594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185100,587411013,754,754,754,754,3447
|
|
20241122,185000,587411013,754,754,754,754,0
|
|
20241122,184900,587411013,754,754,754,754,0
|
|
20241122,184800,587411013,754,754,754,754,0
|
|
20241122,184700,587411013,754,754,754,754,0
|
|
20241122,184600,587411013,754,754,754,754,0
|
|
20241122,184500,587411013,754,754,754,754,0
|
|
20241122,184400,587411013,754,754,754,754,0
|
|
20241122,184300,587411013,754,754,754,754,0
|
|
20241122,184200,587411013,754,754,754,754,0
|
|
20241122,184100,587411013,754,754,754,754,0
|
|
20241122,184000,587411013,754,754,754,754,0
|
|
20241122,183900,587411013,754,754,754,754,0
|
|
20241122,183800,587411013,754,754,754,754,0
|
|
20241122,183700,587411013,754,754,754,754,0
|
|
20241122,183600,587411013,754,754,754,754,0
|
|
20241122,183500,587411013,754,754,754,754,0
|
|
20241122,183400,587411013,754,754,754,754,0
|
|
20241122,183300,587411013,754,754,754,754,0
|
|
20241122,183200,587411013,754,754,754,754,0
|
|
20241122,183100,587411013,754,754,754,754,0
|
|
20241122,183000,587411013,754,754,754,754,0
|
|
20241122,182900,587411013,754,754,754,754,0
|
|
20241122,182800,587411013,754,754,754,754,0
|
|
20241122,182700,587411013,754,754,754,754,0
|
|
20241122,182600,587411013,754,754,754,754,0
|
|
20241122,182500,587411013,754,754,754,754,0
|
|
20241122,182400,587411013,754,754,754,754,0
|
|
20241122,182300,587411013,754,754,754,754,0
|
|
20241122,182200,587411013,754,754,754,754,0
|
|
20241122,182100,587411013,754,754,754,754,3447
|
|
20241122,182000,587411013,754,754,754,754,0
|
|
20241122,181900,587411013,754,754,754,754,0
|
|
20241122,181800,587411013,754,754,754,754,0
|
|
20241122,181700,587411013,754,754,754,754,0
|
|
20241122,181600,587411013,754,754,754,754,0
|
|
20241122,181500,587411013,754,754,754,754,0
|
|
20241122,181400,587411013,754,754,754,754,0
|
|
20241122,181300,587411013,754,754,754,754,0
|
|
20241122,181200,587411013,754,754,754,754,0
|
|
20241122,181100,587411013,754,754,754,754,0
|
|
20241122,181000,587411013,754,754,754,754,0
|
|
20241122,180900,587411013,754,754,754,754,0
|
|
20241122,180800,587411013,754,754,754,754,0
|
|
20241122,180700,587411013,754,754,754,754,0
|
|
20241122,180600,587411013,754,754,754,754,0
|
|
20241122,180500,587411013,754,754,754,754,0
|
|
20241122,180400,587411013,754,754,754,754,0
|
|
20241122,180300,587411013,754,754,754,754,0
|
|
20241122,180200,587411013,754,754,754,754,0
|
|
20241122,180100,587411013,754,754,754,754,0
|
|
20241122,180000,587411013,754,754,754,754,0
|
|
20241122,175900,587411013,754,754,754,754,0
|
|
20241122,175800,587411013,754,754,754,754,0
|
|
20241122,175700,587411013,754,754,754,754,0
|
|
20241122,175600,587411013,754,754,754,754,0
|
|
20241122,175500,587411013,754,754,754,754,0
|
|
20241122,175400,587411013,754,754,754,754,0
|
|
20241122,175300,587411013,754,754,754,754,0
|
|
20241122,175200,587411013,754,754,754,754,0
|
|
20241122,175100,587411013,754,754,754,754,3447
|
|
20241122,175000,587411013,754,754,754,754,0
|
|
20241122,174900,587411013,754,754,754,754,0
|
|
20241122,174800,587411013,754,754,754,754,0
|
|
20241122,174700,587411013,754,754,754,754,0
|
|
20241122,174600,587411013,754,754,754,754,0
|
|
20241122,174500,587411013,754,754,754,754,0
|
|
20241122,174400,587411013,754,754,754,754,0
|
|
20241122,174300,587411013,754,754,754,754,0
|
|
20241122,174200,587411013,754,754,754,754,0
|
|
20241122,174100,587411013,754,754,754,754,0
|
|
20241122,174000,587411013,754,754,754,754,0
|
|
20241122,173900,587411013,754,754,754,754,0
|
|
20241122,173800,587411013,754,754,754,754,0
|
|
20241122,173700,587411013,754,754,754,754,0
