653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195000,131480122,703,703,703,703,3869
|
|
20241122,194900,131480122,703,703,703,703,0
|
|
20241122,194800,131480122,703,703,703,703,0
|
|
20241122,194700,131480122,703,703,703,703,0
|
|
20241122,194600,131480122,703,703,703,703,0
|
|
20241122,194500,131480122,703,703,703,703,0
|
|
20241122,194400,131480122,703,703,703,703,0
|
|
20241122,194300,131480122,703,703,703,703,0
|
|
20241122,194200,131480122,703,703,703,703,0
|
|
20241122,194100,131480122,703,703,703,703,0
|
|
20241122,194000,131480122,703,703,703,703,0
|
|
20241122,193900,131480122,703,703,703,703,0
|
|
20241122,193800,131480122,703,703,703,703,0
|
|
20241122,193700,131480122,703,703,703,703,0
|
|
20241122,193600,131480122,703,703,703,703,0
|
|
20241122,193500,131480122,703,703,703,703,0
|
|
20241122,193400,131480122,703,703,703,703,0
|
|
20241122,193300,131480122,703,703,703,703,0
|
|
20241122,193200,131480122,703,703,703,703,0
|
|
20241122,193100,131480122,703,703,703,703,0
|
|
20241122,193000,131480122,703,703,703,703,0
|
|
20241122,192900,131480122,703,703,703,703,0
|
|
20241122,192800,131480122,703,703,703,703,0
|
|
20241122,192700,131480122,703,703,703,703,0
|
|
20241122,192600,131480122,703,703,703,703,0
|
|
20241122,192500,131480122,703,703,703,703,0
|
|
20241122,192400,131480122,703,703,703,703,0
|
|
20241122,192300,131480122,703,703,703,703,0
|
|
20241122,192200,131480122,703,703,703,703,0
|
|
20241122,192100,131480122,703,703,703,703,0
|
|
20241122,192000,131480122,703,703,703,703,3869
|
|
20241122,191900,131480122,703,703,703,703,0
|
|
20241122,191800,131480122,703,703,703,703,0
|
|
20241122,191700,131480122,703,703,703,703,0
|
|
20241122,191600,131480122,703,703,703,703,0
|
|
20241122,191500,131480122,703,703,703,703,0
|
|
20241122,191400,131480122,703,703,703,703,0
|
|
20241122,191300,131480122,703,703,703,703,0
|
|
20241122,191200,131480122,703,703,703,703,0
|
|
20241122,191100,131480122,703,703,703,703,0
|
|
20241122,191000,131480122,703,703,703,703,0
|
|
20241122,190900,131480122,703,703,703,703,0
|
|
20241122,190800,131480122,703,703,703,703,0
|
|
20241122,190700,131480122,703,703,703,703,0
|
|
20241122,190600,131480122,703,703,703,703,0
|
|
20241122,190500,131480122,703,703,703,703,0
|
|
20241122,190400,131480122,703,703,703,703,0
|
|
20241122,190300,131480122,703,703,703,703,0
|
|
20241122,190200,131480122,703,703,703,703,0
|
|
20241122,190100,131480122,703,703,703,703,0
|
|
20241122,190000,131480122,703,703,703,703,0
|
|
20241122,185900,131480122,703,703,703,703,0
|
|
20241122,185800,131480122,703,703,703,703,0
|
|
20241122,185700,131480122,703,703,703,703,0
|
|
20241122,185600,131480122,703,703,703,703,0
|
|
20241122,185500,131480122,703,703,703,703,0
|
|
20241122,185400,131480122,703,703,703,703,0
|
|
20241122,185300,131480122,703,703,703,703,0
|
|
20241122,185200,131480122,703,703,703,703,0
|
|
20241122,185100,131480122,703,703,703,703,0
|
|
20241122,185000,131480122,703,703,703,703,3869
|
|
20241122,184900,131480122,703,703,703,703,0
|
|
20241122,184800,131480122,703,703,703,703,0
|
|
20241122,184700,131480122,703,703,703,703,0
|
|
20241122,184600,131480122,703,703,703,703,0
|
|
20241122,184500,131480122,703,703,703,703,0
|
|
20241122,184400,131480122,703,703,703,703,0
|
|
20241122,184300,131480122,703,703,703,703,0
|
|
20241122,184200,131480122,703,703,703,703,0
|
|
20241122,184100,131480122,703,703,703,703,0
|
|
20241122,184000,131480122,703,703,703,703,0
|
|
20241122,183900,131480122,703,703,703,703,0
|
|
20241122,183800,131480122,703,703,703,703,0
|
|
20241122,183700,131480122,703,703,703,703,0
|
|
20241122,183600,131480122,703,703,703,703,0
|
|
20241122,183500,131480122,703,703,703,703,0
|
|
20241122,183400,131480122,703,703,703,703,0
|
|
20241122,183300,131480122,703,703,703,703,0
|
|
20241122,183200,131480122,703,703,703,703,0
|
|
20241122,183100,131480122,703,703,703,703,0
|
|
20241122,183000,131480122,703,703,703,703,0
