594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,185100,746300610,759,759,759,759,5629
|
|
20241120,185000,746300610,759,759,759,759,0
|
|
20241120,184900,746300610,759,759,759,759,0
|
|
20241120,184800,746300610,759,759,759,759,0
|
|
20241120,184700,746300610,759,759,759,759,0
|
|
20241120,184600,746300610,759,759,759,759,0
|
|
20241120,184500,746300610,759,759,759,759,0
|
|
20241120,184400,746300610,759,759,759,759,0
|
|
20241120,184300,746300610,759,759,759,759,0
|
|
20241120,184200,746300610,759,759,759,759,0
|
|
20241120,184100,746300610,759,759,759,759,0
|
|
20241120,184000,746300610,759,759,759,759,0
|
|
20241120,183900,746300610,759,759,759,759,0
|
|
20241120,183800,746300610,759,759,759,759,0
|
|
20241120,183700,746300610,759,759,759,759,0
|
|
20241120,183600,746300610,759,759,759,759,0
|
|
20241120,183500,746300610,759,759,759,759,0
|
|
20241120,183400,746300610,759,759,759,759,0
|
|
20241120,183300,746300610,759,759,759,759,0
|
|
20241120,183200,746300610,759,759,759,759,0
|
|
20241120,183100,746300610,759,759,759,759,0
|
|
20241120,183000,746300610,759,759,759,759,0
|
|
20241120,182900,746300610,759,759,759,759,0
|
|
20241120,182800,746300610,759,759,759,759,0
|
|
20241120,182700,746300610,759,759,759,759,0
|
|
20241120,182600,746300610,759,759,759,759,0
|
|
20241120,182500,746300610,759,759,759,759,0
|
|
20241120,182400,746300610,759,759,759,759,0
|
|
20241120,182300,746300610,759,759,759,759,0
|
|
20241120,182200,746300610,759,759,759,759,0
|
|
20241120,182100,746300610,759,759,759,759,5629
|
|
20241120,182000,746300610,759,759,759,759,0
|
|
20241120,181900,746300610,759,759,759,759,0
|
|
20241120,181800,746300610,759,759,759,759,0
|
|
20241120,181700,746300610,759,759,759,759,0
|
|
20241120,181600,746300610,759,759,759,759,0
|
|
20241120,181500,746300610,759,759,759,759,0
|
|
20241120,181400,746300610,759,759,759,759,0
|
|
20241120,181300,746300610,759,759,759,759,0
|
|
20241120,181200,746300610,759,759,759,759,0
|
|
20241120,181100,746300610,759,759,759,759,0
|
|
20241120,181000,746300610,759,759,759,759,0
|
|
20241120,180900,746300610,759,759,759,759,0
|
|
20241120,180800,746300610,759,759,759,759,0
|
|
20241120,180700,746300610,759,759,759,759,0
|
|
20241120,180600,746300610,759,759,759,759,0
|
|
20241120,180500,746300610,759,759,759,759,0
|
|
20241120,180400,746300610,759,759,759,759,0
|
|
20241120,180300,746300610,759,759,759,759,0
|
|
20241120,180200,746300610,759,759,759,759,0
|
|
20241120,180100,746300610,759,759,759,759,0
|
|
20241120,180000,746300610,759,759,759,759,0
|
|
20241120,175900,746300610,759,759,759,759,0
|
|
20241120,175800,746300610,759,759,759,759,0
|
|
20241120,175700,746300610,759,759,759,759,0
|
|
20241120,175600,746300610,759,759,759,759,0
|
|
20241120,175500,746300610,759,759,759,759,0
|
|
20241120,175400,746300610,759,759,759,759,0
|
|
20241120,175300,746300610,759,759,759,759,0
|
|
20241120,175200,746300610,759,759,759,759,0
|
|
20241120,175100,746300610,759,759,759,759,5629
|
|
20241120,175000,746300610,759,759,759,759,0
|
|
20241120,174900,746300610,759,759,759,759,0
|
|
20241120,174800,746300610,759,759,759,759,0
|
|
20241120,174700,746300610,759,759,759,759,0
|
|
20241120,174600,746300610,759,759,759,759,0
|
|
20241120,174500,746300610,759,759,759,759,0
|
|
20241120,174400,746300610,759,759,759,759,0
|
|
20241120,174300,746300610,759,759,759,759,0
|
|
20241120,174200,746300610,759,759,759,759,0
|
|
20241120,174100,746300610,759,759,759,759,0
|
|
20241120,174000,746300610,759,759,759,759,0
|
|
20241120,173900,746300610,759,759,759,759,0
|
|
20241120,173800,746300610,759,759,759,759,0
|
|
20241120,173700,746300610,759,759,759,759,0