|
|
20241122,173600,587411013,754,754,754,754,0
|
|
20241122,173500,587411013,754,754,754,754,0
|
|
20241122,173400,587411013,754,754,754,754,0
|
|
20241122,173300,587411013,754,754,754,754,0
|
|
20241122,173200,587411013,754,754,754,754,0
|
|
20241122,173100,587411013,754,754,754,754,0
|
|
20241122,173000,587411013,754,754,754,754,0
|
|
20241122,172900,587411013,754,754,754,754,0
|
|
20241122,172800,587411013,754,754,754,754,0
|
|
20241122,172700,587411013,754,754,754,754,0
|
|
20241122,172600,587411013,754,754,754,754,0
|
|
20241122,172500,587411013,754,754,754,754,0
|
|
20241122,172400,587411013,754,754,754,754,0
|
|
20241122,172300,587411013,754,754,754,754,0
|
|
20241122,172200,587411013,754,754,754,754,0
|
|
20241122,172100,587411013,754,754,754,754,3447
|
|
20241122,172000,587411013,754,754,754,754,0
|
|
20241122,171900,587411013,754,754,754,754,0
|
|
20241122,171800,587411013,754,754,754,754,0
|
|
20241122,171700,587411013,754,754,754,754,0
|
|
20241122,171600,587411013,754,754,754,754,0
|
|
20241122,171500,587411013,754,754,754,754,0
|
|
20241122,171400,587411013,754,754,754,754,0
|
|
20241122,171300,587411013,754,754,754,754,0
|
|
20241122,171200,587411013,754,754,754,754,0
|
|
20241122,171100,587411013,754,754,754,754,0
|
|
20241122,171000,587411013,754,754,754,754,0
|
|
20241122,170900,587411013,754,754,754,754,0
|
|
20241122,170800,587411013,754,754,754,754,0
|
|
20241122,170700,587411013,754,754,754,754,0
|
|
20241122,170600,587411013,754,754,754,754,0
|
|
20241122,170500,587411013,754,754,754,754,0
|
|
20241122,170400,587411013,754,754,754,754,0
|
|
20241122,170300,587411013,754,754,754,754,0
|
|
20241122,170200,587411013,754,754,754,754,0
|
|
20241122,170100,587411013,754,754,754,754,0
|
|
20241122,170000,587411013,754,754,754,754,0
|
|
20241122,165900,587411013,754,754,754,754,0
|
|
20241122,165800,587411013,754,754,754,754,0
|
|
20241122,165700,587411013,754,754,754,754,0
|
|
20241122,165600,587411013,754,754,754,754,0
|
|
20241122,165500,587411013,754,754,754,754,0
|
|
20241122,165400,587411013,754,754,754,754,0
|
|
20241122,165300,587411013,754,754,754,754,0
|
|
20241122,165200,587411013,754,754,754,754,0
|
|
20241122,165100,587411013,754,754,754,754,3447
|
|
20241122,165000,587411013,754,754,754,754,0
|
|
20241122,164900,587411013,754,754,754,754,0
|
|
20241122,164800,587411013,754,754,754,754,0
|
|
20241122,164700,587411013,754,754,754,754,0
|
|
20241122,164600,587411013,754,754,754,754,0
|
|
20241122,164500,587411013,754,754,754,754,0
|
|
20241122,164400,587411013,754,754,754,754,0
|
|
20241122,164300,587411013,754,754,754,754,0
|
|
20241122,164200,587411013,754,754,754,754,0
|
|
20241122,164100,587411013,754,754,754,754,0
|
|
20241122,164000,587411013,754,754,754,754,0
|
|
20241122,163900,587411013,754,754,754,754,0
|
|
20241122,163800,587411013,754,754,754,754,0
|
|
20241122,163700,587411013,754,754,754,754,0
|
|
20241122,163600,587411013,754,754,754,754,0
|
|
20241122,163500,587411013,754,754,754,754,0
|
|
20241122,163400,587411013,754,754,754,754,0
|
|
20241122,163300,587411013,754,754,754,754,0
|
|
20241122,163200,587411013,754,754,754,754,0
|
|
20241122,163100,587411013,754,754,754,754,0
|
|
20241122,163000,587411013,754,754,754,754,0
|
|
20241122,162900,587411013,754,754,754,754,0
|
|
20241122,162800,587411013,754,754,754,754,0
|
|
20241122,162700,587411013,754,754,754,754,0
|
|
20241122,162600,587411013,754,754,754,754,0
|
|
20241122,162500,587411013,754,754,754,754,0
|
|
20241122,162400,587411013,754,754,754,754,0
|
|
20241122,162300,587411013,754,754,754,754,0
|
|
20241122,162200,587411013,754,754,754,754,0
|
|
