
20241119,183900,583412505,740,740,740,740,0
|
|
20241119,183800,583412505,740,740,740,740,0
|
|
20241119,183700,583412505,740,740,740,740,0
|
|
20241119,183600,583412505,740,740,740,740,0
|
|
20241119,183500,583412505,740,740,740,740,0
|
|
20241119,183400,583412505,740,740,740,740,0
|
|
20241119,183300,583412505,740,740,740,740,0
|
|
20241119,183200,583412505,740,740,740,740,0
|
|
20241119,183100,583412505,740,740,740,740,0
|
|
20241119,183000,583412505,740,740,740,740,0
|
|
20241119,182900,583412505,740,740,740,740,0
|
|
20241119,182800,583412505,740,740,740,740,0
|
|
20241119,182700,583412505,740,740,740,740,0
|
|
20241119,182600,583412505,740,740,740,740,0
|
|
20241119,182500,583412505,740,740,740,740,0
|
|
20241119,182400,583412505,740,740,740,740,0
|
|
20241119,182300,583412505,740,740,740,740,0
|
|
20241119,182200,583412505,740,740,740,740,0
|
|
20241119,182100,583412505,740,740,740,740,10934
|
|
20241119,182000,583412505,740,740,740,740,0
|
|
20241119,181900,583412505,740,740,740,740,0
|
|
20241119,181800,583412505,740,740,740,740,0
|
|
20241119,181700,583412505,740,740,740,740,0
|
|
20241119,181600,583412505,740,740,740,740,0
|
|
20241119,181500,583412505,740,740,740,740,0
|
|
20241119,181400,583412505,740,740,740,740,0
|
|
20241119,181300,583412505,740,740,740,740,0
|
|
20241119,181200,583412505,740,740,740,740,0
|
|
20241119,181100,583412505,740,740,740,740,0
|
|
20241119,181000,583412505,740,740,740,740,0
|
|
20241119,180900,583412505,740,740,740,740,0
|
|
20241119,180800,583412505,740,740,740,740,0
|
|
20241119,180700,583412505,740,740,740,740,0
|
|
20241119,180600,583412505,740,740,740,740,0
|
|
20241119,180500,583412505,740,740,740,740,0
|
|
20241119,180400,583412505,740,740,740,740,0
|
|
20241119,180300,583412505,740,740,740,740,0
|
|
20241119,180200,583412505,740,740,740,740,0
|
|
20241119,180100,583412505,740,740,740,740,0
|
|
20241119,180000,583412505,740,740,740,740,0
|
|
20241119,175900,583412505,740,740,740,740,0
|
|
20241119,175800,583412505,740,740,740,740,0
|
|
20241119,175700,583412505,740,740,740,740,0
|
|
20241119,175600,583412505,740,740,740,740,0
|
|
20241119,175500,583412505,740,740,740,740,0
|
|
20241119,175400,583412505,740,740,740,740,0
|
|
20241119,175300,583412505,740,740,740,740,0
|
|
20241119,175200,583412505,740,740,740,740,0
|
|
20241119,175100,583412505,740,740,740,740,10934
|
|
20241119,175000,583412505,740,740,740,740,0
|
|
20241119,174900,583412505,740,740,740,740,0
|
|
20241119,174800,583412505,740,740,740,740,0
|
|
20241119,174700,583412505,740,740,740,740,0
|
|
20241119,174600,583412505,740,740,740,740,0
|
|
20241119,174500,583412505,740,740,740,740,0
|
|
20241119,174400,583412505,740,740,740,740,0
|
|
20241119,174300,583412505,740,740,740,740,0
|
|
20241119,174200,583412505,740,740,740,740,0
|
|
20241119,174100,583412505,740,740,740,740,0
|
|
20241119,174000,583412505,740,740,740,740,0
|
|
20241119,173900,583412505,740,740,740,740,0
|
|
20241119,173800,583412505,740,740,740,740,0
|
|
20241119,173700,583412505,740,740,740,740,0
|
|
20241119,173600,583412505,740,740,740,740,0
|
|
20241119,173500,583412505,740,740,740,740,0
|
|
20241119,173400,583412505,740,740,740,740,0
|
|
20241119,173300,583412505,740,740,740,740,0
|
|
20241119,173200,583412505,740,740,740,740,0
|
|
20241119,173100,583412505,740,740,740,740,0
|
|
20241119,173000,583412505,740,740,740,740,0
|
|
20241119,172900,583412505,740,740,740,740,0
|
|
20241119,172800,583412505,740,740,740,740,0
|
|
20241119,172700,583412505,740,740,740,740,0
|
|
20241119,172600,583412505,740,740,740,740,0
|
|