|
|
20241120,173600,746300610,759,759,759,759,0
|
|
20241120,173500,746300610,759,759,759,759,0
|
|
20241120,173400,746300610,759,759,759,759,0
|
|
20241120,173300,746300610,759,759,759,759,0
|
|
20241120,173200,746300610,759,759,759,759,0
|
|
20241120,173100,746300610,759,759,759,759,0
|
|
20241120,173000,746300610,759,759,759,759,0
|
|
20241120,172900,746300610,759,759,759,759,0
|
|
20241120,172800,746300610,759,759,759,759,0
|
|
20241120,172700,746300610,759,759,759,759,0
|
|
20241120,172600,746300610,759,759,759,759,0
|
|
20241120,172500,746300610,759,759,759,759,0
|
|
20241120,172400,746300610,759,759,759,759,0
|
|
20241120,172300,746300610,759,759,759,759,0
|
|
20241120,172200,746300610,759,759,759,759,0
|
|
20241120,172100,746300610,759,759,759,759,5629
|
|
20241120,172000,746300610,759,759,759,759,0
|
|
20241120,171900,746300610,759,759,759,759,0
|
|
20241120,171800,746300610,759,759,759,759,0
|
|
20241120,171700,746300610,759,759,759,759,0
|
|
20241120,171600,746300610,759,759,759,759,0
|
|
20241120,171500,746300610,759,759,759,759,0
|
|
20241120,171400,746300610,759,759,759,759,0
|
|
20241120,171300,746300610,759,759,759,759,0
|
|
20241120,171200,746300610,759,759,759,759,0
|
|
20241120,171100,746300610,759,759,759,759,0
|
|
20241120,171000,746300610,759,759,759,759,0
|
|
20241120,170900,746300610,759,759,759,759,0
|
|
20241120,170800,746300610,759,759,759,759,0
|
|
20241120,170700,746300610,759,759,759,759,0
|
|
20241120,170600,746300610,759,759,759,759,0
|
|
20241120,170500,746300610,759,759,759,759,0
|
|
20241120,170400,746300610,759,759,759,759,0
|
|
20241120,170300,746300610,759,759,759,759,0
|
|
20241120,170200,746300610,759,759,759,759,0
|
|
20241120,170100,746300610,759,759,759,759,0
|
|
20241120,170000,746300610,759,759,759,759,0
|
|
20241120,165900,746300610,759,759,759,759,0
|
|
20241120,165800,746300610,759,759,759,759,0
|
|
20241120,165700,746300610,759,759,759,759,0
|
|
20241120,165600,746300610,759,759,759,759,0
|
|
20241120,165500,746300610,759,759,759,759,0
|
|
20241120,165400,746300610,759,759,759,759,0
|
|
20241120,165300,746300610,759,759,759,759,0
|
|
20241120,165200,746300610,759,759,759,759,0
|
|
20241120,165100,746300610,759,759,759,759,5629
|
|
20241120,165000,746300610,759,759,759,759,0
|
|
20241120,164900,746300610,759,759,759,759,0
|
|
20241120,164800,746300610,759,759,759,759,0
|
|
20241120,164700,746300610,759,759,759,759,0
|
|
20241120,164600,746300610,759,759,759,759,0
|
|
20241120,164500,746300610,759,759,759,759,0
|
|
20241120,164400,746300610,759,759,759,759,0
|
|
20241120,164300,746300610,759,759,759,759,0
|
|
20241120,164200,746300610,759,759,759,759,0
|
|
20241120,164100,746300610,759,759,759,759,0
|
|
20241120,164000,746300610,759,759,759,759,0
|
|
20241120,163900,746300610,759,759,759,759,0
|
|
20241120,163800,746300610,759,759,759,759,0
|
|
20241120,163700,746300610,759,759,759,759,0
|
|
20241120,163600,746300610,759,759,759,759,0
|
|
20241120,163500,746300610,759,759,759,759,0
|
|
20241120,163400,746300610,759,759,759,759,0
|
|
20241120,163300,746300610,759,759,759,759,0
|
|
20241120,163200,746300610,759,759,759,759,0
|
|
20241120,163100,746300610,759,759,759,759,0
|
|
20241120,163000,746300610,759,759,759,759,0
|
|
20241120,162900,746300610,759,759,759,759,0
|
|
20241120,162800,746300610,759,759,759,759,0
|
|
20241120,162700,746300610,759,759,759,759,0
|
|
20241120,162600,746300610,759,759,759,759,0
|
|
20241120,162500,746300610,759,759,759,759,0
|
|
20241120,162400,746300610,759,759,759,759,0
|
|
20241120,162300,746300610,759,759,759,759,0
|
|
20241120,162200,746300610,759,759,759,759,0
|
|
20241120,162100,746300610,759,759,759,759,5629