20241122,162100,587411013,754,754,754,754,3447
|
|
20241122,162000,587411013,754,754,754,754,0
|
|
20241122,161900,587411013,754,754,754,754,0
|
|
20241122,161800,587411013,754,754,754,754,0
|
|
20241122,161700,587411013,754,754,754,754,0
|
|
20241122,161600,587411013,754,754,754,754,0
|
|
20241122,161500,587411013,754,754,754,754,0
|
|
20241122,161400,587411013,754,754,754,754,0
|
|
20241122,161300,587411013,754,754,754,754,0
|
|
20241122,161200,587411013,754,754,754,754,0
|
|
20241122,161100,587411013,754,754,754,754,0
|
|
20241122,161000,587411013,754,754,754,754,0
|
|
20241122,160900,587411013,754,754,754,754,0
|
|
20241122,160800,587411013,754,754,754,754,0
|
|
20241122,160700,587411013,754,754,754,754,0
|
|
20241122,160600,587411013,754,754,754,754,0
|
|
20241122,160500,587411013,754,754,754,754,0
|
|
20241122,160400,587411013,754,754,754,754,0
|
|
20241122,160300,587411013,754,754,754,754,0
|
|
20241122,160200,587411013,754,754,754,754,0
|
|
20241122,160100,587411013,754,754,754,754,0
|
|
20241122,160000,587411013,754,754,754,754,0
|
|
20241122,155900,587411013,754,754,754,754,0
|
|
20241122,155800,587411013,754,754,754,754,0
|
|
20241122,155700,587411013,754,754,754,754,0
|
|
20241122,155600,587411013,754,754,754,754,0
|
|
20241122,155500,587411013,754,754,754,754,0
|
|
20241122,155400,587411013,754,754,754,754,0
|
|
20241122,155300,587411013,754,754,754,754,0
|
|
20241122,155200,587411013,754,754,754,754,0
|
|
20241122,155100,587411013,754,754,754,754,3447
|
|
20241122,155000,587411013,754,754,754,754,0
|
|
20241122,154900,587411013,754,754,754,754,0
|
|
20241122,154800,587411013,754,754,754,754,0
|
|
20241122,154700,587411013,754,754,754,754,0
|
|
20241122,154600,587411013,754,754,754,754,0
|
|
20241122,154500,587411013,754,754,754,754,0
|
|
20241122,154400,587411013,754,754,754,754,0
|
|
20241122,154300,587411013,754,754,754,754,0
|
|
20241122,154200,587411013,754,754,754,754,0
|
|
20241122,154100,587411013,754,754,754,754,0
|
|
20241122,154000,587411013,754,754,754,754,0
|
|
20241122,153900,587411013,754,754,754,754,0
|
|
20241122,153800,587411013,754,754,754,754,0
|
|
20241122,153700,587411013,754,754,754,754,0
|
|
20241122,153600,587411013,754,754,754,754,0
|
|
20241122,153500,587411013,754,754,754,754,0
|
|
20241122,153400,587411013,754,754,754,754,0
|
|
20241122,153300,587411013,754,754,754,754,0
|
|
20241122,153200,587411013,754,754,754,754,0
|
|
20241122,153100,587411013,754,754,754,754,0
|
|
20241122,153000,587411013,754,754,754,754,3447
|
|
20241122,152900,584811975,757,757,757,757,0
|
|
20241122,152800,584811975,757,757,757,757,0
|
|
20241122,152700,584811975,757,757,757,757,0
|
|
20241122,152600,584811975,757,757,757,757,0
|
|
20241122,152500,584811975,757,757,757,757,0
|
|
20241122,152400,584811975,757,757,757,757,0
|
|
20241122,152300,584811975,757,757,757,757,0
|
|
20241122,152200,584811975,757,757,757,757,0
|
|
20241122,152100,584811975,757,757,757,757,0
|
|
20241122,152000,584811975,757,757,757,757,0
|
|
20241122,151900,584811975,757,757,757,756,2454
|
|
20241122,151800,582954377,757,757,757,754,1058
|
|
20241122,151700,582156045,757,757,757,757,0
|
|
20241122,151600,582156045,757,757,757,757,0
|
|
20241122,151500,582156045,757,755,757,755,1095
|
|
20241122,151400,581327518,757,754,757,754,6566
|
|
20241122,151300,576376751,757,757,757,757,0
|
|
20241122,151200,576376751,757,757,757,754,2080
|
|
20241122,151100,574802224,757,753,757,753,3
|
|
20241122,151000,574799961,753,757,757,753,8072
|
|
20241122,150900,568715203,754,755,757,754,2047
|
|
20241122,150800,567170531,755,755,755,754,851
|
|
20241122,150700,566528826,755,755,755,754,3720
|
|