|
|
20241122,182900,131480122,703,703,703,703,0
|
|
20241122,182800,131480122,703,703,703,703,0
|
|
20241122,182700,131480122,703,703,703,703,0
|
|
20241122,182600,131480122,703,703,703,703,0
|
|
20241122,182500,131480122,703,703,703,703,0
|
|
20241122,182400,131480122,703,703,703,703,0
|
|
20241122,182300,131480122,703,703,703,703,0
|
|
20241122,182200,131480122,703,703,703,703,0
|
|
20241122,182100,131480122,703,703,703,703,0
|
|
20241122,182000,131480122,703,703,703,703,3869
|
|
20241122,181900,131480122,703,703,703,703,0
|
|
20241122,181800,131480122,703,703,703,703,0
|
|
20241122,181700,131480122,703,703,703,703,0
|
|
20241122,181600,131480122,703,703,703,703,0
|
|
20241122,181500,131480122,703,703,703,703,0
|
|
20241122,181400,131480122,703,703,703,703,0
|
|
20241122,181300,131480122,703,703,703,703,0
|
|
20241122,181200,131480122,703,703,703,703,0
|
|
20241122,181100,131480122,703,703,703,703,0
|
|
20241122,181000,131480122,703,703,703,703,0
|
|
20241122,180900,131480122,703,703,703,703,0
|
|
20241122,180800,131480122,703,703,703,703,0
|
|
20241122,180700,131480122,703,703,703,703,0
|
|
20241122,180600,131480122,703,703,703,703,0
|
|
20241122,180500,131480122,703,703,703,703,0
|
|
20241122,180400,131480122,703,703,703,703,0
|
|
20241122,180300,131480122,703,703,703,703,0
|
|
20241122,180200,131480122,703,703,703,703,0
|
|
20241122,180100,131480122,703,703,703,703,0
|
|
20241122,180000,131480122,703,703,703,703,0
|
|
20241122,175900,131480122,703,703,703,703,0
|
|
20241122,175800,131480122,703,703,703,703,0
|
|
20241122,175700,131480122,703,703,703,703,0
|
|
20241122,175600,131480122,703,703,703,703,0
|
|
20241122,175500,131480122,703,703,703,703,0
|
|
20241122,175400,131480122,703,703,703,703,0
|
|
20241122,175300,131480122,703,703,703,703,0
|
|
20241122,175200,131480122,703,703,703,703,0
|
|
20241122,175100,131480122,703,703,703,703,0
|
|
20241122,175000,131480122,703,703,703,703,3869
|
|
20241122,174900,131480122,703,703,703,703,0
|
|
20241122,174800,131480122,703,703,703,703,0
|
|
20241122,174700,131480122,703,703,703,703,0
|
|
20241122,174600,131480122,703,703,703,703,0
|
|
20241122,174500,131480122,703,703,703,703,0
|
|
20241122,174400,131480122,703,703,703,703,0
|
|
20241122,174300,131480122,703,703,703,703,0
|
|
20241122,174200,131480122,703,703,703,703,0
|
|
20241122,174100,131480122,703,703,703,703,0
|
|
20241122,174000,131480122,703,703,703,703,0
|
|
20241122,173900,131480122,703,703,703,703,0
|
|
20241122,173800,131480122,703,703,703,703,0
|
|
20241122,173700,131480122,703,703,703,703,0
|
|
20241122,173600,131480122,703,703,703,703,0
|
|
20241122,173500,131480122,703,703,703,703,0
|
|
20241122,173400,131480122,703,703,703,703,0
|
|
20241122,173300,131480122,703,703,703,703,0
|
|
20241122,173200,131480122,703,703,703,703,0
|
|
20241122,173100,131480122,703,703,703,703,0
|
|
20241122,173000,131480122,703,703,703,703,0
|
|
20241122,172900,131480122,703,703,703,703,0
|
|
20241122,172800,131480122,703,703,703,703,0
|
|
20241122,172700,131480122,703,703,703,703,0
|
|
20241122,172600,131480122,703,703,703,703,0
|
|
20241122,172500,131480122,703,703,703,703,0
|
|
20241122,172400,131480122,703,703,703,703,0
|
|
20241122,172300,131480122,703,703,703,703,0
|
|
20241122,172200,131480122,703,703,703,703,0
|
|
20241122,172100,131480122,703,703,703,703,0
|
|
20241122,172000,131480122,703,703,703,703,3869
|
|
20241122,171900,131480122,703,703,703,703,0
|
|
20241122,171800,131480122,703,703,703,703,0
|
|
20241122,171700,131480122,703,703,703,703,0
|
|
20241122,171600,131480122,703,703,703,703,0
|
|
20241122,171500,131480122,703,703,703,703,0
|
|
20241122,171400,131480122,703,703,703,703,0
|
|
20241122,171300,131480122,703,703,703,703,0
|
|
20241122,171200,131480122,703,703,703,703,0
|
|
20241122,171100,131480122,703,703,703,703,0
|
|
20241122,171000,131480122,703,703,703,703,0
|
|
20241122,170900,131480122,703,703,703,703,0
|
|
