619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191600,1347459057,721,721,721,721,18402
|
|
20241101,191500,1347459057,721,721,721,721,0
|
|
20241101,191400,1347459057,721,721,721,721,0
|
|
20241101,191300,1347459057,721,721,721,721,0
|
|
20241101,191200,1347459057,721,721,721,721,0
|
|
20241101,191100,1347459057,721,721,721,721,0
|
|
20241101,191000,1347459057,721,721,721,721,0
|
|
20241101,190900,1347459057,721,721,721,721,0
|
|
20241101,190800,1347459057,721,721,721,721,0
|
|
20241101,190700,1347459057,721,721,721,721,0
|
|
20241101,190600,1347459057,721,721,721,721,0
|
|
20241101,190500,1347459057,721,721,721,721,0
|
|
20241101,190400,1347459057,721,721,721,721,0
|
|
20241101,190300,1347459057,721,721,721,721,0
|
|
20241101,190200,1347459057,721,721,721,721,0
|
|
20241101,190100,1347459057,721,721,721,721,0
|
|
20241101,190000,1347459057,721,721,721,721,0
|
|
20241101,185900,1347459057,721,721,721,721,0
|
|
20241101,185800,1347459057,721,721,721,721,0
|
|
20241101,185700,1347459057,721,721,721,721,0
|
|
20241101,185600,1347459057,721,721,721,721,0
|
|
20241101,185500,1347459057,721,721,721,721,0
|
|
20241101,185400,1347459057,721,721,721,721,0
|
|
20241101,185300,1347459057,721,721,721,721,0
|
|
20241101,185200,1347459057,721,721,721,721,0
|
|
20241101,185100,1347459057,721,721,721,721,0
|
|
20241101,185000,1347459057,721,721,721,721,0
|
|
20241101,184900,1347459057,721,721,721,721,0
|
|
20241101,184800,1347459057,721,721,721,721,0
|
|
20241101,184700,1347459057,721,721,721,721,0
|
|
20241101,184600,1347459057,721,721,721,721,18402
|
|
20241101,184500,1347459057,721,721,721,721,0
|
|
20241101,184400,1347459057,721,721,721,721,0
|
|
20241101,184300,1347459057,721,721,721,721,0
|
|
20241101,184200,1347459057,721,721,721,721,0
|
|
20241101,184100,1347459057,721,721,721,721,0
|
|
20241101,184000,1347459057,721,721,721,721,0
|
|
20241101,183900,1347459057,721,721,721,721,0
|
|
20241101,183800,1347459057,721,721,721,721,0
|
|
20241101,183700,1347459057,721,721,721,721,0
|
|
20241101,183600,1347459057,721,721,721,721,0
|
|
20241101,183500,1347459057,721,721,721,721,0
|
|
20241101,183400,1347459057,721,721,721,721,0
|
|
20241101,183300,1347459057,721,721,721,721,0
|
|
20241101,183200,1347459057,721,721,721,721,0
|
|
20241101,183100,1347459057,721,721,721,721,0
|
|
20241101,183000,1347459057,721,721,721,721,0
|
|
20241101,182900,1347459057,721,721,721,721,0
|
|
20241101,182800,1347459057,721,721,721,721,0
|
|
20241101,182700,1347459057,721,721,721,721,0
|
|
20241101,182600,1347459057,721,721,721,721,0
|
|
20241101,182500,1347459057,721,721,721,721,0
|
|
20241101,182400,1347459057,721,721,721,721,0
|
|
20241101,182300,1347459057,721,721,721,721,0
|
|
20241101,182200,1347459057,721,721,721,721,0
|
|
20241101,182100,1347459057,721,721,721,721,0
|
|
20241101,182000,1347459057,721,721,721,721,0
|
|
20241101,181900,1347459057,721,721,721,721,0
|
|
20241101,181800,1347459057,721,721,721,721,0
|
|
20241101,181700,1347459057,721,721,721,721,0
|
|
20241101,181600,1347459057,721,721,721,721,18402
|
|
20241101,181500,1347459057,721,721,721,721,0
|
|
20241101,181400,1347459057,721,721,721,721,0
|
|
20241101,181300,1347459057,721,721,721,721,0
|
|
20241101,181200,1347459057,721,721,721,721,0
|
|
20241101,181100,1347459057,721,721,721,721,0
|
|
20241101,181000,1347459057,721,721,721,721,0
|
|
20241101,180900,1347459057,721,721,721,721,0
|
|
20241101,180800,1347459057,721,721,721,721,0
|
|
20241101,180700,1347459057,721,721,721,721,0
|
|
20241101,180600,1347459057,721,721,721,721,0
|
|
20241101,180500,1347459057,721,721,721,721,0
|
|
20241101,180400,1347459057,721,721,721,721,0
|
|
20241101,180300,1347459057,721,721,721,721,0
|
|
20241101,180200,1347459057,721,721,721,721,0
|
|
20241101,180100,1347459057,721,721,721,721,0
|
|
20241101,180000,1347459057,721,721,721,721,0
|
|
20241101,175900,1347459057,721,721,721,721,0