20241122,150600,563720326,757,757,757,757,31
|
|
20241122,150500,563696859,755,756,756,755,2500
|
|
20241122,150400,561809268,757,756,757,756,138
|
|
20241122,150300,561704890,755,756,756,755,4386
|
|
20241122,150200,558393070,757,757,757,757,1
|
|
20241122,150100,558392313,756,756,756,756,0
|
|
20241122,150000,558392313,756,756,756,756,10
|
|
20241122,145900,558384753,757,757,757,757,0
|
|
20241122,145800,558384753,757,756,757,756,3723
|
|
20241122,145700,555568560,755,755,755,755,391
|
|
20241122,145600,555273355,755,754,755,753,4064
|
|
20241122,145500,552211307,756,756,756,756,0
|
|
20241122,145400,552211307,756,756,756,756,0
|
|
20241122,145300,552211307,756,756,756,756,189
|
|
20241122,145200,552068423,756,756,756,756,1005
|
|
20241122,145100,551308643,756,756,756,756,0
|
|
20241122,145000,551308643,756,757,757,756,100
|
|
20241122,144900,551233038,757,756,757,756,239
|
|
20241122,144800,551052353,756,755,756,755,458
|
|
20241122,144700,550706205,755,755,755,755,0
|
|
20241122,144600,550706205,755,752,755,752,1320
|
|
20241122,144500,549712605,754,756,756,754,516
|
|
20241122,144400,549323341,757,753,757,753,1133
|
|
20241122,144300,548470188,753,757,757,753,314
|
|
20241122,144200,548233186,757,752,757,752,280
|
|
20241122,144100,548022455,752,754,757,752,4905
|
|
20241122,144000,544329008,757,754,757,754,56
|
|
20241122,143900,544286778,757,754,757,754,29
|
|
20241122,143800,544264852,754,754,754,754,100
|
|
20241122,143700,544189452,754,757,757,754,1376
|
|
20241122,143600,543151798,757,755,757,755,1708
|
|
20241122,143500,541862216,755,754,755,754,57
|
|
20241122,143400,541819187,754,754,754,754,2694
|
|
20241122,143300,539787911,755,755,755,755,167
|
|
20241122,143200,539661826,755,755,755,755,256
|
|
20241122,143100,539468546,757,757,757,757,0
|
|
20241122,143000,539468546,757,757,757,757,224
|
|
20241122,142900,539298978,756,757,757,755,4873
|
|
20241122,142800,535619290,757,757,757,757,10
|
|
20241122,142700,535611720,759,758,759,758,53
|
|
20241122,142600,535571496,759,759,759,759,9
|
|
20241122,142500,535564665,759,759,759,759,2
|
|
20241122,142400,535563147,757,757,757,757,33
|
|
20241122,142300,535538166,757,757,757,757,1362
|
|
20241122,142200,534507132,757,755,757,755,1665
|
|
20241122,142100,533248727,755,755,755,755,0
|
|
20241122,142000,533248727,755,755,755,755,393
|
|
20241122,141900,532952012,758,758,758,758,30
|
|
20241122,141800,532929272,759,759,759,759,0
|
|
20241122,141700,532929272,759,755,759,755,2201
|
|
20241122,141600,531260879,754,753,754,753,265
|
|
20241122,141500,531061089,754,754,754,754,163
|
|
20241122,141400,530938187,754,755,755,754,736
|
|
20241122,141300,530382509,754,755,755,754,1226
|
|
20241122,141200,529458005,755,755,755,755,1
|
|
20241122,141100,529457250,755,755,755,755,2062
|
|
20241122,141000,527900440,758,758,758,758,300
|
|
20241122,140900,527673040,760,760,760,760,0
|
|
20241122,140800,527673040,760,760,760,760,0
|
|
20241122,140700,527673040,760,760,760,754,8709
|
|
20241122,140600,521096808,756,760,760,756,62
|
|
20241122,140500,521049932,756,760,760,756,10456
|
|
20241122,140400,513133782,758,758,758,758,450
|
|
20241122,140300,512792682,760,760,760,760,15
|
|
20241122,140200,512781282,760,760,760,760,55
|
|
20241122,140100,512739482,759,758,759,758,240
|
|
20241122,140000,512557357,757,757,757,757,1000
|
|
20241122,135900,511800357,756,756,756,756,1834
|
|
20241122,135800,510413853,756,757,757,756,5121
|
|
20241122,135700,506542375,756,757,757,756,1255
|
|
20241122,135600,505593592,756,760,760,756,4220
|
|
20241122,135500,502403268,760,760,760,760,1000
|
|
20241122,135400,501643268,760,760,760,760,1000
|
|