20241122,170800,131480122,703,703,703,703,0
|
|
20241122,170700,131480122,703,703,703,703,0
|
|
20241122,170600,131480122,703,703,703,703,0
|
|
20241122,170500,131480122,703,703,703,703,0
|
|
20241122,170400,131480122,703,703,703,703,0
|
|
20241122,170300,131480122,703,703,703,703,0
|
|
20241122,170200,131480122,703,703,703,703,0
|
|
20241122,170100,131480122,703,703,703,703,0
|
|
20241122,170000,131480122,703,703,703,703,0
|
|
20241122,165900,131480122,703,703,703,703,0
|
|
20241122,165800,131480122,703,703,703,703,0
|
|
20241122,165700,131480122,703,703,703,703,0
|
|
20241122,165600,131480122,703,703,703,703,0
|
|
20241122,165500,131480122,703,703,703,703,0
|
|
20241122,165400,131480122,703,703,703,703,0
|
|
20241122,165300,131480122,703,703,703,703,0
|
|
20241122,165200,131480122,703,703,703,703,0
|
|
20241122,165100,131480122,703,703,703,703,0
|
|
20241122,165000,131480122,703,703,703,703,3869
|
|
20241122,164900,131480122,703,703,703,703,0
|
|
20241122,164800,131480122,703,703,703,703,0
|
|
20241122,164700,131480122,703,703,703,703,0
|
|
20241122,164600,131480122,703,703,703,703,0
|
|
20241122,164500,131480122,703,703,703,703,0
|
|
20241122,164400,131480122,703,703,703,703,0
|
|
20241122,164300,131480122,703,703,703,703,0
|
|
20241122,164200,131480122,703,703,703,703,0
|
|
20241122,164100,131480122,703,703,703,703,0
|
|
20241122,164000,131480122,703,703,703,703,0
|
|
20241122,163900,131480122,703,703,703,703,0
|
|
20241122,163800,131480122,703,703,703,703,0
|
|
20241122,163700,131480122,703,703,703,703,0
|
|
20241122,163600,131480122,703,703,703,703,0
|
|
20241122,163500,131480122,703,703,703,703,0
|
|
20241122,163400,131480122,703,703,703,703,0
|
|
20241122,163300,131480122,703,703,703,703,0
|
|
20241122,163200,131480122,703,703,703,703,0
|
|
20241122,163100,131480122,703,703,703,703,0
|
|
20241122,163000,131480122,703,703,703,703,0
|
|
20241122,162900,131480122,703,703,703,703,0
|
|
20241122,162800,131480122,703,703,703,703,0
|
|
20241122,162700,131480122,703,703,703,703,0
|
|
20241122,162600,131480122,703,703,703,703,0
|
|
20241122,162500,131480122,703,703,703,703,0
|
|
20241122,162400,131480122,703,703,703,703,0
|
|
20241122,162300,131480122,703,703,703,703,0
|
|
20241122,162200,131480122,703,703,703,703,0
|
|
20241122,162100,131480122,703,703,703,703,0
|
|
20241122,162000,131480122,703,703,703,703,3869
|
|
20241122,161900,131480122,703,703,703,703,0
|
|
20241122,161800,131480122,703,703,703,703,0
|
|
20241122,161700,131480122,703,703,703,703,0
|
|
20241122,161600,131480122,703,703,703,703,0
|
|
20241122,161500,131480122,703,703,703,703,0
|
|
20241122,161400,131480122,703,703,703,703,0
|
|
20241122,161300,131480122,703,703,703,703,0
|
|
20241122,161200,131480122,703,703,703,703,0
|
|
20241122,161100,131480122,703,703,703,703,0
|
|
20241122,161000,131480122,703,703,703,703,0
|
|
20241122,160900,131480122,703,703,703,703,0
|
|
20241122,160800,131480122,703,703,703,703,0
|
|
20241122,160700,131480122,703,703,703,703,0
|
|
20241122,160600,131480122,703,703,703,703,0
|
|
20241122,160500,131480122,703,703,703,703,0
|
|
20241122,160400,131480122,703,703,703,703,0
|
|
20241122,160300,131480122,703,703,703,703,0
|
|
20241122,160200,131480122,703,703,703,703,0
|
|
20241122,160100,131480122,703,703,703,703,0
|
|
20241122,160000,131480122,703,703,703,703,0
|
|
20241122,155900,131480122,703,703,703,703,0
|
|
20241122,155800,131480122,703,703,703,703,0
|
|
20241122,155700,131480122,703,703,703,703,0
|
|
20241122,155600,131480122,703,703,703,703,0
|
|
20241122,155500,131480122,703,703,703,703,0
|
|
20241122,155400,131480122,703,703,703,703,0
|
|
20241122,155300,131480122,703,703,703,703,0
|
|
20241122,155200,131480122,703,703,703,703,0
|
|
20241122,155100,131480122,703,703,703,703,0
|
|
20241122,155000,131480122,703,703,703,703,3869
|
|
20241122,154900,131480122,703,703,703,703,0
|
|
20241122,154800,131480122,703,703,703,703,0
|
|
20241122,154700,131480122,703,703,703,703,0
|