|
|
20241101,175800,1347459057,721,721,721,721,0
|
|
20241101,175700,1347459057,721,721,721,721,0
|
|
20241101,175600,1347459057,721,721,721,721,0
|
|
20241101,175500,1347459057,721,721,721,721,0
|
|
20241101,175400,1347459057,721,721,721,721,0
|
|
20241101,175300,1347459057,721,721,721,721,0
|
|
20241101,175200,1347459057,721,721,721,721,0
|
|
20241101,175100,1347459057,721,721,721,721,0
|
|
20241101,175000,1347459057,721,721,721,721,0
|
|
20241101,174900,1347459057,721,721,721,721,0
|
|
20241101,174800,1347459057,721,721,721,721,0
|
|
20241101,174700,1347459057,721,721,721,721,0
|
|
20241101,174600,1347459057,721,721,721,721,18402
|
|
20241101,174500,1347459057,721,721,721,721,0
|
|
20241101,174400,1347459057,721,721,721,721,0
|
|
20241101,174300,1347459057,721,721,721,721,0
|
|
20241101,174200,1347459057,721,721,721,721,0
|
|
20241101,174100,1347459057,721,721,721,721,0
|
|
20241101,174000,1347459057,721,721,721,721,0
|
|
20241101,173900,1347459057,721,721,721,721,0
|
|
20241101,173800,1347459057,721,721,721,721,0
|
|
20241101,173700,1347459057,721,721,721,721,0
|
|
20241101,173600,1347459057,721,721,721,721,0
|
|
20241101,173500,1347459057,721,721,721,721,0
|
|
20241101,173400,1347459057,721,721,721,721,0
|
|
20241101,173300,1347459057,721,721,721,721,0
|
|
20241101,173200,1347459057,721,721,721,721,0
|
|
20241101,173100,1347459057,721,721,721,721,0
|
|
20241101,173000,1347459057,721,721,721,721,0
|
|
20241101,172900,1347459057,721,721,721,721,0
|
|
20241101,172800,1347459057,721,721,721,721,0
|
|
20241101,172700,1347459057,721,721,721,721,0
|
|
20241101,172600,1347459057,721,721,721,721,0
|
|
20241101,172500,1347459057,721,721,721,721,0
|
|
20241101,172400,1347459057,721,721,721,721,0
|
|
20241101,172300,1347459057,721,721,721,721,0
|
|
20241101,172200,1347459057,721,721,721,721,0
|
|
20241101,172100,1347459057,721,721,721,721,0
|
|
20241101,172000,1347459057,721,721,721,721,0
|
|
20241101,171900,1347459057,721,721,721,721,0
|
|
20241101,171800,1347459057,721,721,721,721,0
|
|
20241101,171700,1347459057,721,721,721,721,0
|
|
20241101,171600,1347459057,721,721,721,721,18402
|
|
20241101,171500,1347459057,721,721,721,721,0
|
|
20241101,171400,1347459057,721,721,721,721,0
|
|
20241101,171300,1347459057,721,721,721,721,0
|
|
20241101,171200,1347459057,721,721,721,721,0
|
|
20241101,171100,1347459057,721,721,721,721,0
|
|
20241101,171000,1347459057,721,721,721,721,0
|
|
20241101,170900,1347459057,721,721,721,721,0
|
|
20241101,170800,1347459057,721,721,721,721,0
|
|
20241101,170700,1347459057,721,721,721,721,0
|
|
20241101,170600,1347459057,721,721,721,721,0
|
|
20241101,170500,1347459057,721,721,721,721,0
|
|
20241101,170400,1347459057,721,721,721,721,0
|
|
20241101,170300,1347459057,721,721,721,721,0
|
|
20241101,170200,1347459057,721,721,721,721,0
|
|
20241101,170100,1347459057,721,721,721,721,0
|
|
20241101,170000,1347459057,721,721,721,721,0
|
|
20241101,165900,1347459057,721,721,721,721,0
|
|
20241101,165800,1347459057,721,721,721,721,0
|
|
20241101,165700,1347459057,721,721,721,721,0
|
|
20241101,165600,1347459057,721,721,721,721,0
|
|
20241101,165500,1347459057,721,721,721,721,0
|
|
20241101,165400,1347459057,721,721,721,721,0
|
|
20241101,165300,1347459057,721,721,721,721,0
|
|
20241101,165200,1347459057,721,721,721,721,0
|
|
20241101,165100,1347459057,721,721,721,721,0
|
|
20241101,165000,1347459057,721,721,721,721,0
|
|
20241101,164900,1347459057,721,721,721,721,0
|
|
20241101,164800,1347459057,721,721,721,721,0
|
|
20241101,164700,1347459057,721,721,721,721,0
|
|
20241101,164600,1347459057,721,721,721,721,18402
|
|
20241101,164500,1347459057,721,721,721,721,0
|
|
20241101,164400,1347459057,721,721,721,721,0
|
|
20241101,164300,1347459057,721,721,721,721,0
|
|
20241101,164200,1347459057,721,721,721,721,0
|
|
20241101,164100,1347459057,721,721,721,721,0
|
|