20241119,172500,583412505,740,740,740,740,0
|
|
20241119,172400,583412505,740,740,740,740,0
|
|
20241119,172300,583412505,740,740,740,740,0
|
|
20241119,172200,583412505,740,740,740,740,0
|
|
20241119,172100,583412505,740,740,740,740,10934
|
|
20241119,172000,583412505,740,740,740,740,0
|
|
20241119,171900,583412505,740,740,740,740,0
|
|
20241119,171800,583412505,740,740,740,740,0
|
|
20241119,171700,583412505,740,740,740,740,0
|
|
20241119,171600,583412505,740,740,740,740,0
|
|
20241119,171500,583412505,740,740,740,740,0
|
|
20241119,171400,583412505,740,740,740,740,0
|
|
20241119,171300,583412505,740,740,740,740,0
|
|
20241119,171200,583412505,740,740,740,740,0
|
|
20241119,171100,583412505,740,740,740,740,0
|
|
20241119,171000,583412505,740,740,740,740,0
|
|
20241119,170900,583412505,740,740,740,740,0
|
|
20241119,170800,583412505,740,740,740,740,0
|
|
20241119,170700,583412505,740,740,740,740,0
|
|
20241119,170600,583412505,740,740,740,740,0
|
|
20241119,170500,583412505,740,740,740,740,0
|
|
20241119,170400,583412505,740,740,740,740,0
|
|
20241119,170300,583412505,740,740,740,740,0
|
|
20241119,170200,583412505,740,740,740,740,0
|
|
20241119,170100,583412505,740,740,740,740,0
|
|
20241119,170000,583412505,740,740,740,740,0
|
|
20241119,165900,583412505,740,740,740,740,0
|
|
20241119,165800,583412505,740,740,740,740,0
|
|
20241119,165700,583412505,740,740,740,740,0
|
|
20241119,165600,583412505,740,740,740,740,0
|
|
20241119,165500,583412505,740,740,740,740,0
|
|
20241119,165400,583412505,740,740,740,740,0
|
|
20241119,165300,583412505,740,740,740,740,0
|
|
20241119,165200,583412505,740,740,740,740,0
|
|
20241119,165100,583412505,740,740,740,740,10934
|
|
20241119,165000,583412505,740,740,740,740,0
|
|
20241119,164900,583412505,740,740,740,740,0
|
|
20241119,164800,583412505,740,740,740,740,0
|
|
20241119,164700,583412505,740,740,740,740,0
|
|
20241119,164600,583412505,740,740,740,740,0
|
|
20241119,164500,583412505,740,740,740,740,0
|
|
20241119,164400,583412505,740,740,740,740,0
|
|
20241119,164300,583412505,740,740,740,740,0
|
|
20241119,164200,583412505,740,740,740,740,0
|
|
20241119,164100,583412505,740,740,740,740,0
|
|
20241119,164000,583412505,740,740,740,740,0
|
|
20241119,163900,583412505,740,740,740,740,0
|
|
20241119,163800,583412505,740,740,740,740,0
|
|
20241119,163700,583412505,740,740,740,740,0
|
|
20241119,163600,583412505,740,740,740,740,0
|
|
20241119,163500,583412505,740,740,740,740,0
|
|
20241119,163400,583412505,740,740,740,740,0
|
|
20241119,163300,583412505,740,740,740,740,0
|
|
20241119,163200,583412505,740,740,740,740,0
|
|
20241119,163100,583412505,740,740,740,740,0
|
|
20241119,163000,583412505,740,740,740,740,0
|
|
20241119,162900,583412505,740,740,740,740,0
|
|
20241119,162800,583412505,740,740,740,740,0
|
|
20241119,162700,583412505,740,740,740,740,0
|
|
20241119,162600,583412505,740,740,740,740,0
|
|
20241119,162500,583412505,740,740,740,740,0
|
|
20241119,162400,583412505,740,740,740,740,0
|
|
20241119,162300,583412505,740,740,740,740,0
|
|
20241119,162200,583412505,740,740,740,740,0
|
|
20241119,162100,583412505,740,740,740,740,10934
|
|
20241119,162000,583412505,740,740,740,740,0
|
|
20241119,161900,583412505,740,740,740,740,0
|
|
20241119,161800,583412505,740,740,740,740,0
|
|
20241119,161700,583412505,740,740,740,740,0
|
|
20241119,161600,583412505,740,740,740,740,0
|
|
20241119,161500,583412505,740,740,740,740,0
|
|
20241119,161400,583412505,740,740,740,740,0
|
|
20241119,161300,583412505,740,740,740,740,0
|
|
20241119,161200,583412505,740,740,740,740,0
|
|