|
|
20241120,162000,746300610,759,759,759,759,0
|
|
20241120,161900,746300610,759,759,759,759,0
|
|
20241120,161800,746300610,759,759,759,759,0
|
|
20241120,161700,746300610,759,759,759,759,0
|
|
20241120,161600,746300610,759,759,759,759,0
|
|
20241120,161500,746300610,759,759,759,759,0
|
|
20241120,161400,746300610,759,759,759,759,0
|
|
20241120,161300,746300610,759,759,759,759,0
|
|
20241120,161200,746300610,759,759,759,759,0
|
|
20241120,161100,746300610,759,759,759,759,0
|
|
20241120,161000,746300610,759,759,759,759,0
|
|
20241120,160900,746300610,759,759,759,759,0
|
|
20241120,160800,746300610,759,759,759,759,0
|
|
20241120,160700,746300610,759,759,759,759,0
|
|
20241120,160600,746300610,759,759,759,759,0
|
|
20241120,160500,746300610,759,759,759,759,0
|
|
20241120,160400,746300610,759,759,759,759,0
|
|
20241120,160300,746300610,759,759,759,759,0
|
|
20241120,160200,746300610,759,759,759,759,0
|
|
20241120,160100,746300610,759,759,759,759,0
|
|
20241120,160000,746300610,759,759,759,759,0
|
|
20241120,155900,746300610,759,759,759,759,0
|
|
20241120,155800,746300610,759,759,759,759,0
|
|
20241120,155700,746300610,759,759,759,759,0
|
|
20241120,155600,746300610,759,759,759,759,0
|
|
20241120,155500,746300610,759,759,759,759,0
|
|
20241120,155400,746300610,759,759,759,759,0
|
|
20241120,155300,746300610,759,759,759,759,0
|
|
20241120,155200,746300610,759,759,759,759,0
|
|
20241120,155100,746300610,759,759,759,759,5629
|
|
20241120,155000,746300610,759,759,759,759,0
|
|
20241120,154900,746300610,759,759,759,759,0
|
|
20241120,154800,746300610,759,759,759,759,0
|
|
20241120,154700,746300610,759,759,759,759,0
|
|
20241120,154600,746300610,759,759,759,759,0
|
|
20241120,154500,746300610,759,759,759,759,0
|
|
20241120,154400,746300610,759,759,759,759,0
|
|
20241120,154300,746300610,759,759,759,759,0
|
|
20241120,154200,746300610,759,759,759,759,0
|
|
20241120,154100,746300610,759,759,759,759,0
|
|
20241120,154000,746300610,759,759,759,759,0
|
|
20241120,153900,746300610,759,759,759,759,0
|
|
20241120,153800,746300610,759,759,759,759,0
|
|
20241120,153700,746300610,759,759,759,759,0
|
|
20241120,153600,746300610,759,759,759,759,0
|
|
20241120,153500,746300610,759,759,759,759,0
|
|
20241120,153400,746300610,759,759,759,759,0
|
|
20241120,153300,746300610,759,759,759,759,0
|
|
20241120,153200,746300610,759,759,759,759,0
|
|
20241120,153100,746300610,759,759,759,759,0
|
|
20241120,153000,746300610,759,759,759,759,5629
|
|
20241120,152900,742028199,759,759,759,759,0
|
|
20241120,152800,742028199,759,759,759,759,0
|
|
20241120,152700,742028199,759,759,759,759,0
|
|
20241120,152600,742028199,759,759,759,759,0
|
|
20241120,152500,742028199,759,759,759,759,0
|
|
20241120,152400,742028199,759,759,759,759,0
|
|
20241120,152300,742028199,759,759,759,759,0
|
|
20241120,152200,742028199,759,759,759,759,0
|
|
20241120,152100,742028199,759,759,759,759,0
|
|
20241120,152000,742028199,759,759,759,759,0
|
|
20241120,151900,742028199,759,759,759,757,43
|
|
20241120,151800,741995578,757,757,757,757,192
|
|
20241120,151700,741850234,759,757,759,757,2
|
|
20241120,151600,741848718,759,759,759,759,0
|
|
20241120,151500,741848718,759,759,759,758,1500
|
|
20241120,151400,740710224,759,756,759,754,212
|
|
20241120,151300,740549812,759,757,759,755,2264
|
|
20241120,151200,738840448,759,755,759,755,1522
|
|
20241120,151100,737691254,755,758,760,755,2507
|
|
20241120,151000,735798455,761,755,761,755,3
|
|
20241120,150900,735796184,756,756,756,756,202
|
|
20241120,150800,735643472,761,761,761,761,14
|
|
20241120,150700,735632818,758,756,758,756,341
|
|
20241120,150600,735375020,758,756,758,755,2291
|
|