20241122,135300,500883268,760,756,760,756,42
|
|
20241122,135200,500851512,761,756,761,756,522
|
|
20241122,135100,500456875,758,758,758,757,2342
|
|
20241122,135000,498682971,757,757,757,757,1288
|
|
20241122,134900,497707955,757,762,762,757,2215
|
|
20241122,134800,496029195,763,763,763,763,0
|
|
20241122,134700,496029195,763,760,763,758,1823
|
|
20241122,134600,494645780,760,760,760,760,4
|
|
20241122,134500,494642740,764,762,764,760,12157
|
|
20241122,134400,485393647,764,761,764,761,154
|
|
20241122,134300,485276213,762,763,763,761,474
|
|
20241122,134200,484914806,762,761,763,761,4012
|
|
20241122,134100,481860926,764,763,764,763,67
|
|
20241122,134000,481809766,762,764,764,762,580
|
|
20241122,133900,481367784,763,763,763,763,140
|
|
20241122,133800,481260964,763,763,763,763,10
|
|
20241122,133700,481253334,765,765,765,765,5
|
|
20241122,133600,481249509,765,765,765,765,90
|
|
20241122,133500,481180659,762,762,762,762,27
|
|
20241122,133400,481160085,765,761,765,761,121
|
|
20241122,133300,481067600,763,763,766,763,692
|
|
20241122,133200,480539529,763,764,765,761,4545
|
|
20241122,133100,477077534,764,765,765,764,809
|
|
20241122,133000,476458793,765,765,769,764,1835
|
|
20241122,132900,475054844,765,765,765,765,6
|
|
20241122,132800,475050254,769,766,769,764,3770
|
|
20241122,132700,472151947,769,764,769,764,1605
|
|
20241122,132600,470920425,768,763,769,763,2737
|
|
20241122,132500,468823873,764,763,764,763,147
|
|
20241122,132400,468711612,762,763,763,762,3086
|
|
20241122,132300,466360070,762,763,763,762,3469
|
|
20241122,132200,463715005,763,763,763,763,17
|
|
20241122,132100,463702034,763,763,763,763,785
|
|
20241122,132000,463103079,763,769,769,763,402
|
|
20241122,131900,462795402,770,764,770,762,6856
|
|
20241122,131800,457525076,768,766,769,761,700
|
|
20241122,131700,456990135,766,767,767,761,21157
|
|
20241122,131600,440807400,767,772,773,767,24364
|
|
20241122,131500,422024971,771,768,773,767,20308
|
|
20241122,131400,406404622,767,770,771,765,13399
|
|
20241122,131300,396080467,770,766,770,765,10687
|
|
20241122,131200,387856082,768,764,772,764,30737
|
|
20241122,131100,364194246,770,764,770,762,15359
|
|
20241122,131000,352393507,763,757,766,757,49888
|
|
20241122,130900,314372960,756,756,756,756,8
|
|
20241122,130800,314366912,753,753,753,753,338
|
|
20241122,130700,314112398,754,754,754,754,0
|
|
20241122,130600,314112398,754,754,754,754,30
|
|
20241122,130500,314089778,754,752,754,752,1001
|
|
20241122,130400,313337024,752,753,753,752,3059
|
|
20241122,130300,311035807,754,754,754,754,1
|
|
20241122,130200,311035053,753,753,753,753,151
|
|
20241122,130100,310921350,754,754,754,754,300
|
|
20241122,130000,310695150,755,755,755,755,6
|
|
20241122,125900,310690620,753,755,755,753,1151
|
|
20241122,125800,309823615,755,755,755,755,1
|
|
20241122,125700,309822860,753,753,753,753,3292
|
|
20241122,125600,307343984,753,753,753,753,0
|
|
20241122,125500,307343984,753,753,753,753,0
|
|
20241122,125400,307343984,753,753,753,753,0
|
|
20241122,125300,307343984,753,753,753,753,501
|
|
20241122,125200,306966731,753,753,753,753,2000
|
|
20241122,125100,305460731,753,754,754,753,200
|
|
20241122,125000,305310101,753,755,755,753,3657
|
|
20241122,124900,302549070,755,757,757,755,9760
|
|
20241122,124800,295177715,757,757,757,757,0
|
|
20241122,124700,295177715,757,757,757,757,1793
|
|
20241122,124600,293820414,757,757,757,757,5
|
|
20241122,124500,293816629,757,757,757,757,0
|
|
20241122,124400,293816629,757,757,757,757,50
|
|
20241122,124300,293778779,758,758,758,758,35
|
|
20241122,124200,293752249,757,757,757,757,3
|
|
20241122,124100,293749978,758,758,758,758,0