20241101,164000,1347459057,721,721,721,721,0
|
|
20241101,163900,1347459057,721,721,721,721,0
|
|
20241101,163800,1347459057,721,721,721,721,0
|
|
20241101,163700,1347459057,721,721,721,721,0
|
|
20241101,163600,1347459057,721,721,721,721,0
|
|
20241101,163500,1347459057,721,721,721,721,0
|
|
20241101,163400,1347459057,721,721,721,721,0
|
|
20241101,163300,1347459057,721,721,721,721,0
|
|
20241101,163200,1347459057,721,721,721,721,0
|
|
20241101,163100,1347459057,721,721,721,721,0
|
|
20241101,163000,1347459057,721,721,721,721,0
|
|
20241101,162900,1347459057,721,721,721,721,0
|
|
20241101,162800,1347459057,721,721,721,721,0
|
|
20241101,162700,1347459057,721,721,721,721,0
|
|
20241101,162600,1347459057,721,721,721,721,0
|
|
20241101,162500,1347459057,721,721,721,721,0
|
|
20241101,162400,1347459057,721,721,721,721,0
|
|
20241101,162300,1347459057,721,721,721,721,0
|
|
20241101,162200,1347459057,721,721,721,721,0
|
|
20241101,162100,1347459057,721,721,721,721,0
|
|
20241101,162000,1347459057,721,721,721,721,0
|
|
20241101,161900,1347459057,721,721,721,721,0
|
|
20241101,161800,1347459057,721,721,721,721,0
|
|
20241101,161700,1347459057,721,721,721,721,0
|
|
20241101,161600,1347459057,721,721,721,721,18402
|
|
20241101,161500,1347459057,721,721,721,721,0
|
|
20241101,161400,1347459057,721,721,721,721,0
|
|
20241101,161300,1347459057,721,721,721,721,0
|
|
20241101,161200,1347459057,721,721,721,721,0
|
|
20241101,161100,1347459057,721,721,721,721,0
|
|
20241101,161000,1347459057,721,721,721,721,0
|
|
20241101,160900,1347459057,721,721,721,721,0
|
|
20241101,160800,1347459057,721,721,721,721,0
|
|
20241101,160700,1347459057,721,721,721,721,0
|
|
20241101,160600,1347459057,721,721,721,721,0
|
|
20241101,160500,1347459057,721,721,721,721,0
|
|
20241101,160400,1347459057,721,721,721,721,0
|
|
20241101,160300,1347459057,721,721,721,721,0
|
|
20241101,160200,1347459057,721,721,721,721,0
|
|
20241101,160100,1347459057,721,721,721,721,0
|
|
20241101,160000,1347459057,721,721,721,721,0
|
|
20241101,155900,1347459057,721,721,721,721,0
|
|
20241101,155800,1347459057,721,721,721,721,0
|
|
20241101,155700,1347459057,721,721,721,721,0
|
|
20241101,155600,1347459057,721,721,721,721,0
|
|
20241101,155500,1347459057,721,721,721,721,0
|
|
20241101,155400,1347459057,721,721,721,721,0
|
|
20241101,155300,1347459057,721,721,721,721,0
|
|
20241101,155200,1347459057,721,721,721,721,0
|
|
20241101,155100,1347459057,721,721,721,721,0
|
|
20241101,155000,1347459057,721,721,721,721,0
|
|
20241101,154900,1347459057,721,721,721,721,0
|
|
20241101,154800,1347459057,721,721,721,721,0
|
|
20241101,154700,1347459057,721,721,721,721,0
|
|
20241101,154600,1347459057,721,721,721,721,18402
|
|
20241101,154500,1347459057,721,721,721,721,0
|
|
20241101,154400,1347459057,721,721,721,721,0
|
|
20241101,154300,1347459057,721,721,721,721,0
|
|
20241101,154200,1347459057,721,721,721,721,0
|
|
20241101,154100,1347459057,721,721,721,721,0
|
|
20241101,154000,1347459057,721,721,721,721,0
|
|
20241101,153900,1347459057,721,721,721,721,0
|
|
20241101,153800,1347459057,721,721,721,721,0
|
|
20241101,153700,1347459057,721,721,721,721,0
|
|
20241101,153600,1347459057,721,721,721,721,0
|
|
20241101,153500,1347459057,721,721,721,721,0
|
|
20241101,153400,1347459057,721,721,721,721,0
|
|
20241101,153300,1347459057,721,721,721,721,0
|
|
20241101,153200,1347459057,721,721,721,721,0
|
|
20241101,153100,1347459057,721,721,721,721,0
|
|
20241101,153000,1347459057,721,721,721,721,18402
|
|
20241101,152900,1334191215,719,719,719,719,0
|
|
20241101,152800,1334191215,719,719,719,719,0
|
|
20241101,152700,1334191215,719,719,719,719,0
|
|
20241101,152600,1334191215,719,719,719,719,0
|
|
20241101,152500,1334191215,719,719,719,719,0
|
|
20241101,152400,1334191215,719,719,719,719,0
|
|
20241101,152300,1334191215,719,719,719,719,0
|
|
20241101,152200,1334191215,719,719,719,719,0
|
|