|
20241122,154600,131480122,703,703,703,703,0
|
|
20241122,154500,131480122,703,703,703,703,0
|
|
20241122,154400,131480122,703,703,703,703,0
|
|
20241122,154300,131480122,703,703,703,703,0
|
|
20241122,154200,131480122,703,703,703,703,0
|
|
20241122,154100,131480122,703,703,703,703,0
|
|
20241122,154000,131480122,703,703,703,703,0
|
|
20241122,153900,131480122,703,703,703,703,0
|
|
20241122,153800,131480122,703,703,703,703,0
|
|
20241122,153700,131480122,703,703,703,703,0
|
|
20241122,153600,131480122,703,703,703,703,0
|
|
20241122,153500,131480122,703,703,703,703,0
|
|
20241122,153400,131480122,703,703,703,703,0
|
|
20241122,153300,131480122,703,703,703,703,0
|
|
20241122,153200,131480122,703,703,703,703,0
|
|
20241122,153100,131480122,703,703,703,703,0
|
|
20241122,153000,131480122,703,703,703,703,3869
|
|
20241122,152900,128760215,709,709,709,709,0
|
|
20241122,152800,128760215,709,709,709,709,0
|
|
20241122,152700,128760215,709,709,709,709,0
|
|
20241122,152600,128760215,709,709,709,709,0
|
|
20241122,152500,128760215,709,709,709,709,0
|
|
20241122,152400,128760215,709,709,709,709,0
|
|
20241122,152300,128760215,709,709,709,709,0
|
|
20241122,152200,128760215,709,709,709,709,0
|
|
20241122,152100,128760215,709,709,709,709,0
|
|
20241122,152000,128760215,709,709,709,709,0
|
|
20241122,151900,128760215,709,704,709,703,3026
|
|
20241122,151800,126627659,705,707,707,705,304
|
|
20241122,151700,126412934,708,706,708,706,803
|
|
20241122,151600,125845914,706,706,706,706,23
|
|
20241122,151500,125829676,706,706,706,706,3
|
|
20241122,151400,125827558,706,706,706,706,9
|
|
20241122,151300,125821204,702,705,705,702,4780
|
|
20241122,151200,122462866,704,704,704,704,0
|
|
20241122,151100,122462866,704,704,704,704,615
|
|
20241122,151000,122029906,709,709,709,709,10
|
|
20241122,150900,122022816,705,704,705,704,866
|
|
20241122,150800,121412476,709,710,710,704,118
|
|
20241122,150700,121328772,710,710,710,710,0
|
|
20241122,150600,121328772,710,710,710,710,1422
|
|
20241122,150500,120319152,708,709,709,708,503
|
|
20241122,150400,119963027,710,710,710,710,10
|
|
20241122,150300,119955927,711,711,711,711,1
|
|
20241122,150200,119955216,711,711,711,711,0
|
|
20241122,150100,119955216,711,713,713,702,8179
|
|
20241122,150000,114198230,713,713,713,713,5
|
|
20241122,145900,114194665,713,713,713,713,5
|
|
20241122,145800,114191100,713,713,713,713,0
|
|
20241122,145700,114191100,713,713,713,713,0
|
|
20241122,145600,114191100,713,713,713,713,5
|
|
20241122,145500,114187535,713,713,713,713,0
|
|
20241122,145400,114187535,713,713,713,711,5
|
|
20241122,145300,114183973,711,711,711,711,0
|
|
20241122,145200,114183973,711,711,711,711,1
|
|
20241122,145100,114183262,712,712,712,712,0
|
|
20241122,145000,114183262,712,712,713,712,20
|
|
20241122,144900,114169021,712,712,713,712,4
|
|
20241122,144800,114166172,713,713,713,713,2
|
|
20241122,144700,114164746,713,713,713,713,6
|
|
20241122,144600,114160468,713,712,713,712,995
|
|
20241122,144500,113452027,712,712,712,712,3
|
|
20241122,144400,113449891,712,712,712,712,90
|
|
20241122,144300,113385811,712,712,712,712,0
|
|
20241122,144200,113385811,712,712,712,712,2
|
|
20241122,144100,113384387,713,713,713,713,1
|
|
20241122,144000,113383674,713,713,713,713,20
|
|
20241122,143900,113369414,713,709,713,709,341
|
|
20241122,143800,113127349,708,708,708,708,0
|
|
20241122,143700,113127349,708,708,708,708,1
|
|
20241122,143600,113126641,709,709,709,709,1
|
|
20241122,143500,113125932,710,712,712,710,2
|
|
20241122,143400,113124510,713,713,713,713,0
|
|
20241122,143300,113124510,713,713,713,713,5
|
|
20241122,143200,113120945,713,713,713,713,0
|
|
20241122,143100,113120945,713,713,713,713,2
|
|
20241122,143000,113119519,713,713,713,713,1
|
|
20241122,142900,113118806,711,713,713,711,13
|
|
20241122,142800,113109560,710,711,713,710,25
|
|
20241122,142700,113091793,713,713,713,713,10
|
|
20241122,142600,113084663,713,713,713,713,0
|