20241119,161100,583412505,740,740,740,740,0
|
|
20241119,161000,583412505,740,740,740,740,0
|
|
20241119,160900,583412505,740,740,740,740,0
|
|
20241119,160800,583412505,740,740,740,740,0
|
|
20241119,160700,583412505,740,740,740,740,0
|
|
20241119,160600,583412505,740,740,740,740,0
|
|
20241119,160500,583412505,740,740,740,740,0
|
|
20241119,160400,583412505,740,740,740,740,0
|
|
20241119,160300,583412505,740,740,740,740,0
|
|
20241119,160200,583412505,740,740,740,740,0
|
|
20241119,160100,583412505,740,740,740,740,0
|
|
20241119,160000,583412505,740,740,740,740,0
|
|
20241119,155900,583412505,740,740,740,740,0
|
|
20241119,155800,583412505,740,740,740,740,0
|
|
20241119,155700,583412505,740,740,740,740,0
|
|
20241119,155600,583412505,740,740,740,740,0
|
|
20241119,155500,583412505,740,740,740,740,0
|
|
20241119,155400,583412505,740,740,740,740,0
|
|
20241119,155300,583412505,740,740,740,740,0
|
|
20241119,155200,583412505,740,740,740,740,0
|
|
20241119,155100,583412505,740,740,740,740,10934
|
|
20241119,155000,583412505,740,740,740,740,0
|
|
20241119,154900,583412505,740,740,740,740,0
|
|
20241119,154800,583412505,740,740,740,740,0
|
|
20241119,154700,583412505,740,740,740,740,0
|
|
20241119,154600,583412505,740,740,740,740,0
|
|
20241119,154500,583412505,740,740,740,740,0
|
|
20241119,154400,583412505,740,740,740,740,0
|
|
20241119,154300,583412505,740,740,740,740,0
|
|
20241119,154200,583412505,740,740,740,740,0
|
|
20241119,154100,583412505,740,740,740,740,0
|
|
20241119,154000,583412505,740,740,740,740,0
|
|
20241119,153900,583412505,740,740,740,740,0
|
|
20241119,153800,583412505,740,740,740,740,0
|
|
20241119,153700,583412505,740,740,740,740,0
|
|
20241119,153600,583412505,740,740,740,740,0
|
|
20241119,153500,583412505,740,740,740,740,0
|
|
20241119,153400,583412505,740,740,740,740,0
|
|
20241119,153300,583412505,740,740,740,740,0
|
|
20241119,153200,583412505,740,740,740,740,0
|
|
20241119,153100,583412505,740,740,740,740,0
|
|
20241119,153000,583412505,740,740,740,740,10934
|
|
20241119,152900,575321345,742,742,742,742,0
|
|
20241119,152800,575321345,742,742,742,742,0
|
|
20241119,152700,575321345,742,742,742,742,0
|
|
20241119,152600,575321345,742,742,742,742,0
|
|
20241119,152500,575321345,742,742,742,742,0
|
|
20241119,152400,575321345,742,742,742,742,0
|
|
20241119,152300,575321345,742,742,742,742,0
|
|
20241119,152200,575321345,742,742,742,742,0
|
|
20241119,152100,575321345,742,742,742,742,0
|
|
20241119,152000,575321345,742,742,742,742,0
|
|
20241119,151900,575321345,742,742,742,742,71
|
|
20241119,151800,575268663,742,742,742,742,67
|
|
20241119,151700,575218949,742,741,742,741,5
|
|
20241119,151600,575215240,741,742,742,741,172
|
|
20241119,151500,575087786,741,742,742,741,52
|
|
20241119,151400,575049203,742,742,742,742,4172
|
|
20241119,151300,571953579,744,744,744,744,167
|
|
20241119,151200,571829331,744,743,744,743,473
|
|
20241119,151100,571477872,743,743,743,742,3030
|
|
20241119,151000,569227602,742,742,743,742,2476
|
|
20241119,150900,567390280,743,743,743,743,9
|
|
20241119,150800,567383593,743,742,743,742,502
|
|
20241119,150700,567010609,743,742,743,742,12
|
|
20241119,150600,567001695,742,743,743,742,427
|
|
20241119,150500,566684579,744,744,744,744,1
|
|
20241119,150400,566683835,744,744,744,744,20
|
|
20241119,150300,566668955,743,743,743,743,1
|
|
20241119,150200,566668212,743,743,743,743,4
|
|
20241119,150100,566665240,742,742,742,742,2
|
|
20241119,150000,566663756,742,742,742,742,0
|
|
20241119,145900,566663756,742,742,742,742,2
|
|
20241119,145800,566662272,742,742,743,742,2718