|
|
20241122,124000,293749978,758,758,758,758,13
|
|
20241122,123900,293740124,758,758,758,758,0
|
|
20241122,123800,293740124,758,758,758,758,1
|
|
20241122,123700,293739366,756,754,756,754,2497
|
|
20241122,123600,291853636,754,755,755,754,41
|
|
20241122,123500,291822712,755,755,755,755,35
|
|
20241122,123400,291796287,755,755,756,755,2407
|
|
20241122,123300,289978273,756,758,758,756,5390
|
|
20241122,123200,285898741,758,759,759,758,11
|
|
20241122,123100,285890402,758,758,759,757,1551
|
|
20241122,123000,284716237,759,759,759,759,305
|
|
20241122,122900,284484742,759,758,759,758,926
|
|
20241122,122800,283782833,759,760,760,759,6371
|
|
20241122,122700,278946765,760,760,760,760,20
|
|
20241122,122600,278931565,760,761,761,760,1565
|
|
20241122,122500,277740602,760,760,760,760,504
|
|
20241122,122400,277357562,760,760,760,760,2263
|
|
20241122,122300,275637682,759,759,759,759,101
|
|
20241122,122200,275561023,759,759,759,759,5
|
|
20241122,122100,275557228,760,760,760,759,176
|
|
20241122,122000,275423470,759,760,760,759,659
|
|
20241122,121900,274923285,759,759,759,759,99
|
|
20241122,121800,274848144,759,759,759,759,1053
|
|
20241122,121700,274048917,759,758,759,758,31
|
|
20241122,121600,274025418,758,758,758,758,895
|
|
20241122,121500,273347008,759,759,759,759,0
|
|
20241122,121400,273347008,759,760,760,759,10005
|
|
20241122,121300,265743218,758,760,760,758,160
|
|
20241122,121200,265621628,760,759,760,759,205
|
|
20241122,121100,265466028,759,759,759,759,1500
|
|
20241122,121000,264327528,759,759,759,759,54
|
|
20241122,120900,264286542,759,759,759,759,16
|
|
20241122,120800,264274398,759,760,761,755,48
|
|
20241122,120700,264238092,755,756,760,755,22479
|
|
20241122,120600,247185794,753,754,754,753,155
|
|
20241122,120500,247069048,756,755,756,755,40
|
|
20241122,120400,247038843,756,756,756,756,0
|
|
20241122,120300,247038843,756,756,756,756,0
|
|
20241122,120200,247038843,756,756,756,756,155
|
|
20241122,120100,246921663,755,754,755,754,11
|
|
20241122,120000,246913368,756,756,756,756,0
|
|
20241122,115900,246913368,756,755,756,755,4057
|
|
20241122,115800,243846281,756,753,756,753,1009
|
|
20241122,115700,243086482,756,756,756,753,1177
|
|
20241122,115600,242200189,756,756,756,756,1
|
|
20241122,115500,242199433,755,755,755,755,127
|
|
20241122,115400,242103548,756,756,756,756,5
|
|
20241122,115300,242099768,756,755,756,754,1024
|
|
20241122,115200,241327661,757,757,757,757,0
|
|
20241122,115100,241327661,757,755,757,755,9
|
|
20241122,115000,241320859,757,757,757,756,2243
|
|
20241122,114900,239625138,757,757,757,757,6
|
|
20241122,114800,239620596,758,756,758,756,1689
|
|
20241122,114700,238340534,758,757,758,757,2643
|
|
20241122,114600,236338716,757,757,757,757,10
|
|
20241122,114500,236331146,757,757,757,757,1005
|
|
20241122,114400,235570361,757,757,757,757,26
|
|
20241122,114300,235550679,757,756,757,756,3722
|
|
20241122,114200,232736825,756,756,756,756,12
|
|
20241122,114100,232727753,758,757,758,757,2
|
|
20241122,114000,232726238,758,758,758,757,423
|
|
20241122,113900,232405614,758,757,758,757,13901
|
|
20241122,113800,221880013,757,755,757,755,2698
|
|
20241122,113700,219840004,755,755,755,755,1559
|
|
20241122,113600,218662959,755,754,755,754,146
|
|
20241122,113500,218552749,755,755,755,755,0
|
|
20241122,113400,218552749,755,754,755,753,1719
|
|
20241122,113300,217255164,754,756,756,754,11
|
|
20241122,113200,217246868,755,757,757,755,817
|
|
20241122,113100,216629973,756,755,756,755,2981
|
|
20241122,113000,214377107,755,751,755,750,25556
|
|
20241122,112900,195121760,751,751,751,751,2668
|
|
20241122,112800,193118092,750,749,750,749,12822