|
20241122,142500,113084663,713,711,713,709,58
|
|
20241122,142400,113043319,713,713,713,702,644
|
|
20241122,142300,112590183,714,713,714,713,2
|
|
20241122,142200,112588756,714,713,714,711,722
|
|
20241122,142100,112073283,714,714,715,713,203
|
|
20241122,142000,111928340,703,714,714,703,1549
|
|
20241122,141900,110834348,715,715,715,714,27
|
|
20241122,141800,110815054,715,711,715,711,151
|
|
20241122,141700,110707689,711,711,711,711,50
|
|
20241122,141600,110672139,711,711,711,711,0
|
|
20241122,141500,110672139,711,711,711,711,50
|
|
20241122,141400,110636589,711,711,711,711,29
|
|
20241122,141300,110615970,711,711,711,711,210
|
|
20241122,141200,110466660,711,711,711,711,420
|
|
20241122,141100,110168040,711,714,715,711,56
|
|
20241122,141000,110128062,715,715,715,714,1101
|
|
20241122,140900,109340947,715,715,715,715,0
|
|
20241122,140800,109340947,715,715,715,715,1
|
|
20241122,140700,109340232,714,714,714,714,15
|
|
20241122,140600,109329522,715,716,716,715,2
|
|
20241122,140500,109328091,712,702,716,702,1336
|
|
20241122,140400,108386861,702,702,702,701,766
|
|
20241122,140300,107849609,702,702,702,702,220
|
|
20241122,140200,107695169,702,702,702,702,16
|
|
20241122,140100,107683937,702,702,702,702,934
|
|
20241122,140000,107028269,702,702,702,702,390
|
|
20241122,135900,106754489,703,703,703,703,2
|
|
20241122,135800,106753083,703,703,703,703,200
|
|
20241122,135700,106612483,703,703,703,703,21
|
|
20241122,135600,106597720,706,706,706,706,0
|
|
20241122,135500,106597720,706,706,706,706,20
|
|
20241122,135400,106583600,706,706,706,706,0
|
|
20241122,135300,106583600,706,706,706,706,0
|
|
20241122,135200,106583600,706,706,706,706,708
|
|
20241122,135100,106083752,706,706,706,706,0
|
|
20241122,135000,106083752,706,706,706,706,0
|
|
20241122,134900,106083752,706,706,706,706,0
|
|
20241122,134800,106083752,706,706,706,706,11
|
|
20241122,134700,106075986,701,701,701,701,0
|
|
20241122,134600,106075986,701,701,701,701,0
|
|
20241122,134500,106075986,701,702,702,701,2099
|
|
20241122,134400,104603465,702,706,706,702,3825
|
|
20241122,134300,101913315,707,707,707,707,4716
|
|
20241122,134200,98579103,708,708,708,708,0
|
|
20241122,134100,98579103,708,708,708,708,0
|
|
20241122,134000,98579103,708,708,708,708,8
|
|
20241122,133900,98573439,707,710,710,707,2689
|
|
20241122,133800,96670032,709,709,709,709,0
|
|
20241122,133700,96670032,709,709,709,709,0
|
|
20241122,133600,96670032,709,709,709,709,0
|
|
20241122,133500,96670032,709,709,709,709,0
|
|
20241122,133400,96670032,709,709,709,709,0
|
|
20241122,133300,96670032,709,709,709,709,0
|
|
20241122,133200,96670032,709,709,709,709,0
|
|
20241122,133100,96670032,709,710,710,709,167
|
|
20241122,133000,96551528,714,714,714,714,0
|
|
20241122,132900,96551528,714,714,714,714,0
|
|
20241122,132800,96551528,714,714,714,714,1
|
|
20241122,132700,96550814,709,709,714,709,1261
|
|
20241122,132600,95652969,710,711,711,710,552
|
|
20241122,132500,95261048,714,714,714,714,3
|
|
20241122,132400,95258906,711,710,711,710,118
|
|
20241122,132300,95175009,710,710,710,710,0
|
|
20241122,132200,95175009,710,710,710,710,1000
|
|
20241122,132100,94465009,710,711,711,710,2804
|
|
20241122,132000,92474074,711,711,711,711,15
|
|
20241122,131900,92463409,712,712,712,712,10
|
|
20241122,131800,92456289,714,714,714,714,2
|
|
20241122,131700,92454861,714,714,714,714,0
|
|
20241122,131600,92454861,714,714,714,714,1
|
|
20241122,131500,92454147,714,714,714,714,10
|
|
20241122,131400,92447007,715,715,715,715,30
|
|
20241122,131300,92425557,716,716,716,716,0
|
|
20241122,131200,92425557,716,715,716,715,40
|
|
20241122,131100,92396947,716,716,716,716,0
|
|
20241122,131000,92396947,716,716,716,716,0
|
|
20241122,130900,92396947,716,716,716,716,10
|
|
20241122,130800,92389787,717,717,717,717,0
|
|
20241122,130700,92389787,717,711,717,710,439
|
|
20241122,130600,92077818,717,717,717,717,0
|
|
20241122,130500,92077818,717,717,717,717,0
|