20241120,150500,733643857,759,759,759,759,0
|
|
20241120,150400,733643857,759,759,759,759,0
|
|
20241120,150300,733643857,759,759,759,759,100
|
|
20241120,150200,733567957,759,759,759,759,0
|
|
20241120,150100,733567957,759,764,764,756,14504
|
|
20241120,150000,722588011,760,765,765,760,2074
|
|
20241120,145900,721007076,765,759,765,759,502
|
|
20241120,145800,720624293,759,761,761,759,753
|
|
20241120,145700,720052764,759,759,761,759,2030
|
|
20241120,145600,718511992,761,759,761,759,2553
|
|
20241120,145500,716574263,759,759,759,759,0
|
|
20241120,145400,716574263,759,759,759,759,1
|
|
20241120,145300,716573504,758,757,758,757,309
|
|
20241120,145200,716339582,759,758,759,758,511
|
|
20241120,145100,715952243,758,758,759,758,201
|
|
20241120,145000,715799884,758,759,759,758,310
|
|
20241120,144900,715564894,759,759,759,759,10
|
|
20241120,144800,715557304,761,761,761,761,1
|
|
20241120,144700,715556543,759,759,759,759,10
|
|
20241120,144600,715548953,761,760,761,759,962
|
|
20241120,144500,714817261,761,762,762,756,40
|
|
20241120,144400,714786974,756,758,758,756,7732
|
|
20241120,144300,708938599,758,763,763,758,5391
|
|
20241120,144200,704852201,758,764,764,758,450
|
|
20241120,144100,704511077,765,760,765,760,2277
|
|
20241120,144000,702778999,760,760,760,760,0
|
|
20241120,143900,702778999,760,757,760,757,2
|
|
20241120,143800,702777482,757,760,760,757,393
|
|
20241120,143700,702479012,759,759,759,759,1710
|
|
20241120,143600,701181122,759,757,759,757,403
|
|
20241120,143500,700876047,758,758,758,758,99
|
|
20241120,143400,700801005,758,758,758,758,797
|
|
20241120,143300,700196879,758,759,759,758,189
|
|
20241120,143200,700053616,756,757,757,756,3406
|
|
20241120,143100,697477680,759,759,759,759,1
|
|
20241120,143000,697476921,759,758,759,756,2001
|
|
20241120,142900,695962250,759,759,759,759,0
|
|
20241120,142800,695962250,759,759,759,759,188
|
|
20241120,142700,695819558,759,758,759,758,108
|
|
20241120,142600,695737693,759,757,759,757,149
|
|
20241120,142500,695624700,757,757,757,757,2000
|
|
20241120,142400,694110700,760,760,760,760,10
|
|
20241120,142300,694103100,758,760,760,758,4179
|
|
20241120,142200,690931454,761,760,761,760,5550
|
|
20241120,142100,686713404,760,760,760,759,2072
|
|
20241120,142000,685138699,759,758,759,758,1798
|
|
20241120,141900,683774027,759,759,759,759,1
|
|
20241120,141800,683773268,757,757,757,757,619
|
|
20241120,141700,683304685,759,758,759,758,733
|
|
20241120,141600,682748938,758,757,758,757,95
|
|
20241120,141500,682676996,757,757,757,757,0
|
|
20241120,141400,682676996,757,758,758,757,26
|
|
20241120,141300,682657298,758,758,758,758,7
|
|
20241120,141200,682651992,758,758,758,758,4
|
|
20241120,141100,682648960,758,758,758,758,45
|
|
20241120,141000,682614850,758,759,759,758,141
|
|
20241120,140900,682507971,757,759,759,757,289
|
|
20241120,140800,682289196,757,757,757,757,0
|
|
20241120,140700,682289196,757,757,757,757,35
|
|
20241120,140600,682262701,759,759,759,759,120
|
|
20241120,140500,682171621,759,759,759,757,1641
|
|
20241120,140400,680929256,757,757,757,757,5
|
|
20241120,140300,680925471,758,757,758,757,440
|
|
20241120,140200,680591961,758,756,758,756,40
|
|
20241120,140100,680561695,756,756,756,756,9
|
|
20241120,140000,680554891,758,758,758,758,74
|
|
20241120,135900,680498799,756,756,756,756,0
|
|
20241120,135800,680498799,756,756,756,756,100
|
|
20241120,135700,680423199,756,757,757,756,41
|
|
20241120,135600,680392183,760,759,760,756,874
|
|
20241120,135500,679730565,760,760,760,760,0
|
|
20241120,135400,679730565,760,760,760,760,140
|
|
20241120,135300,679624165,760,760,760,760,1
|
|
20241120,135200,679623405,760,760,760,760,0