20241101,152100,1334191215,719,719,719,719,0
|
|
20241101,152000,1334191215,719,719,719,719,0
|
|
20241101,151900,1334191215,719,720,720,719,10491
|
|
20241101,151800,1326644068,720,720,720,719,4755
|
|
20241101,151700,1323220568,721,719,721,719,554
|
|
20241101,151600,1322821934,719,720,720,719,6099
|
|
20241101,151500,1318433327,720,719,720,719,4076
|
|
20241101,151400,1315498807,720,720,721,719,8375
|
|
20241101,151300,1309472233,720,720,720,720,5415
|
|
20241101,151200,1305573433,720,721,721,720,923
|
|
20241101,151100,1304908773,721,720,721,720,35
|
|
20241101,151000,1304883568,720,720,720,719,19625
|
|
20241101,150900,1290771161,720,720,720,720,5818
|
|
20241101,150800,1286582201,720,719,720,719,600
|
|
20241101,150700,1286150301,719,719,720,719,1639
|
|
20241101,150600,1284971851,719,719,719,719,8240
|
|
20241101,150500,1279047291,719,719,719,719,952
|
|
20241101,150400,1278362803,719,718,719,718,7159
|
|
20241101,150300,1273216807,718,719,719,718,1043
|
|
20241101,150200,1272467833,719,719,719,719,3715
|
|
20241101,150100,1269796748,720,719,720,719,11135
|
|
20241101,150000,1261789691,719,719,719,719,3365
|
|
20241101,145900,1259370256,719,720,720,719,24494
|
|
20241101,145800,1241758576,719,720,720,719,1388
|
|
20241101,145700,1240760601,720,720,720,720,3747
|
|
20241101,145600,1238062761,720,721,721,720,844
|
|
20241101,145500,1237455044,720,720,720,720,1692
|
|
20241101,145400,1236236804,721,720,721,720,9030
|
|
20241101,145300,1229735174,720,720,721,720,6824
|
|
20241101,145200,1224821795,720,720,720,720,2699
|
|
20241101,145100,1222878515,719,719,720,719,2610
|
|
20241101,145000,1221001395,719,720,720,719,6094
|
|
20241101,144900,1216613956,719,719,719,719,7400
|
|
20241101,144800,1211293356,719,719,719,719,1000
|
|
20241101,144700,1210574356,719,720,720,719,3382
|
|
20241101,144600,1208140838,720,720,720,720,24
|
|
20241101,144500,1208123558,720,720,720,720,550
|
|
20241101,144400,1207727558,720,720,720,720,223
|
|
20241101,144300,1207566998,720,720,720,720,7000
|
|
20241101,144200,1202526998,721,720,721,720,11
|
|
20241101,144100,1202519077,721,721,721,721,563
|
|
20241101,144000,1202113154,721,721,722,720,3295
|
|
20241101,143900,1199740275,720,720,720,720,10
|
|
20241101,143800,1199733075,721,721,721,720,7506
|
|
20241101,143700,1194328752,721,722,722,721,3340
|
|
20241101,143600,1191920592,721,721,721,721,7661
|
|
20241101,143500,1186397011,721,721,721,721,4000
|
|
20241101,143400,1183513011,721,721,721,721,41
|
|
20241101,143300,1183483450,722,722,722,722,0
|
|
20241101,143200,1183483450,722,721,722,720,1572
|
|
20241101,143100,1182351577,722,722,722,722,101
|
|
20241101,143000,1182278655,722,720,722,720,8009
|
|
20241101,142900,1176506167,720,720,720,720,0
|
|
20241101,142800,1176506167,720,721,721,720,24102
|
|
20241101,142700,1159151366,721,720,721,720,886
|
|
20241101,142600,1158512640,721,722,722,721,761
|
|
20241101,142500,1157963951,722,722,722,722,164
|
|
20241101,142400,1157845543,722,722,722,722,10000
|
|
20241101,142300,1150625543,722,722,722,722,2
|
|
20241101,142200,1150624099,724,723,724,723,4512
|
|
20241101,142100,1147361922,722,722,722,722,60
|
|
20241101,142000,1147318602,723,722,723,722,47
|
|
20241101,141900,1147284666,722,722,722,722,0
|
|
20241101,141800,1147284666,722,722,722,722,50
|
|
20241101,141700,1147248566,722,722,722,722,5
|
|
20241101,141600,1147244956,720,722,722,720,3100
|
|
20241101,141500,1145006956,722,722,722,722,12
|
|
20241101,141400,1144998292,722,721,722,721,3754
|
|
20241101,141300,1142289658,720,720,720,720,0
|
|
20241101,141200,1142289658,720,720,720,720,133
|
|
20241101,141100,1142193898,720,720,720,720,0
|
|
20241101,141000,1142193898,720,720,720,720,0
|
|
20241101,140900,1142193898,720,722,722,720,1868
|
|
20241101,140800,1140847072,721,721,722,721,236
|
|
20241101,140700,1140676778,721,721,721,721,627
|
|