|
|
20241119,145700,564642999,742,742,742,742,1108
|
|
20241119,145600,563820863,742,742,743,742,143
|
|
20241119,145500,563714657,742,742,743,741,3129
|
|
20241119,145400,561390974,742,743,743,742,606
|
|
20241119,145300,560941321,742,742,742,742,7655
|
|
20241119,145200,555261311,742,740,742,740,1000
|
|
20241119,145100,554520901,740,740,740,740,0
|
|
20241119,145000,554520901,740,740,740,740,210
|
|
20241119,144900,554365501,740,740,740,740,416
|
|
20241119,144800,554057661,740,740,740,740,7
|
|
20241119,144700,554052481,740,740,740,740,131
|
|
20241119,144600,553955541,740,740,740,740,0
|
|
20241119,144500,553955541,740,740,740,740,56
|
|
20241119,144400,553914101,740,740,740,740,2380
|
|
20241119,144300,552152901,740,740,740,740,600
|
|
20241119,144200,551708901,740,740,740,740,740
|
|
20241119,144100,551161301,737,737,737,737,2650
|
|
20241119,144000,549208251,737,737,737,737,60
|
|
20241119,143900,549164031,737,738,738,737,2000
|
|
20241119,143800,547689989,738,738,738,738,350
|
|
20241119,143700,547431689,740,740,740,740,0
|
|
20241119,143600,547431689,740,738,740,738,1003
|
|
20241119,143500,546691469,738,738,738,738,1000
|
|
20241119,143400,545953469,738,738,738,738,0
|
|
20241119,143300,545953469,738,738,738,738,18
|
|
20241119,143200,545940185,740,738,740,737,1217
|
|
20241119,143100,545042938,738,738,738,738,110
|
|
20241119,143000,544961758,738,738,738,738,2
|
|
20241119,142900,544960282,738,737,738,737,1002
|
|
20241119,142800,544221806,738,738,738,738,0
|
|
20241119,142700,544221806,738,738,738,738,3081
|
|
20241119,142600,541948028,740,740,740,740,1
|
|
20241119,142500,541947288,738,738,738,738,0
|
|
20241119,142400,541947288,738,738,738,738,2853
|
|
20241119,142300,539841774,738,738,738,738,6075
|
|
20241119,142200,535358424,740,740,740,740,0
|
|
20241119,142100,535358424,740,741,741,740,2921
|
|
20241119,142000,533194863,741,739,741,739,2751
|
|
20241119,141900,531161752,740,740,740,740,1143
|
|
20241119,141800,530315932,740,739,740,739,1467
|
|
20241119,141700,529230818,739,739,739,739,1745
|
|
20241119,141600,527941263,739,739,739,739,1302
|
|
20241119,141500,526979085,739,739,739,739,3
|
|
20241119,141400,526976868,740,740,740,740,0
|
|
20241119,141300,526976868,740,741,741,740,364
|
|
20241119,141200,526707507,740,740,740,740,18
|
|
20241119,141100,526694187,741,741,741,741,130
|
|
20241119,141000,526597857,740,741,741,740,103
|
|
20241119,140900,526521536,741,741,741,741,50
|
|
20241119,140800,526484486,741,741,741,741,4
|
|
20241119,140700,526481522,740,741,742,739,9297
|
|
20241119,140600,519603737,740,740,740,740,863
|
|
20241119,140500,518965117,739,740,740,739,151
|
|
20241119,140400,518853379,740,740,740,740,2
|
|
20241119,140300,518851899,740,740,740,740,284
|
|
20241119,140200,518641739,740,740,740,740,0
|
|
20241119,140100,518641739,740,740,740,740,0
|
|
20241119,140000,518641739,740,740,740,740,0
|
|
20241119,135900,518641739,740,740,740,740,0
|
|
20241119,135800,518641739,740,741,741,740,1020
|
|
20241119,135700,517886919,741,741,741,741,150
|
|
20241119,135600,517775769,740,740,740,740,8
|
|
20241119,135500,517769849,741,741,741,741,0
|
|
20241119,135400,517769849,741,741,741,741,291
|
|
20241119,135300,517554218,741,742,742,741,51
|
|
20241119,135200,517516377,741,741,741,741,0
|
|
20241119,135100,517516377,741,741,741,741,6
|
|
20241119,135000,517511931,741,741,741,741,250
|
|
20241119,134900,517326681,741,741,741,741,50
|
|
20241119,134800,517289631,741,741,741,741,150
|
|
20241119,134700,517178481,741,741,741,741,0
|
|
20241119,134600,517178481,741,741,741,741,100