|
|
20241120,135100,679623405,760,760,760,760,0
|
|
20241120,135000,679623405,760,760,760,757,854
|
|
20241120,134900,678976407,758,759,759,758,892
|
|
20241120,134800,678300233,759,759,759,759,5
|
|
20241120,134700,678296438,759,761,761,759,51
|
|
20241120,134600,678257717,760,764,764,760,279
|
|
20241120,134500,678044831,762,760,764,759,2300
|
|
20241120,134400,676290702,762,762,762,757,1708
|
|
20241120,134300,674989216,762,757,762,757,1102
|
|
20241120,134200,674151956,757,757,757,757,24
|
|
20241120,134100,674133788,754,755,755,754,200
|
|
20241120,134000,673982987,756,756,756,756,0
|
|
20241120,133900,673982987,756,755,756,755,673
|
|
20241120,133800,673474584,758,758,758,758,20
|
|
20241120,133700,673459424,758,758,758,758,0
|
|
20241120,133600,673459424,758,758,758,758,0
|
|
20241120,133500,673459424,758,757,758,755,4574
|
|
20241120,133400,670003076,757,758,758,757,103
|
|
20241120,133300,669925104,758,758,758,758,10
|
|
20241120,133200,669917524,760,760,760,760,0
|
|
20241120,133100,669917524,760,760,760,760,0
|
|
20241120,133000,669917524,760,760,760,760,0
|
|
20241120,132900,669917524,760,760,760,760,0
|
|
20241120,132800,669917524,760,760,760,760,0
|
|
20241120,132700,669917524,760,760,760,760,5
|
|
20241120,132600,669913724,759,759,759,759,30
|
|
20241120,132500,669890954,758,759,760,758,45
|
|
20241120,132400,669856812,760,758,760,758,7862
|
|
20241120,132300,663897404,758,758,758,758,27
|
|
20241120,132200,663876938,758,758,758,758,100
|
|
20241120,132100,663801138,758,758,758,758,0
|
|
20241120,132000,663801138,758,758,758,758,66
|
|
20241120,131900,663751110,758,758,758,758,83
|
|
20241120,131800,663688196,762,759,762,757,2270
|
|
20241120,131700,661968094,763,759,763,758,252
|
|
20241120,131600,661776832,761,763,763,760,264
|
|
20241120,131500,661576104,763,760,765,760,3718
|
|
20241120,131400,658741550,763,763,763,761,36
|
|
20241120,131300,658714094,763,763,763,763,0
|
|
20241120,131200,658714094,763,761,763,761,124
|
|
20241120,131100,658619530,763,761,763,761,31
|
|
20241120,131000,658595937,760,760,763,759,5127
|
|
20241120,130900,654699416,761,763,763,761,200
|
|
20241120,130800,654547206,764,764,764,764,0
|
|
20241120,130700,654547206,764,764,764,764,8
|
|
20241120,130600,654541094,764,764,764,764,2
|
|
20241120,130500,654539566,761,761,762,761,263
|
|
20241120,130400,654339393,760,761,765,760,7726
|
|
20241120,130300,648463189,761,761,761,761,5
|
|
20241120,130200,648459384,761,762,762,761,1000
|
|
20241120,130100,647698267,762,767,767,762,2110
|
|
20241120,130000,646090437,766,762,766,762,6706
|
|
20241120,125900,640954841,766,763,766,763,1219
|
|
20241120,125800,640024714,762,763,763,762,2502
|
|
20241120,125700,638115737,763,764,764,763,1502
|
|
20241120,125600,636969545,767,767,767,767,0
|
|
20241120,125500,636969545,767,767,767,767,0
|
|
20241120,125400,636969545,767,767,767,767,0
|
|
20241120,125300,636969545,767,767,767,767,357
|
|
20241120,125200,636695726,767,767,767,767,500
|
|
20241120,125100,636312226,767,763,767,763,633
|
|
20241120,125000,635827243,763,764,764,763,983
|
|
20241120,124900,635077213,765,765,765,765,2717
|
|
20241120,124800,632998708,763,765,765,763,462
|
|
20241120,124700,632646200,763,767,767,763,202
|
|
20241120,124600,632491870,762,765,767,762,10003
|
|
20241120,124500,624835675,763,761,763,761,13480
|
|
20241120,124400,614576943,762,762,763,761,3071
|
|
20241120,124300,612238762,763,764,764,763,1125
|
|
20241120,124200,611380050,764,764,764,763,103
|
|
20241120,124100,611301458,763,763,763,763,300
|
|
20241120,124000,611072558,766,766,766,765,71
|
|
20241120,123900,611018188,766,765,766,765,37
|
|
20241120,123800,610989847,766,766,766,766,33