20241101,140600,1140224711,720,721,721,720,756
|
|
20241101,140500,1139679886,722,722,722,722,1
|
|
20241101,140400,1139679164,721,721,722,721,6563
|
|
20241101,140300,1134947240,721,721,721,721,2600
|
|
20241101,140200,1133072640,722,722,722,722,32
|
|
20241101,140100,1133049536,722,722,722,722,300
|
|
20241101,140000,1132832936,722,722,722,722,0
|
|
20241101,135900,1132832936,722,722,722,722,0
|
|
20241101,135800,1132832936,722,722,722,722,10
|
|
20241101,135700,1132825716,722,722,722,722,101
|
|
20241101,135600,1132752794,722,722,722,722,0
|
|
20241101,135500,1132752794,722,722,722,722,26
|
|
20241101,135400,1132734022,721,721,721,721,70
|
|
20241101,135300,1132683552,722,722,722,722,27
|
|
20241101,135200,1132664058,721,721,721,721,1171
|
|
20241101,135100,1131819767,721,722,722,721,1267
|
|
20241101,135000,1130905618,722,722,722,722,20
|
|
20241101,134900,1130891178,722,721,722,721,9372
|
|
20241101,134800,1124130966,721,721,721,721,1
|
|
20241101,134700,1124130245,721,721,721,721,2583
|
|
20241101,134600,1122267902,720,720,720,720,134
|
|
20241101,134500,1122171422,720,719,720,719,5944
|
|
20241101,134400,1117892572,719,719,719,719,242
|
|
20241101,134300,1117718574,720,719,720,719,110
|
|
20241101,134200,1117639474,719,720,720,719,649
|
|
20241101,134100,1117172444,719,719,719,719,0
|
|
20241101,134000,1117172444,719,719,719,718,662
|
|
20241101,133900,1116696498,719,719,719,719,50
|
|
20241101,133800,1116660548,719,718,719,718,5280
|
|
20241101,133700,1112869498,718,718,718,718,2
|
|
20241101,133600,1112868062,718,720,720,718,19374
|
|
20241101,133500,1098942996,721,721,721,721,1
|
|
20241101,133400,1098942275,721,721,721,721,100
|
|
20241101,133300,1098870175,719,720,720,719,2081
|
|
20241101,133200,1097371985,720,721,721,720,9105
|
|
20241101,133100,1090816280,720,720,720,720,4109
|
|
20241101,133000,1087857800,720,720,720,720,297
|
|
20241101,132900,1087643960,720,720,720,720,3001
|
|
20241101,132800,1085483240,721,720,721,720,9988
|
|
20241101,132700,1078291879,721,721,721,721,0
|
|
20241101,132600,1078291879,721,720,721,720,3
|
|
20241101,132500,1078289718,720,720,720,720,221
|
|
20241101,132400,1078130598,721,721,721,721,0
|
|
20241101,132300,1078130598,721,721,721,721,1704
|
|
20241101,132200,1076902014,721,721,721,721,242
|
|
20241101,132100,1076727532,722,722,722,722,0
|
|
20241101,132000,1076727532,722,721,722,721,62
|
|
20241101,131900,1076682769,722,722,722,722,3
|
|
20241101,131800,1076680603,722,722,722,721,277
|
|
20241101,131700,1076480835,722,722,722,722,100
|
|
20241101,131600,1076408635,722,722,722,722,79
|
|
20241101,131500,1076351597,722,722,722,722,3177
|
|
20241101,131400,1074057803,722,722,722,722,220
|
|
20241101,131300,1073898963,722,722,722,722,0
|
|
20241101,131200,1073898963,722,722,722,722,10
|
|
20241101,131100,1073891743,722,722,722,722,300
|
|
20241101,131000,1073675143,722,722,722,722,161
|
|
20241101,130900,1073558901,721,721,721,721,3108
|
|
20241101,130800,1071318033,721,721,721,721,276
|
|
20241101,130700,1071119037,720,720,720,720,6
|
|
20241101,130600,1071114717,720,720,720,720,501
|
|
20241101,130500,1070753997,720,720,720,720,4001
|
|
20241101,130400,1067873277,719,720,721,719,1890
|
|
20241101,130300,1066512509,721,721,721,721,4966
|
|
20241101,130200,1062932023,721,720,721,719,10401
|
|
20241101,130100,1055448869,720,720,720,720,6056
|
|
20241101,130000,1051088549,721,721,721,720,2372
|
|
20241101,125900,1049379708,721,721,721,721,2000
|
|
20241101,125800,1047937708,722,722,722,722,1082
|
|
20241101,125700,1047156504,723,723,723,723,0
|
|
20241101,125600,1047156504,723,721,723,721,111
|
|
20241101,125500,1047076471,723,721,723,721,5
|
|
20241101,125400,1047072862,722,721,722,721,1815
|
|
20241101,125300,1045762562,721,721,721,721,500
|
|
20241101,125200,1045402062,722,721,722,721,1276
|
|
20241101,125100,1044481041,721,721,721,721,900
|
|
20241101,125000,1043832141,721,721,721,721,1000