|
|
20241119,134500,517104381,741,741,741,740,811
|
|
20241119,134400,516503436,741,742,742,741,9
|
|
20241119,134300,516496766,742,742,742,742,0
|
|
20241119,134200,516496766,742,742,742,742,0
|
|
20241119,134100,516496766,742,742,742,742,2
|
|
20241119,134000,516495282,742,738,742,738,874
|
|
20241119,133900,515848270,738,743,743,738,229
|
|
20241119,133800,515679263,740,742,742,739,8730
|
|
20241119,133700,509224923,742,742,742,742,50
|
|
20241119,133600,509187823,743,743,743,743,1307
|
|
20241119,133500,508216722,742,742,742,742,649
|
|
20241119,133400,507735164,742,742,742,742,103
|
|
20241119,133300,507658738,743,743,743,743,14
|
|
20241119,133200,507648336,743,743,743,743,909
|
|
20241119,133100,506972949,743,744,744,743,1238
|
|
20241119,133000,506052365,744,743,744,743,910
|
|
20241119,132900,505375985,744,745,745,744,256
|
|
20241119,132800,505185379,744,745,745,744,2995
|
|
20241119,132700,502956104,745,744,745,744,3200
|
|
20241119,132600,500575303,744,744,744,744,1500
|
|
20241119,132500,499459303,744,744,744,744,0
|
|
20241119,132400,499459303,744,742,745,742,8259
|
|
20241119,132300,493330837,743,743,743,743,290
|
|
20241119,132200,493115367,743,743,744,743,3038
|
|
20241119,132100,490858095,743,744,744,743,2896
|
|
20241119,132000,488704026,744,742,744,742,551
|
|
20241119,131900,488295182,744,744,744,744,1
|
|
20241119,131800,488294438,743,743,743,743,101
|
|
20241119,131700,488219395,743,744,744,743,5207
|
|
20241119,131600,484350394,743,743,743,743,42
|
|
20241119,131500,484319188,743,743,743,743,0
|
|
20241119,131400,484319188,743,743,743,743,1
|
|
20241119,131300,484318445,744,743,744,743,58
|
|
20241119,131200,484275294,744,744,744,744,120
|
|
20241119,131100,484186014,742,742,742,742,1000
|
|
20241119,131000,483444014,742,743,743,742,1000
|
|
20241119,130900,482701974,743,743,743,743,489
|
|
20241119,130800,482338647,743,744,744,743,1130
|
|
20241119,130700,481497961,742,741,745,741,5300
|
|
20241119,130600,477570139,741,744,745,741,7015
|
|
20241119,130500,472356032,744,743,744,743,435
|
|
20241119,130400,472032507,742,742,743,742,281
|
|
20241119,130300,471823805,741,741,741,741,60
|
|
20241119,130200,471779345,741,741,741,741,20
|
|
20241119,130100,471764525,741,741,741,741,40
|
|
20241119,130000,471734885,741,741,741,741,20
|
|
20241119,125900,471720065,741,741,743,741,2245
|
|
20241119,125800,470056360,741,741,741,741,1412
|
|
20241119,125700,469010068,741,741,741,740,600
|
|
20241119,125600,468565568,741,741,741,741,1022
|
|
20241119,125500,467808266,741,742,742,741,530
|
|
20241119,125400,467415525,743,742,743,742,1246
|
|
20241119,125300,466489853,743,744,744,742,249
|
|
20241119,125200,466304699,744,738,745,738,53026
|
|
20241119,125100,426884206,739,738,739,738,4151
|
|
20241119,125000,423818767,739,737,739,737,10354
|
|
20241119,124900,416171022,737,737,737,737,1010
|
|
20241119,124800,415426652,737,737,737,737,400
|
|
20241119,124700,415131852,736,736,736,736,1920
|
|
20241119,124600,413718732,736,735,736,735,105
|
|
20241119,124500,413641522,735,735,735,735,5075
|
|
20241119,124400,409911397,735,735,735,735,1050
|
|
20241119,124300,409139647,735,735,735,735,3
|
|
20241119,124200,409137442,735,735,735,735,30
|
|
20241119,124100,409115392,735,735,735,735,0
|
|
20241119,124000,409115392,735,735,735,735,0
|
|
20241119,123900,409115392,735,735,735,735,0
|
|
20241119,123800,409115392,735,736,736,735,2349
|
|
20241119,123700,407388860,736,736,736,736,148
|
|
20241119,123600,407279932,736,736,736,736,135
|
|
20241119,123500,407180572,737,737,739,737,376
|
|