|
|
20241120,123700,610964569,763,765,766,763,2089
|
|
20241120,123600,609369196,766,766,767,765,711
|
|
20241120,123500,608825276,767,766,767,765,1365
|
|
20241120,123400,607779197,765,766,766,765,117
|
|
20241120,123300,607689582,766,766,766,766,50
|
|
20241120,123200,607651282,766,764,766,764,31
|
|
20241120,123100,607627596,766,764,766,764,131
|
|
20241120,123000,607527410,764,765,766,764,2539
|
|
20241120,122900,605587112,764,766,766,764,1061
|
|
20241120,122800,604775932,766,769,769,765,44208
|
|
20241120,122700,570892476,768,769,769,768,15036
|
|
20241120,122600,559344825,769,769,769,769,4336
|
|
20241120,122500,556010441,770,769,770,769,114
|
|
20241120,122400,555922675,770,770,770,770,12
|
|
20241120,122300,555913435,770,770,770,770,111
|
|
20241120,122200,555827965,770,769,770,769,1929
|
|
20241120,122100,554344560,769,768,769,768,5278
|
|
20241120,122000,550291042,768,769,769,767,999
|
|
20241120,121900,549523839,769,768,769,767,982
|
|
20241120,121800,548769816,768,769,769,767,326
|
|
20241120,121700,548519135,769,767,769,767,3733
|
|
20241120,121600,545655702,768,769,769,767,3526
|
|
20241120,121500,542947678,769,771,771,769,4750
|
|
20241120,121400,539289770,772,772,773,772,1492
|
|
20241120,121300,538137922,772,773,773,772,1378
|
|
20241120,121200,537073595,773,773,774,771,1998
|
|
20241120,121100,535529338,772,769,772,769,9869
|
|
20241120,121000,527929703,769,768,770,768,3657
|
|
20241120,120900,525115469,769,769,770,769,1606
|
|
20241120,120800,523880002,769,769,769,769,4492
|
|
20241120,120700,520425654,769,769,769,767,1237
|
|
20241120,120600,519474501,769,769,770,765,37568
|
|
20241120,120500,490565341,765,766,768,765,6567
|
|
20241120,120400,485526293,766,766,766,766,2105
|
|
20241120,120300,483913863,766,765,766,764,2587
|
|
20241120,120200,481935874,766,766,766,766,430
|
|
20241120,120100,481606494,766,765,766,765,2925
|
|
20241120,120000,479366194,765,765,766,765,9811
|
|
20241120,115900,471860663,766,765,766,765,4838
|
|
20241120,115800,468157352,765,765,766,764,12034
|
|
20241120,115700,458952229,766,763,766,763,13169
|
|
20241120,115600,448879404,763,763,764,763,1611
|
|
20241120,115500,447649300,764,764,764,763,1476
|
|
20241120,115400,446522954,763,764,764,763,3657
|
|
20241120,115300,443729711,765,762,765,762,25284
|
|
20241120,115200,424425888,763,762,764,762,21116
|
|
20241120,115100,408318894,762,760,762,760,651
|
|
20241120,115000,407823932,762,761,763,761,4210
|
|
20241120,114900,404614769,762,762,762,762,1873
|
|
20241120,114800,403187543,762,758,762,757,4113
|
|
20241120,114700,400062170,762,762,762,761,2002
|
|
20241120,114600,398537646,762,761,763,760,2978
|
|
20241120,114500,396271107,760,759,761,759,10379
|
|
20241120,114400,388381291,760,761,762,760,3774
|
|
20241120,114300,385511334,761,759,761,759,1416
|
|
20241120,114200,384434823,762,760,762,759,14201
|
|
20241120,114100,373634913,759,759,760,757,526
|
|
20241120,114000,373235678,757,757,759,756,4840
|
|
20241120,113900,369570742,758,759,759,757,214
|
|
20241120,113800,369408518,758,759,759,758,782
|
|
20241120,113700,368815019,758,759,759,758,62
|
|
20241120,113600,368767964,759,759,759,758,2007
|
|
20241120,113500,367244654,757,758,760,757,968
|
|
20241120,113400,366508991,758,759,760,758,20
|
|
20241120,113300,366493798,758,757,759,756,2743
|
|
20241120,113200,364419071,756,759,760,756,3801
|
|
20241120,113100,361542046,757,759,761,757,8684
|
|
20241120,113000,354942679,760,757,760,757,1593
|
|
20241120,112900,353736775,761,762,762,757,15229
|
|
20241120,112800,342187090,760,759,762,758,20584
|
|
20241120,112700,326542695,759,756,759,756,5600
|
|