|
20241122,130400,92077818,717,717,717,717,0
|
|
20241122,130300,92077818,717,717,717,717,118
|
|
20241122,130200,91993212,717,717,717,717,0
|
|
20241122,130100,91993212,717,717,717,717,0
|
|
20241122,130000,91993212,717,717,717,717,1
|
|
20241122,125900,91992495,717,717,717,717,0
|
|
20241122,125800,91992495,717,717,717,717,0
|
|
20241122,125700,91992495,717,717,717,717,0
|
|
20241122,125600,91992495,717,717,717,717,100
|
|
20241122,125500,91920795,717,717,717,717,1
|
|
20241122,125400,91920078,714,714,714,714,0
|
|
20241122,125300,91920078,714,714,714,714,47
|
|
20241122,125200,91886520,715,715,715,715,0
|
|
20241122,125100,91886520,715,715,715,715,1
|
|
20241122,125000,91885805,710,710,710,710,1
|
|
20241122,124900,91885095,710,710,710,710,1000
|
|
20241122,124800,91175095,710,710,710,710,0
|
|
20241122,124700,91175095,710,710,710,710,0
|
|
20241122,124600,91175095,710,710,710,710,0
|
|
20241122,124500,91175095,710,710,710,710,138
|
|
20241122,124400,91077115,710,711,712,710,1447
|
|
20241122,124300,90048478,711,711,711,711,0
|
|
20241122,124200,90048478,711,711,711,711,1
|
|
20241122,124100,90047767,711,711,711,711,200
|
|
20241122,124000,89905567,711,711,711,711,0
|
|
20241122,123900,89905567,711,711,711,711,719
|
|
20241122,123800,89394358,712,712,712,712,248
|
|
20241122,123700,89217782,718,718,718,718,0
|
|
20241122,123600,89217782,718,718,718,718,0
|
|
20241122,123500,89217782,718,714,718,712,2138
|
|
20241122,123400,87694261,719,719,719,719,1
|
|
20241122,123300,87693542,714,714,714,714,447
|
|
20241122,123200,87374384,719,719,719,719,9
|
|
20241122,123100,87367913,717,718,718,717,107
|
|
20241122,123000,87291095,718,718,718,718,0
|
|
20241122,122900,87291095,718,718,718,718,11
|
|
20241122,122800,87283197,719,719,719,719,200
|
|
20241122,122700,87139397,719,719,719,719,0
|
|
20241122,122600,87139397,719,719,719,719,0
|
|
20241122,122500,87139397,719,719,719,719,1
|
|
20241122,122400,87138678,719,718,719,717,501
|
|
20241122,122300,86779453,719,719,719,719,0
|
|
20241122,122200,86779453,719,719,719,719,30
|
|
20241122,122100,86757883,719,719,719,719,319
|
|
20241122,122000,86528522,720,720,720,720,0
|
|
20241122,121900,86528522,720,720,720,720,0
|
|
20241122,121800,86528522,720,720,720,720,0
|
|
20241122,121700,86528522,720,720,720,720,0
|
|
20241122,121600,86528522,720,720,720,720,0
|
|
20241122,121500,86528522,720,720,720,720,1
|
|
20241122,121400,86527802,720,720,720,720,4
|
|
20241122,121300,86524922,720,720,720,720,2
|
|
20241122,121200,86523482,713,718,720,713,160
|
|
20241122,121100,86409321,720,720,720,720,1
|
|
20241122,121000,86408601,713,713,713,713,9
|
|
20241122,120900,86402184,714,714,714,714,92
|
|
20241122,120800,86336496,721,721,721,721,2
|
|
20241122,120700,86335054,714,714,714,714,28
|
|
20241122,120600,86315062,714,714,714,714,1294
|
|
20241122,120500,85391146,713,721,721,713,818
|
|
20241122,120400,84806807,722,722,722,722,0
|
|
20241122,120300,84806807,722,722,722,722,2
|
|
20241122,120200,84805363,723,723,723,723,0
|
|
20241122,120100,84805363,723,723,723,723,0
|
|
20241122,120000,84805363,723,723,723,723,0
|
|
20241122,115900,84805363,723,723,723,723,0
|
|
20241122,115800,84805363,723,723,723,723,0
|
|
20241122,115700,84805363,723,723,723,723,10
|
|
20241122,115600,84798133,723,723,723,723,52
|
|
20241122,115500,84760537,723,723,723,723,0
|
|
20241122,115400,84760537,723,723,723,723,0
|
|
20241122,115300,84760537,723,723,723,723,1230
|
|
20241122,115200,83871247,723,720,723,720,135
|
|
20241122,115100,83774003,720,720,720,720,0
|
|
20241122,115000,83774003,720,720,720,720,0
|
|
20241122,114900,83774003,720,719,720,719,533
|
|
20241122,114800,83390259,719,719,719,719,0
|
|
20241122,114700,83390259,719,719,719,719,4
|
|
20241122,114600,83387383,720,720,720,720,0
|
|
20241122,114500,83387383,720,720,720,720,0
|
|
20241122,114400,83387383,720,719,720,719,1000
|
|
20241122,114300,82667393,720,720,720,720,30
|
|