20241119,123400,406903323,738,739,739,736,390
|
|
20241119,123300,406615423,735,735,735,735,20
|
|
20241119,123200,406600723,739,739,740,739,17
|
|
20241119,123100,406588157,739,736,739,736,279
|
|
20241119,123000,406382246,736,736,737,736,3006
|
|
20241119,122900,404167028,736,735,736,735,39
|
|
20241119,122800,404138354,735,736,736,735,2384
|
|
20241119,122700,402386112,735,735,735,735,1000
|
|
20241119,122600,401651112,735,740,740,735,2660
|
|
20241119,122500,399693379,741,740,741,739,1757
|
|
20241119,122400,398392965,739,739,739,738,25
|
|
20241119,122300,398374495,738,740,740,738,1211
|
|
20241119,122200,397478363,739,739,740,739,287
|
|
20241119,122100,397266220,739,741,742,739,837
|
|
20241119,122000,396646217,741,742,743,740,23782
|
|
20241119,121900,378998892,742,743,743,742,19389
|
|
20241119,121800,364593980,743,736,743,736,61997
|
|
20241119,121700,318725290,736,735,736,735,2450
|
|
20241119,121600,316922100,736,734,737,734,15064
|
|
20241119,121500,305845546,734,734,734,734,3714
|
|
20241119,121400,303119470,735,734,735,734,5139
|
|
20241119,121300,299342862,734,734,734,734,391
|
|
20241119,121200,299055868,734,734,734,734,232
|
|
20241119,121100,298885580,734,734,734,734,390
|
|
20241119,121000,298599320,734,734,734,734,8058
|
|
20241119,120900,292684748,733,733,734,733,1526
|
|
20241119,120800,291566097,733,733,734,733,2433
|
|
20241119,120700,289782690,733,733,734,733,534
|
|
20241119,120600,289390778,733,733,733,733,2561
|
|
20241119,120500,287513565,733,732,733,732,11094
|
|
20241119,120400,279384307,732,732,732,732,356
|
|
20241119,120300,279123715,732,731,732,731,1853
|
|
20241119,120200,277767419,732,732,732,731,1004
|
|
20241119,120100,277033491,732,732,732,731,319
|
|
20241119,120000,276799988,731,731,731,731,200
|
|
20241119,115900,276653788,731,731,731,731,1
|
|
20241119,115800,276653057,731,731,731,731,11
|
|
20241119,115700,276645016,731,731,731,731,1124
|
|
20241119,115600,275823372,731,731,731,731,10000
|
|
20241119,115500,268513372,730,730,730,730,0
|
|
20241119,115400,268513372,730,730,730,730,0
|
|
20241119,115300,268513372,730,730,730,730,0
|
|
20241119,115200,268513372,730,730,730,730,0
|
|
20241119,115100,268513372,730,730,730,730,0
|
|
20241119,115000,268513372,730,730,730,730,3
|
|
20241119,114900,268511182,730,730,730,730,0
|
|
20241119,114800,268511182,730,730,730,730,50
|
|
20241119,114700,268474682,730,730,730,730,299
|
|
20241119,114600,268256412,729,730,730,729,95
|
|
20241119,114500,268187155,729,729,729,729,3
|
|
20241119,114400,268184968,729,729,729,729,0
|
|
20241119,114300,268184968,729,729,729,729,0
|
|
20241119,114200,268184968,729,729,729,729,0
|
|
20241119,114100,268184968,729,731,731,729,102
|
|
20241119,114000,268110606,731,731,731,731,1
|
|
20241119,113900,268109875,728,728,728,728,0
|
|
20241119,113800,268109875,728,728,728,728,3
|
|
20241119,113700,268107691,728,728,728,728,1274
|
|
20241119,113600,267180219,729,729,729,729,3098
|
|
20241119,113500,264921777,730,730,730,730,1531
|
|
20241119,113400,263804147,730,731,731,730,804
|
|
20241119,113300,263217217,731,731,731,731,155
|
|
20241119,113200,263103912,731,731,731,730,303
|
|
20241119,113100,262882426,731,731,731,731,945
|
|
20241119,113000,262191631,731,731,731,730,9057
|
|
20241119,112900,255570965,730,730,730,730,0
|
|
20241119,112800,255570965,730,730,730,730,1000
|
|
20241119,112700,254840965,730,730,730,730,1
|
|
20241119,112600,254840235,730,730,730,730,1703
|
|
20241119,112500,253597045,730,730,730,730,32
|
|
20241119,112400,253573685,729,730,730,729,651
|
|
20241119,112300,253099034,730,730,730,730,68