20241120,112600,322296345,757,757,758,757,525
|
|
20241120,112500,321898816,758,756,758,756,1389
|
|
20241120,112400,320847322,756,755,756,755,6500
|
|
20241120,112300,315933622,755,755,756,755,2741
|
|
20241120,112200,313862167,756,755,756,755,413
|
|
20241120,112100,313550152,755,753,755,753,2
|
|
20241120,112000,313548644,753,756,756,753,4896
|
|
20241120,111900,309860674,756,756,756,756,1
|
|
20241120,111800,309859918,756,755,756,755,9463
|
|
20241120,111700,302715303,755,754,755,754,1985
|
|
20241120,111600,301217465,754,754,754,754,0
|
|
20241120,111500,301217465,754,753,755,750,6599
|
|
20241120,111400,296242827,753,752,753,751,20700
|
|
20241120,111300,280666746,751,751,751,751,148
|
|
20241120,111200,280555598,751,749,751,748,1702
|
|
20241120,111100,279280805,751,751,751,751,6
|
|
20241120,111000,279276299,752,750,753,750,40299
|
|
20241120,110900,249011720,749,749,749,749,233
|
|
20241120,110800,248837203,749,749,749,749,11381
|
|
20241120,110700,240312834,749,748,749,748,1022
|
|
20241120,110600,239548376,748,748,748,748,400
|
|
20241120,110500,239249176,748,748,748,748,180
|
|
20241120,110400,239114536,748,748,748,748,25
|
|
20241120,110300,239095836,748,748,748,748,1005
|
|
20241120,110200,238344096,748,748,748,748,0
|
|
20241120,110100,238344096,748,748,748,748,238
|
|
20241120,110000,238166072,748,748,748,748,1044
|
|
20241120,105900,237385160,748,747,748,747,2023
|
|
20241120,105800,235873977,747,747,747,747,7
|
|
20241120,105700,235868748,747,747,747,747,1943
|
|
20241120,105600,234417327,747,747,747,747,999
|
|
20241120,105500,233671074,747,747,747,747,1
|
|
20241120,105400,233670327,747,747,747,747,1000
|
|
20241120,105300,232923327,747,747,747,747,1859
|
|
20241120,105200,231534654,746,746,746,746,0
|
|
20241120,105100,231534654,746,746,746,746,39
|
|
20241120,105000,231505560,746,746,746,746,0
|
|
20241120,104900,231505560,746,747,747,746,517
|
|
20241120,104800,231119549,747,746,747,746,3650
|
|
20241120,104700,228393347,747,746,747,746,2215
|
|
20241120,104600,226740866,747,747,747,747,36
|
|
20241120,104500,226713974,747,747,747,747,2611
|
|
20241120,104400,224763557,747,747,747,747,0
|
|
20241120,104300,224763557,747,747,747,747,10
|
|
20241120,104200,224756087,748,748,748,748,2
|
|
20241120,104100,224754591,746,746,746,746,16
|
|
20241120,104000,224742655,746,746,746,746,0
|
|
20241120,103900,224742655,746,746,746,746,1797
|
|
20241120,103800,223402093,746,746,746,746,0
|
|
20241120,103700,223402093,746,747,747,746,515
|
|
20241120,103600,223017403,747,747,747,747,20
|
|
20241120,103500,223002463,748,748,748,748,35
|
|
20241120,103400,222976283,748,747,748,744,9638
|
|
20241120,103300,215798767,748,748,748,748,457
|
|
20241120,103200,215456931,748,747,748,747,212
|
|
20241120,103100,215298446,747,745,747,745,4143
|
|
20241120,103000,212205428,745,746,746,745,1680
|
|
20241120,102900,210953329,746,746,746,746,2
|
|
20241120,102800,210951837,746,746,747,746,391
|
|
20241120,102700,210659951,746,747,747,746,110
|
|
20241120,102600,210577791,746,746,746,746,0
|
|
20241120,102500,210577791,746,746,746,746,11
|
|
20241120,102400,210569585,746,746,746,746,0
|
|
20241120,102300,210569585,746,746,746,746,19
|
|
20241120,102200,210555411,746,746,746,746,1
|
|
20241120,102100,210554665,745,745,746,745,6715
|
|
20241120,102000,205551490,745,745,745,745,5298
|
|
20241120,101900,201604480,745,745,745,745,5
|
|
20241120,101800,201600755,747,745,747,745,4806
|
|
20241120,101700,198010691,745,745,745,745,21
|
|
20241120,101600,197995046,745,745,745,745,50
|
|
20241120,101500,197957796,745,744,745,744,26
|
|
20241120,101400,197938442,744,749,749,744,22
|
|
20241120,101300,197922015,749,744,749,744,2058