20241122,114200,82645793,720,720,720,720,0
|
|
20241122,114100,82645793,720,718,720,718,194
|
|
20241122,114000,82506314,716,716,716,716,300
|
|
20241122,113900,82291514,717,717,717,717,0
|
|
20241122,113800,82291514,717,717,717,717,3
|
|
20241122,113700,82289363,718,718,718,718,0
|
|
20241122,113600,82289363,718,718,718,718,56
|
|
20241122,113500,82249155,720,720,720,720,0
|
|
20241122,113400,82249155,720,720,720,720,138
|
|
20241122,113300,82149795,720,720,720,720,10
|
|
20241122,113200,82142595,720,720,720,720,1
|
|
20241122,113100,82141875,718,718,718,718,0
|
|
20241122,113000,82141875,718,718,718,718,1000
|
|
20241122,112900,81423875,720,720,720,720,0
|
|
20241122,112800,81423875,720,720,720,720,199
|
|
20241122,112700,81280595,720,720,720,720,0
|
|
20241122,112600,81280595,720,720,720,720,0
|
|
20241122,112500,81280595,720,720,720,720,0
|
|
20241122,112400,81280595,720,720,720,720,0
|
|
20241122,112300,81280595,720,720,720,720,987
|
|
20241122,112200,80569955,720,720,720,720,20
|
|
20241122,112100,80555555,720,720,720,720,0
|
|
20241122,112000,80555555,720,720,720,720,0
|
|
20241122,111900,80555555,720,720,720,720,3
|
|
20241122,111800,80553395,719,718,719,718,1102
|
|
20241122,111700,79762157,718,718,718,718,0
|
|
20241122,111600,79762157,718,718,718,718,0
|
|
20241122,111500,79762157,718,717,718,717,17
|
|
20241122,111400,79749966,717,717,717,717,0
|
|
20241122,111300,79749966,717,717,717,717,0
|
|
20241122,111200,79749966,717,717,717,717,6
|
|
20241122,111100,79745664,718,718,718,718,0
|
|
20241122,111000,79745664,718,718,718,718,0
|
|
20241122,110900,79745664,718,718,718,718,0
|
|
20241122,110800,79745664,718,718,718,718,0
|
|
20241122,110700,79745664,718,718,718,718,0
|
|
20241122,110600,79745664,718,717,718,717,302
|
|
20241122,110500,79528928,718,718,718,718,0
|
|
20241122,110400,79528928,718,716,718,716,1257
|
|
20241122,110300,78627658,717,717,717,717,0
|
|
20241122,110200,78627658,717,716,717,716,9
|
|
20241122,110100,78621213,716,716,716,716,320
|
|
20241122,110000,78392093,716,715,716,715,821
|
|
20241122,105900,77804287,715,715,715,715,0
|
|
20241122,105800,77804287,715,715,715,715,0
|
|
20241122,105700,77804287,715,714,715,714,335
|
|
20241122,105600,77564818,714,714,714,714,1
|
|
20241122,105500,77564104,708,709,715,708,1633
|
|
20241122,105400,76406994,709,711,711,709,2444
|
|
20241122,105300,74671922,710,710,710,710,440
|
|
20241122,105200,74359522,707,712,712,707,994
|
|
20241122,105100,73654808,721,721,721,721,0
|
|
20241122,105000,73654808,721,721,721,721,18
|
|
20241122,104900,73641830,721,722,722,721,496
|
|
20241122,104800,73283899,722,723,723,722,545
|
|
20241122,104700,72890391,724,724,724,724,0
|
|
20241122,104600,72890391,724,725,725,724,13
|
|
20241122,104500,72880978,727,726,727,726,3
|
|
20241122,104400,72878798,722,722,722,722,0
|
|
20241122,104300,72878798,722,727,727,722,3241
|
|
20241122,104200,70537530,727,728,728,726,4
|
|
20241122,104100,70534621,728,726,728,725,20
|
|
20241122,104000,70520091,728,729,729,728,491
|
|
20241122,103900,70162639,728,728,728,728,855
|
|
20241122,103800,69540199,728,728,728,728,17
|
|
20241122,103700,69527823,728,728,728,727,13
|
|
20241122,103600,69518360,728,726,728,724,980
|
|
20241122,103500,68808019,728,728,728,728,1
|
|
20241122,103400,68807291,725,727,727,725,18
|
|
20241122,103300,68794234,729,729,729,729,2
|
|
20241122,103200,68792776,727,727,727,727,1
|
|
20241122,103100,68792049,729,728,729,728,27
|
|
20241122,103000,68772387,726,729,729,726,501
|
|
20241122,102900,68408658,728,727,728,723,1370
|
|
20241122,102800,67413846,723,727,727,722,1099
|
|
20241122,102700,66620025,727,727,727,727,75
|
|
20241122,102600,66565500,727,727,727,727,9
|
|
20241122,102500,66558957,729,728,729,728,1000
|
|
20241122,102400,65829963,729,729,729,729,0
|
|
20241122,102300,65829963,729,729,729,728,10
|
|
20241122,102200,65822674,728,729,729,728,2
|
|
20241122,102100,65821217,723,729,729,723,701
|
|