|
|
20241119,112200,253049394,730,730,730,730,0
|
|
20241119,112100,253049394,730,730,730,730,0
|
|
20241119,112000,253049394,730,730,730,730,0
|
|
20241119,111900,253049394,730,730,730,730,2984
|
|
20241119,111800,250871074,730,730,730,730,0
|
|
20241119,111700,250871074,730,731,731,730,4705
|
|
20241119,111600,247435768,731,731,731,731,0
|
|
20241119,111500,247435768,731,731,731,731,0
|
|
20241119,111400,247435768,731,731,731,731,684
|
|
20241119,111300,246935764,731,731,731,731,856
|
|
20241119,111200,246310028,731,731,731,731,3096
|
|
20241119,111100,244046852,731,731,731,731,5
|
|
20241119,111000,244043197,731,731,731,731,0
|
|
20241119,110900,244043197,731,731,731,731,1900
|
|
20241119,110800,242654297,731,731,731,731,0
|
|
20241119,110700,242654297,731,731,731,731,321
|
|
20241119,110600,242419646,731,731,731,731,463
|
|
20241119,110500,242081193,731,732,732,731,434
|
|
20241119,110400,241763895,732,732,732,732,1
|
|
20241119,110300,241763163,732,731,732,731,8
|
|
20241119,110200,241757314,731,731,731,731,3
|
|
20241119,110100,241755121,731,731,731,731,1
|
|
20241119,110000,241754390,731,731,731,731,0
|
|
20241119,105900,241754390,731,731,731,731,2400
|
|
20241119,105800,239999990,731,731,731,731,100
|
|
20241119,105700,239926890,731,731,731,731,0
|
|
20241119,105600,239926890,731,730,731,730,1550
|
|
20241119,105500,238794840,730,730,730,730,3355
|
|
20241119,105400,236345690,731,731,731,731,940
|
|
20241119,105300,235658550,731,731,731,730,118
|
|
20241119,105200,235572305,732,732,732,732,1
|
|
20241119,105100,235571573,732,731,732,731,1848
|
|
20241119,105000,234220684,731,731,731,731,1500
|
|
20241119,104900,233124184,731,731,731,731,15
|
|
20241119,104800,233113219,731,731,731,731,2
|
|
20241119,104700,233111757,730,731,731,730,337
|
|
20241119,104600,232865511,731,731,731,731,0
|
|
20241119,104500,232865511,731,731,731,731,500
|
|
20241119,104400,232500011,729,729,729,729,0
|
|
20241119,104300,232500011,729,729,729,729,0
|
|
20241119,104200,232500011,729,730,730,729,40
|
|
20241119,104100,232470849,729,730,730,729,683
|
|
20241119,104000,231972938,730,730,730,730,175
|
|
20241119,103900,231845188,730,730,730,730,0
|
|
20241119,103800,231845188,730,730,730,730,0
|
|
20241119,103700,231845188,730,732,732,730,1699
|
|
20241119,103600,230604405,732,732,732,732,1
|
|
20241119,103500,230603673,732,732,732,732,5
|
|
20241119,103400,230600013,732,732,732,732,3
|
|
20241119,103300,230597817,732,732,732,732,2000
|
|
20241119,103200,229133817,732,732,732,731,950
|
|
20241119,103100,228438617,730,732,732,730,8
|
|
20241119,103000,228432773,730,730,730,730,52
|
|
20241119,102900,228394813,730,730,730,730,500
|
|
20241119,102800,228029813,730,730,730,730,0
|
|
20241119,102700,228029813,730,730,730,730,1789
|
|
20241119,102600,226723843,731,731,731,731,385
|
|
20241119,102500,226442408,730,730,730,730,6421
|
|
20241119,102400,221755078,728,728,728,728,0
|
|
20241119,102300,221755078,728,728,728,728,2167
|
|
20241119,102200,220177502,729,730,730,729,1291
|
|
20241119,102100,219235863,730,731,731,730,16132
|
|
20241119,102000,207454854,732,732,732,732,1
|
|
20241119,101900,207454122,732,732,732,732,22
|
|
20241119,101800,207438018,731,731,731,731,1
|
|
20241119,101700,207437287,732,732,732,732,2
|
|
20241119,101600,207435823,732,732,732,732,110
|
|
20241119,101500,207355303,732,731,732,731,7309
|
|
20241119,101400,202009384,732,734,734,732,8230
|
|
20241119,101300,195982699,734,734,734,734,748
|
|
20241119,101200,195433667,734,734,734,734,261
|
|
20241119,101100,195242093,734,734,734,734,500