|
|
20241101,124900,1043111141,721,721,722,721,4446
|
|
20241101,124800,1039905574,721,721,721,721,0
|
|
20241101,124700,1039905574,721,722,722,721,119
|
|
20241101,124600,1039819669,723,723,723,723,0
|
|
20241101,124500,1039819669,723,723,723,723,0
|
|
20241101,124400,1039819669,723,723,723,723,0
|
|
20241101,124300,1039819669,723,722,723,721,1392
|
|
20241101,124200,1038814644,722,723,723,722,1720
|
|
20241101,124100,1037571104,723,723,723,723,250
|
|
20241101,124000,1037390354,723,723,723,723,251
|
|
20241101,123900,1037208881,723,723,723,721,214
|
|
20241101,123800,1037054559,721,722,722,721,5860
|
|
20241101,123700,1032823643,722,721,723,720,3820
|
|
20241101,123600,1030065305,722,722,723,721,1333
|
|
20241101,123500,1029103567,721,722,722,721,5400
|
|
20241101,123400,1025208167,723,723,723,723,1230
|
|
20241101,123300,1024318877,723,723,723,723,155
|
|
20241101,123200,1024206812,722,722,722,722,2000
|
|
20241101,123100,1022762812,723,723,723,723,0
|
|
20241101,123000,1022762812,723,723,723,723,0
|
|
20241101,122900,1022762812,723,723,723,723,2
|
|
20241101,122800,1022761366,723,723,723,723,3049
|
|
20241101,122700,1020556939,723,724,724,723,3768
|
|
20241101,122600,1017832673,724,724,724,724,0
|
|
20241101,122500,1017832673,724,724,724,724,100
|
|
20241101,122400,1017760273,724,724,724,724,0
|
|
20241101,122300,1017760273,724,724,724,724,1
|
|
20241101,122200,1017759549,723,723,723,723,1
|
|
20241101,122100,1017758826,723,723,723,723,1
|
|
20241101,122000,1017758103,724,724,724,724,0
|
|
20241101,121900,1017758103,724,724,724,724,3804
|
|
20241101,121800,1015004007,725,725,725,725,0
|
|
20241101,121700,1015004007,725,725,725,725,263
|
|
20241101,121600,1014813332,724,725,725,724,520
|
|
20241101,121500,1014436832,724,725,725,724,700
|
|
20241101,121400,1013929912,725,725,725,725,30
|
|
20241101,121300,1013908162,725,725,725,725,1
|
|
20241101,121200,1013907437,725,725,725,725,0
|
|
20241101,121100,1013907437,725,725,725,725,0
|
|
20241101,121000,1013907437,725,725,725,725,200
|
|
20241101,120900,1013762437,725,725,725,725,0
|
|
20241101,120800,1013762437,725,725,725,725,49
|
|
20241101,120700,1013726912,725,725,725,725,0
|
|
20241101,120600,1013726912,725,724,725,724,67
|
|
20241101,120500,1013678394,724,724,724,724,100
|
|
20241101,120400,1013605994,724,725,725,724,101
|
|
20241101,120300,1013532770,725,725,725,725,0
|
|
20241101,120200,1013532770,725,725,725,725,0
|
|
20241101,120100,1013532770,725,725,725,725,0
|
|
20241101,120000,1013532770,725,724,725,724,672
|
|
20241101,115900,1013045579,725,725,725,725,0
|
|
20241101,115800,1013045579,725,725,725,725,1
|
|
20241101,115700,1013044854,724,724,724,724,2649
|
|
20241101,115600,1011126978,723,722,723,722,2220
|
|
20241101,115500,1009522490,722,723,723,722,918
|
|
20241101,115400,1008859688,724,722,724,722,5832
|
|
20241101,115300,1004647367,723,722,723,718,51430
|
|
20241101,115200,967660906,723,724,724,723,62
|
|
20241101,115100,967616068,723,722,723,722,87293
|
|
20241101,115000,904588566,722,722,722,722,5
|
|
20241101,114900,904584956,722,723,723,722,7967
|
|
20241101,114800,898832670,724,724,724,724,560
|
|
20241101,114700,898427230,723,723,723,723,13
|
|
20241101,114600,898417831,724,723,724,723,65
|
|
20241101,114500,898370831,723,723,723,723,25
|
|
20241101,114400,898352756,723,722,723,722,3447
|
|
20241101,114300,895863793,722,722,722,722,0
|
|
20241101,114200,895863793,722,722,722,722,0
|
|
20241101,114100,895863793,722,722,722,722,77
|
|
20241101,114000,895808199,721,721,721,721,0
|
|
20241101,113900,895808199,721,720,721,719,3364
|
|
20241101,113800,893382845,718,722,722,718,10940
|
|
20241101,113700,885513347,722,722,722,722,5
|
|
20241101,113600,885509737,722,722,722,722,0
|
|
20241101,113500,885509737,722,722,722,722,182
|
|
20241101,113400,885378333,719,720,721,719,12631
|
|
20241101,113300,876291616,720,720,720,720,10100