|
|
20241122,112700,183503197,749,749,749,749,2396
|
|
20241122,112600,181708593,750,750,750,749,1850
|
|
20241122,112500,180321613,750,749,750,749,1686
|
|
20241122,112400,179058789,750,750,750,748,2710
|
|
20241122,112300,177026667,750,749,750,748,11925
|
|
20241122,112200,168097341,749,746,750,746,5172
|
|
20241122,112100,164226923,746,746,746,746,46
|
|
20241122,112000,164192607,746,746,746,746,460
|
|
20241122,111900,163849447,746,746,746,746,50
|
|
20241122,111800,163812147,746,746,746,746,0
|
|
20241122,111700,163812147,746,746,746,746,10
|
|
20241122,111600,163804687,746,746,746,746,70
|
|
20241122,111500,163752467,745,746,746,745,105
|
|
20241122,111400,163674241,747,747,747,747,4
|
|
20241122,111300,163671253,747,747,747,747,3
|
|
20241122,111200,163669012,748,748,748,748,0
|
|
20241122,111100,163669012,748,748,748,748,1300
|
|
20241122,111000,162696612,748,748,748,748,0
|
|
20241122,110900,162696612,748,748,748,748,0
|
|
20241122,110800,162696612,748,748,748,748,0
|
|
20241122,110700,162696612,748,748,748,748,1
|
|
20241122,110600,162695864,746,746,746,746,0
|
|
20241122,110500,162695864,746,746,748,746,301
|
|
20241122,110400,162470881,743,743,743,743,0
|
|
20241122,110300,162470881,743,746,748,743,1203
|
|
20241122,110200,161572940,747,745,747,743,5266
|
|
20241122,110100,157660154,743,745,745,743,612
|
|
20241122,110000,157205416,743,745,745,743,2673
|
|
20241122,105900,155217331,746,746,746,746,0
|
|
20241122,105800,155217331,746,746,746,746,2829
|
|
20241122,105700,153106897,746,745,746,745,3001
|
|
20241122,105600,150868152,745,746,746,745,5155
|
|
20241122,105500,147022548,746,746,746,746,3
|
|
20241122,105400,147020310,746,746,746,746,3
|
|
20241122,105300,147018072,746,746,746,746,1710
|
|
20241122,105200,145742412,748,748,748,748,20
|
|
20241122,105100,145727452,746,748,748,746,8
|
|
20241122,105000,145721474,748,746,748,746,910
|
|
20241122,104900,145042594,748,747,748,746,274
|
|
20241122,104800,144838181,748,748,748,746,2009
|
|
20241122,104700,143339449,748,748,748,748,51
|
|
20241122,104600,143301301,746,747,748,746,127
|
|
20241122,104500,143206433,747,747,748,747,402
|
|
20241122,104400,142906138,747,747,747,747,1
|
|
20241122,104300,142905391,748,748,748,748,6
|
|
20241122,104200,142900903,748,748,748,748,0
|
|
20241122,104100,142900903,748,748,748,748,1203
|
|
20241122,104000,142001059,748,748,748,748,1337
|
|
20241122,103900,141000983,748,748,748,748,90
|
|
20241122,103800,140933663,746,746,748,746,76
|
|
20241122,103700,140876943,748,748,748,748,1
|
|
20241122,103600,140876195,748,748,748,748,19
|
|
20241122,103500,140861983,748,748,748,748,0
|
|
20241122,103400,140861983,748,748,748,748,1
|
|
20241122,103300,140861235,748,748,748,748,0
|
|
20241122,103200,140861235,748,747,748,747,225
|
|
20241122,103100,140693035,747,747,747,747,0
|
|
20241122,103000,140693035,747,747,747,747,0
|
|
20241122,102900,140693035,747,747,747,747,200
|
|
20241122,102800,140543635,746,747,747,746,212
|
|
20241122,102700,140385433,748,747,748,746,646
|
|
20241122,102600,139902928,747,747,747,747,0
|
|
20241122,102500,139902928,747,747,747,747,0
|
|
20241122,102400,139902928,747,748,748,747,447
|
|
20241122,102300,139568969,747,748,748,747,5
|
|
20241122,102200,139565232,748,746,748,746,29922
|
|
20241122,102100,117236528,745,743,745,742,12030
|
|
20241122,102000,108286171,745,745,745,745,1
|
|
20241122,101900,108285426,745,744,745,744,271
|
|
20241122,101800,108083801,745,744,745,744,53
|
|
20241122,101700,108044368,744,744,744,744,3
|
|
20241122,101600,108042136,744,744,744,744,121
|
|
20241122,101500,107952112,744,745,745,744,7
|
|