|
|
20241119,101000,194875093,734,734,734,734,18
|
|
20241119,100900,194861881,735,735,736,735,2273
|
|
20241119,100800,193191224,735,736,736,735,2008
|
|
20241119,100700,191714789,735,736,736,735,348
|
|
20241119,100600,191458963,735,734,735,734,1995
|
|
20241119,100500,189994131,736,736,736,736,2001
|
|
20241119,100400,188521395,736,736,737,736,14
|
|
20241119,100300,188511088,736,735,736,735,9000
|
|
20241119,100200,181890188,734,734,734,733,4901
|
|
20241119,100100,178293890,734,734,734,734,10
|
|
20241119,100000,178286550,734,734,734,734,500
|
|
20241119,095900,177919550,734,734,734,734,30
|
|
20241119,095800,177897530,733,734,734,733,21
|
|
20241119,095700,177882136,733,733,733,733,0
|
|
20241119,095600,177882136,733,733,733,733,2018
|
|
20241119,095500,176402942,733,733,734,733,50
|
|
20241119,095400,176366290,734,734,734,734,11
|
|
20241119,095300,176358216,736,734,736,733,5603
|
|
20241119,095200,172246654,736,736,736,735,743
|
|
20241119,095100,171700446,736,735,736,735,506
|
|
20241119,095000,171328530,735,736,736,735,818
|
|
20241119,094900,170726483,737,734,737,734,11603
|
|
20241119,094800,162185216,734,735,735,734,2010
|
|
20241119,094700,160709866,736,736,736,736,101
|
|
20241119,094600,160635530,734,735,735,734,2022
|
|
20241119,094500,159150365,736,736,736,736,7
|
|
20241119,094400,159145213,735,735,735,735,846
|
|
20241119,094300,158523403,736,736,736,736,982
|
|
20241119,094200,157800651,736,737,737,735,1045
|
|
20241119,094100,157031531,737,736,737,736,3262
|
|
20241119,094000,154629273,736,735,736,735,10876
|
|
20241119,093900,146635307,735,734,735,734,3287
|
|
20241119,093800,144222033,734,734,734,734,1
|
|
20241119,093700,144221299,734,735,735,734,122
|
|
20241119,093600,144131646,735,732,735,732,11262
|
|
20241119,093500,135869230,732,732,732,732,114
|
|
20241119,093400,135785782,733,732,733,732,33
|
|
20241119,093300,135761608,731,731,732,726,11448
|
|
20241119,093200,127421824,731,734,734,730,2620
|
|
20241119,093100,125503526,734,733,734,733,1004
|
|
20241119,093000,124767590,733,732,733,732,602
|
|
20241119,092900,124326925,732,733,734,732,204
|
|
20241119,092800,124177556,734,734,734,734,9
|
|
20241119,092700,124170950,735,732,735,732,6432
|
|
20241119,092600,119453998,732,733,733,731,2748
|
|
20241119,092500,117440730,732,731,732,730,10089
|
|
20241119,092400,110058932,730,727,730,725,10817
|
|
20241119,092300,102177377,728,728,728,728,5
|
|
20241119,092200,102173737,727,730,730,721,20256
|
|
20241119,092100,87532839,730,731,731,730,9246
|
|
20241119,092000,80783027,732,729,732,729,2567
|
|
20241119,091900,78907240,729,730,730,728,11498
|
|
20241119,091800,70536574,730,730,730,730,22
|
|
20241119,091700,70520514,728,728,728,728,4936
|
|
20241119,091600,66927106,728,729,729,728,2411
|
|
20241119,091500,65171488,728,726,728,726,18725
|
|
20241119,091400,51566289,726,724,726,724,2060
|
|
20241119,091300,50074749,724,726,726,724,40
|
|
20241119,091200,50045729,726,722,726,722,231
|
|
20241119,091100,49878314,722,723,723,722,543
|
|
20241119,091000,49486168,722,724,724,722,17368
|
|
20241119,090900,36920282,724,723,724,723,2016
|
|
20241119,090800,35460710,723,725,727,723,16420
|
|
20241119,090700,23575508,724,726,726,724,1479
|
|
20241119,090600,22504635,726,725,727,725,1769
|
|
20241119,090500,21221308,724,724,728,724,203
|
|
20241119,090400,21074332,724,724,724,724,1948
|
|
20241119,090300,19663980,724,731,731,724,3582
|
|
20241119,090200,17061250,729,730,733,728,442
|
|
20241119,090100,16738821,734,730,736,724,2218
|
|
20241119,090000,15124755,730,723,730,723,20847
|