|
|
20241101,113200,869019616,720,720,720,720,107
|
|
20241101,113100,868942576,720,720,720,720,74
|
|
20241101,113000,868889296,721,722,722,721,5
|
|
20241101,112900,868885689,723,721,723,721,12470
|
|
20241101,112800,859894808,721,719,721,719,4
|
|
20241101,112700,859891928,719,723,723,719,135402
|
|
20241101,112600,762455189,723,723,723,723,2000
|
|
20241101,112500,761009189,722,722,722,722,1000
|
|
20241101,112400,760287189,722,722,722,722,0
|
|
20241101,112300,760287189,722,722,722,722,641
|
|
20241101,112200,759824387,723,722,723,722,606
|
|
20241101,112100,759386849,722,722,722,722,400
|
|
20241101,112000,759098049,722,722,722,722,600
|
|
20241101,111900,758664849,722,722,722,722,20
|
|
20241101,111800,758650409,722,722,722,722,1418
|
|
20241101,111700,757626613,722,722,722,722,0
|
|
20241101,111600,757626613,722,723,723,722,5014
|
|
20241101,111500,754006444,723,722,724,721,11685
|
|
20241101,111400,745574065,722,722,723,722,8090
|
|
20241101,111300,739729737,722,724,724,722,6361
|
|
20241101,111200,735128949,725,725,725,725,0
|
|
20241101,111100,735128949,725,724,725,724,12085
|
|
20241101,111000,726377587,724,726,726,724,6892
|
|
20241101,110900,721381125,726,726,726,726,265
|
|
20241101,110800,721188735,726,726,727,726,979
|
|
20241101,110700,720477971,727,727,727,727,6
|
|
20241101,110600,720473609,726,726,726,726,692
|
|
20241101,110500,719971217,726,726,726,726,1825
|
|
20241101,110400,718646267,726,726,726,726,0
|
|
20241101,110300,718646267,726,726,726,726,2500
|
|
20241101,110200,716831267,726,727,727,726,7794
|
|
20241101,110100,711166029,728,728,728,728,1
|
|
20241101,110000,711165301,728,727,728,727,4
|
|
20241101,105900,711162392,727,727,728,727,10454
|
|
20241101,105800,703562330,728,729,729,728,1567
|
|
20241101,105700,702420034,729,728,730,728,26928
|
|
20241101,105600,682789524,729,729,729,729,10
|
|
20241101,105500,682782234,728,728,729,728,2294
|
|
20241101,105400,681112198,728,727,728,727,8869
|
|
20241101,105300,674656806,728,728,728,728,5
|
|
20241101,105200,674653166,728,727,728,727,30
|
|
20241101,105100,674631351,727,727,727,727,300
|
|
20241101,105000,674413251,727,727,727,727,0
|
|
20241101,104900,674413251,727,727,727,727,81
|
|
20241101,104800,674354364,727,727,727,727,0
|
|
20241101,104700,674354364,727,727,727,727,0
|
|
20241101,104600,674354364,727,727,727,727,0
|
|
20241101,104500,674354364,727,726,727,726,19
|
|
20241101,104400,674340553,726,726,726,726,1
|
|
20241101,104300,674339827,728,725,728,725,2216
|
|
20241101,104200,672730998,725,725,725,724,2006
|
|
20241101,104100,671276799,724,725,725,724,877
|
|
20241101,104000,670641843,724,725,725,724,4350
|
|
20241101,103900,667489943,725,725,725,725,2500
|
|
20241101,103800,665677443,726,726,726,726,73
|
|
20241101,103700,665624445,727,727,727,727,15
|
|
20241101,103600,665613540,727,725,727,725,227
|
|
20241101,103500,665448829,725,725,725,725,53
|
|
20241101,103400,665410404,725,725,725,725,10284
|
|
20241101,103300,657954504,726,726,726,726,3
|
|
20241101,103200,657952326,726,727,727,726,3400
|
|
20241101,103100,655481396,728,728,728,728,1
|
|
20241101,103000,655480668,727,728,728,727,5488
|
|
20241101,102900,651486404,728,729,729,728,1203
|
|
20241101,102800,650609457,728,727,729,727,2283
|
|
20241101,102700,648945266,727,727,727,727,1
|
|
20241101,102600,648944539,726,728,728,726,8631
|
|
20241101,102500,642663701,728,727,728,727,964
|
|
20241101,102400,641962030,727,727,727,727,16
|
|
20241101,102300,641950398,726,726,727,726,8620
|
|
20241101,102200,635683727,726,726,726,726,20
|
|
20241101,102100,635669207,727,727,727,727,0
|
|
20241101,102000,635669207,727,725,727,725,1001
|
|
20241101,101900,634943480,725,726,726,725,3000
|
|
20241101,101800,632768110,726,727,727,726,4688
|
|
20241101,101700,629360934,727,726,727,726,5201
|
|
20241101,101600,625582609,726,726,726,726,20
|