20241122,102000,65314358,729,728,730,728,540
|
|
20241122,101900,64920726,730,729,730,729,539
|
|
20241122,101800,64527788,729,728,729,728,2
|
|
20241122,101700,64526331,730,730,730,730,0
|
|
20241122,101600,64526331,730,730,730,730,0
|
|
20241122,101500,64526331,730,730,730,730,0
|
|
20241122,101400,64526331,730,730,730,730,4
|
|
20241122,101300,64523411,730,724,730,723,66
|
|
20241122,101200,64475434,730,731,731,730,34
|
|
20241122,101100,64450609,730,732,732,724,1555
|
|
20241122,101000,63324480,729,734,734,729,829
|
|
20241122,100900,62720062,734,734,734,733,40
|
|
20241122,100800,62690703,734,734,735,734,1607
|
|
20241122,100700,61511086,734,729,734,728,2154
|
|
20241122,100600,59940551,729,720,734,720,1361
|
|
20241122,100500,58956821,720,719,720,719,1082
|
|
20241122,100400,58178723,719,717,719,717,2620
|
|
20241122,100300,56297459,718,718,718,718,472
|
|
20241122,100200,55958563,718,717,718,717,479
|
|
20241122,100100,55614841,712,712,712,712,103
|
|
20241122,100000,55541505,718,718,718,718,6
|
|
20241122,095900,55537197,718,716,718,716,72
|
|
20241122,095800,55485579,718,713,718,712,391
|
|
20241122,095700,55206931,707,715,715,707,2442
|
|
20241122,095600,53479900,715,707,715,707,10050
|
|
20241122,095500,46308223,710,710,710,710,0
|
|
20241122,095400,46308223,710,710,710,710,1
|
|
20241122,095300,46307513,710,710,710,710,3000
|
|
20241122,095200,44177513,710,710,710,710,12
|
|
20241122,095100,44168993,710,710,710,710,500
|
|
20241122,095000,43813993,709,709,709,709,35
|
|
20241122,094900,43789178,710,710,710,710,1
|
|
20241122,094800,43788468,706,707,707,706,691
|
|
20241122,094700,43299933,706,707,707,706,1100
|
|
20241122,094600,42523224,707,707,707,707,3509
|
|
20241122,094500,40042361,711,711,711,711,0
|
|
20241122,094400,40042361,711,712,712,711,719
|
|
20241122,094300,39530900,714,714,714,714,175
|
|
20241122,094200,39405950,714,713,714,713,2812
|
|
20241122,094100,37398282,712,712,712,712,2
|
|
20241122,094000,37396858,712,712,712,712,3080
|
|
20241122,093900,35203898,711,710,711,710,260
|
|
20241122,093800,35019039,710,709,710,709,2978
|
|
20241122,093700,32907610,709,707,709,707,4451
|
|
20241122,093600,29759744,707,707,707,707,59
|
|
20241122,093500,29718031,707,707,707,707,3189
|
|
20241122,093400,27463408,708,708,708,707,711
|
|
20241122,093300,26960712,708,708,708,708,1005
|
|
20241122,093200,26249172,709,709,709,709,0
|
|
20241122,093100,26249172,709,708,709,707,102
|
|
20241122,093000,26176974,709,708,709,707,2127
|
|
20241122,092900,24673067,707,709,709,707,1460
|
|
20241122,092800,23640305,709,709,709,709,20
|
|
20241122,092700,23626125,709,710,710,709,1243
|
|
20241122,092600,22744828,710,710,710,710,1
|
|
20241122,092500,22744118,711,711,711,711,0
|
|
20241122,092400,22744118,711,711,711,707,3002
|
|
20241122,092300,20621696,707,707,707,707,40
|
|
20241122,092200,20593416,707,710,710,707,1041
|
|
20241122,092100,19855648,711,712,712,711,203
|
|
20241122,092000,19711115,712,712,712,712,0
|
|
20241122,091900,19711115,712,712,712,712,0
|
|
20241122,091800,19711115,712,712,712,712,0
|
|
20241122,091700,19711115,712,712,712,712,21
|
|
20241122,091600,19696163,711,711,712,711,118
|
|
20241122,091500,19612161,709,709,709,709,1861
|
|
20241122,091400,18292712,709,709,709,708,95
|
|
20241122,091300,18225377,709,711,711,708,1942
|
|
20241122,091200,16850295,712,712,712,708,192
|
|
20241122,091100,16714100,708,711,712,708,8
|
|
20241122,091000,16708423,712,707,712,707,52
|
|
20241122,090900,16671597,712,712,712,712,4213
|
|
20241122,090800,13671941,714,715,715,707,1979
|
|
20241122,090700,12272100,715,716,718,715,4483
|
|
20241122,090600,9065580,718,715,718,715,1469
|
|
20241122,090500,8012744,718,718,718,715,316
|
|
20241122,090400,7785945,718,717,718,716,871
|
|
20241122,090300,7161124,707,717,717,707,2810
|
|
20241122,090200,5171167,718,716,718,716,130
|
|
20241122,090100,5077868,719,711,720,711,880
|
|
20241122,090000,4445387,711,721,721,710,6239
|