20241122,101400,107946902,744,744,744,744,0
|
|
20241122,101300,107946902,744,745,745,744,147
|
|
20241122,101200,107837389,746,746,746,746,20
|
|
20241122,101100,107822469,747,744,747,743,10409
|
|
20241122,101000,100065606,744,744,744,744,1
|
|
20241122,100900,100064862,742,742,742,742,10433
|
|
20241122,100800,92323576,742,744,744,742,490
|
|
20241122,100700,91959593,744,745,745,744,520
|
|
20241122,100600,91572703,745,745,745,745,18214
|
|
20241122,100500,78003273,745,746,747,745,3401
|
|
20241122,100400,75468526,747,747,747,747,18
|
|
20241122,100300,75455080,746,746,746,746,358
|
|
20241122,100200,75188012,747,747,747,747,0
|
|
20241122,100100,75188012,747,747,747,747,122
|
|
20241122,100000,75096878,746,746,746,746,753
|
|
20241122,095900,74535140,747,746,747,745,2476
|
|
20241122,095800,72687148,746,746,746,746,4
|
|
20241122,095700,72684164,746,746,746,746,2000
|
|
20241122,095600,71192164,746,747,747,746,144
|
|
20241122,095500,71084731,749,749,749,749,0
|
|
20241122,095400,71084731,749,749,749,749,10
|
|
20241122,095300,71077241,747,747,747,747,39
|
|
20241122,095200,71048108,747,747,747,747,0
|
|
20241122,095100,71048108,747,747,747,747,55
|
|
20241122,095000,71007023,747,747,747,747,0
|
|
20241122,094900,71007023,747,747,747,747,0
|
|
20241122,094800,71007023,747,747,747,747,1000
|
|
20241122,094700,70260023,747,747,747,747,0
|
|
20241122,094600,70260023,747,747,747,747,2000
|
|
20241122,094500,68766023,747,749,749,747,3589
|
|
20241122,094400,66082679,749,749,749,749,5
|
|
20241122,094300,66078934,749,749,749,749,50
|
|
20241122,094200,66041484,749,749,750,748,2319
|
|
20241122,094100,64306789,749,749,750,748,3264
|
|
20241122,094000,61859220,749,750,750,749,4
|
|
20241122,093900,61856221,750,750,750,750,3
|
|
20241122,093800,61853971,749,748,750,748,56
|
|
20241122,093700,61812023,749,750,750,749,2
|
|
20241122,093600,61810524,750,750,750,749,716
|
|
20241122,093500,61274237,750,750,750,750,11
|
|
20241122,093400,61265987,748,748,748,748,100
|
|
20241122,093300,61191187,749,749,749,749,6000
|
|
20241122,093200,56697187,750,749,750,748,419
|
|
20241122,093100,56383594,749,750,750,749,34
|
|
20241122,093000,56358116,750,750,750,750,100
|
|
20241122,092900,56283116,750,749,750,748,3071
|
|
20241122,092800,53985947,749,749,749,749,13
|
|
20241122,092700,53976210,749,748,749,748,7
|
|
20241122,092600,53970972,747,747,748,747,3243
|
|
20241122,092500,51545451,747,750,752,747,4300
|
|
20241122,092400,48320140,750,746,750,746,63
|
|
20241122,092300,48272960,746,746,746,746,0
|
|
20241122,092200,48272960,746,747,752,746,7512
|
|
20241122,092100,42636012,745,745,745,745,111
|
|
20241122,092000,42553317,745,746,746,745,518
|
|
20241122,091900,42166894,746,747,747,744,261
|
|
20241122,091800,41972587,744,744,744,744,500
|
|
20241122,091700,41600587,744,744,744,744,0
|
|
20241122,091600,41600587,744,744,744,744,2
|
|
20241122,091500,41599099,747,742,747,742,3058
|
|
20241122,091400,39318013,742,743,743,738,25760
|
|
20241122,091300,20271747,743,743,743,743,0
|
|
20241122,091200,20271747,743,743,743,743,105
|
|
20241122,091100,20193732,746,744,746,744,910
|
|
20241122,091000,19516672,744,744,744,743,3320
|
|
20241122,090900,17046792,744,744,744,743,3
|
|
20241122,090800,17044561,740,744,744,740,1856
|
|
20241122,090700,15669447,744,745,745,744,12749
|
|
20241122,090600,6173176,746,746,746,746,1
|
|
20241122,090500,6172430,745,743,745,742,1671
|
|
20241122,090400,4928370,743,743,743,742,3538
|
|
20241122,090300,2300060,743,741,743,741,106
|
|
20241122,090200,2221304,741,744,744,741,40
|
|
20241122,090100,2191556,739,740,740,739,1646
|
|
20241122,090000,974804,744,739,744,739,1319
|