|
20241101,101500,625568089,726,727,727,726,1480
|
|
20241101,101400,624493606,727,727,727,727,1062
|
|
20241101,101300,623721532,726,724,726,724,10644
|
|
20241101,101200,616004173,724,724,724,724,1242
|
|
20241101,101100,615104965,724,725,725,724,9469
|
|
20241101,101000,608243756,725,726,726,722,53674
|
|
20241101,100900,569406665,727,727,727,727,1
|
|
20241101,100800,569405938,726,726,726,726,318
|
|
20241101,100700,569175070,726,724,726,724,9017
|
|
20241101,100600,562635182,724,725,725,724,4389
|
|
20241101,100500,559453356,726,725,726,724,5803
|
|
20241101,100400,555246484,725,728,730,725,16896
|
|
20241101,100300,542977924,730,727,730,726,48655
|
|
20241101,100200,507591701,727,725,727,724,9234
|
|
20241101,100100,500896146,725,725,725,725,5022
|
|
20241101,100000,497255196,725,725,726,725,42011
|
|
20241101,095900,466797220,726,727,727,726,21438
|
|
20241101,095800,451224886,728,728,728,728,11696
|
|
20241101,095700,442710198,728,728,728,728,0
|
|
20241101,095600,442710198,728,728,728,728,8
|
|
20241101,095500,442704374,729,729,729,729,1143
|
|
20241101,095400,441871127,729,729,729,729,974
|
|
20241101,095300,441161081,727,727,727,727,121
|
|
20241101,095200,441073114,727,729,729,727,1044
|
|
20241101,095100,440312296,729,730,730,729,9895
|
|
20241101,095000,433090298,730,730,730,730,1107
|
|
20241101,094900,432282188,729,730,730,729,634
|
|
20241101,094800,431819981,730,730,730,728,109
|
|
20241101,094700,431740471,730,730,730,730,30
|
|
20241101,094600,431718571,730,730,730,728,3452
|
|
20241101,094500,429205047,730,730,730,730,4701
|
|
20241101,094400,425773317,730,729,730,729,61
|
|
20241101,094300,425728843,730,730,730,730,16324
|
|
20241101,094200,413812323,730,732,732,730,12
|
|
20241101,094100,413803541,730,730,730,730,12
|
|
20241101,094000,413794781,730,734,734,730,4414
|
|
20241101,093900,410569689,734,732,734,732,583
|
|
20241101,093800,410141773,732,731,735,731,18152
|
|
20241101,093700,396845835,731,731,731,731,604
|
|
20241101,093600,396404311,731,732,732,731,2600
|
|
20241101,093500,394503092,732,733,733,732,146
|
|
20241101,093400,394396118,733,733,734,733,3889
|
|
20241101,093300,391542124,734,735,736,733,11330
|
|
20241101,093200,383220167,734,730,734,730,18069
|
|
20241101,093100,369977142,730,726,730,726,17415
|
|
20241101,093000,357290633,727,727,727,727,0
|
|
20241101,092900,357290633,727,727,727,727,4851
|
|
20241101,092800,353763956,725,727,727,725,9797
|
|
20241101,092700,346645158,728,727,728,727,1018
|
|
20241101,092600,345904554,727,726,727,726,7492
|
|
20241101,092500,340462461,726,726,726,726,2159
|
|
20241101,092400,338895027,727,727,727,727,4709
|
|
20241101,092300,335471584,727,727,727,725,8893
|
|
20241101,092200,329006434,727,728,728,726,2963
|
|
20241101,092100,326853336,727,726,728,725,7728
|
|
20241101,092000,321238728,725,726,726,725,550
|
|
20241101,091900,320839968,726,726,727,725,1021
|
|
20241101,091800,320098728,725,726,726,725,4876
|
|
20241101,091700,316561024,724,725,726,724,9113
|
|
20241101,091600,309960864,725,724,725,723,5543
|
|
20241101,091500,305950017,725,726,727,725,5395
|
|
20241101,091400,302032353,726,726,727,725,1949
|
|
20241101,091300,300617074,725,724,725,724,1026
|
|
20241101,091200,299874140,724,725,726,724,7637
|
|
20241101,091100,294334931,724,725,726,724,9568
|
|
20241101,091000,287401028,724,723,724,723,8643
|
|
20241101,090900,281143881,723,723,723,720,2936
|
|
20241101,090800,279027575,723,723,724,720,4815
|
|
20241101,090700,275552381,722,719,723,715,28098
|
|
20241101,090600,255355714,719,720,720,715,67651
|
|
20241101,090500,206843407,722,722,722,719,6073
|
|
20241101,090400,202467470,720,721,723,717,34958
|
|
20241101,090300,177298846,722,725,725,721,33406
|
|
20241101,090200,153161301,722,725,726,719,63112
|
|
20241101,090100,107613763,725,726,729,723,42634
|
|
20241101,090000,76690005,726,735,735,726,104745
|