|
|
20241120,101200,196390748,744,748,749,744,10131
|
|
20241120,101100,188844732,746,746,746,746,0
|
|
20241120,101000,188844732,746,746,746,746,628
|
|
20241120,100900,188376244,746,749,749,746,23
|
|
20241120,100800,188359058,746,747,749,746,301
|
|
20241120,100700,188134180,749,747,749,746,9227
|
|
20241120,100600,181240209,747,746,747,745,2215
|
|
20241120,100500,179585618,745,747,747,745,505
|
|
20241120,100400,179208387,745,746,747,745,23
|
|
20241120,100300,179191222,747,745,747,745,293
|
|
20241120,100200,178972751,745,747,748,745,774
|
|
20241120,100100,178393811,746,746,746,746,283
|
|
20241120,100000,178182693,746,746,746,746,33
|
|
20241120,095900,178158075,746,746,746,746,84
|
|
20241120,095800,178095411,748,748,748,748,10
|
|
20241120,095700,178087931,748,748,748,748,1
|
|
20241120,095600,178087183,745,746,747,745,7771
|
|
20241120,095500,172296782,745,746,746,745,1858
|
|
20241120,095400,170912387,746,748,748,746,2778
|
|
20241120,095300,168839599,746,746,747,746,15
|
|
20241120,095200,168828402,747,747,748,746,57
|
|
20241120,095100,168785823,746,748,749,746,374
|
|
20241120,095000,168506785,746,748,748,746,8911
|
|
20241120,094900,161842430,748,750,751,748,1233
|
|
20241120,094800,160918862,750,749,751,749,1087
|
|
20241120,094700,160103605,750,750,751,750,3163
|
|
20241120,094600,157731337,750,750,750,750,1776
|
|
20241120,094500,156399337,750,749,750,748,9002
|
|
20241120,094400,149651843,749,745,749,745,11683
|
|
20241120,094300,140922159,745,745,745,745,29
|
|
20241120,094200,140900554,745,743,745,742,5056
|
|
20241120,094100,137140263,743,743,743,743,15
|
|
20241120,094000,137129118,744,744,744,744,55
|
|
20241120,093900,137088198,744,744,744,744,3337
|
|
20241120,093800,134605470,744,744,744,744,1
|
|
20241120,093700,134604726,740,744,745,740,11096
|
|
20241120,093600,126364317,745,740,745,740,14
|
|
20241120,093500,126353917,745,746,746,745,20
|
|
20241120,093400,126339000,745,745,745,744,1804
|
|
20241120,093300,124995060,745,742,745,742,3243
|
|
20241120,093200,122580177,743,740,744,740,1036
|
|
20241120,093100,121810964,740,736,740,735,6722
|
|
20241120,093000,116859397,736,738,738,736,20222
|
|
20241120,092900,101941085,738,739,740,738,9468
|
|
20241120,092800,94946920,739,741,741,739,2016
|
|
20241120,092700,93456290,740,740,740,740,0
|
|
20241120,092600,93456290,740,742,742,740,10
|
|
20241120,092500,93448879,742,741,742,741,6138
|
|
20241120,092400,88894485,741,741,741,741,3
|
|
20241120,092300,88892262,742,742,742,742,3
|
|
20241120,092200,88890036,741,740,741,739,4506
|
|
20241120,092100,85553682,741,740,741,740,111
|
|
20241120,092000,85471439,739,741,741,739,6980
|
|
20241120,091900,80313060,740,742,742,740,9132
|
|
20241120,091800,73546546,740,742,742,740,11001
|
|
20241120,091700,65395739,743,742,743,742,3917
|
|
20241120,091600,62485419,739,739,739,739,499
|
|
20241120,091500,62116658,739,745,745,739,4527
|
|
20241120,091400,58769567,742,742,742,742,2000
|
|
20241120,091300,57285567,745,741,745,741,1038
|
|
20241120,091200,56514619,742,742,742,742,71
|
|
20241120,091100,56461937,742,741,742,740,663
|
|
20241120,091000,55970302,741,740,742,739,17091
|
|
20241120,090900,43324615,741,741,741,741,2271
|
|
20241120,090800,41641804,742,741,742,741,502
|
|
20241120,090700,41269817,742,748,748,742,12585
|
|
20241120,090600,31915951,748,749,749,748,48
|
|
20241120,090500,31880007,749,749,749,749,11
|
|
20241120,090400,31871768,749,746,749,741,2326
|
|
20241120,090300,30141842,751,750,751,750,3102
|
|
20241120,090200,27815341,750,746,751,740,9414
|
|
20241120,090100,20802308,752,753,753,747,5769
|
|
20241120,090000,16484545,753,746,753,745,22063
|