620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191700,1724958093,734,734,734,734,12397
|
|
20241107,191600,1724958093,734,734,734,734,0
|
|
20241107,191500,1724958093,734,734,734,734,0
|
|
20241107,191400,1724958093,734,734,734,734,0
|
|
20241107,191300,1724958093,734,734,734,734,0
|
|
20241107,191200,1724958093,734,734,734,734,0
|
|
20241107,191100,1724958093,734,734,734,734,0
|
|
20241107,191000,1724958093,734,734,734,734,0
|
|
20241107,190900,1724958093,734,734,734,734,0
|
|
20241107,190800,1724958093,734,734,734,734,0
|
|
20241107,190700,1724958093,734,734,734,734,0
|
|
20241107,190600,1724958093,734,734,734,734,0
|
|
20241107,190500,1724958093,734,734,734,734,0
|
|
20241107,190400,1724958093,734,734,734,734,0
|
|
20241107,190300,1724958093,734,734,734,734,0
|
|
20241107,190200,1724958093,734,734,734,734,0
|
|
20241107,190100,1724958093,734,734,734,734,0
|
|
20241107,190000,1724958093,734,734,734,734,0
|
|
20241107,185900,1724958093,734,734,734,734,0
|
|
20241107,185800,1724958093,734,734,734,734,0
|
|
20241107,185700,1724958093,734,734,734,734,0
|
|
20241107,185600,1724958093,734,734,734,734,0
|
|
20241107,185500,1724958093,734,734,734,734,0
|
|
20241107,185400,1724958093,734,734,734,734,0
|
|
20241107,185300,1724958093,734,734,734,734,0
|
|
20241107,185200,1724958093,734,734,734,734,0
|
|
20241107,185100,1724958093,734,734,734,734,0
|
|
20241107,185000,1724958093,734,734,734,734,0
|
|
20241107,184900,1724958093,734,734,734,734,0
|
|
20241107,184800,1724958093,734,734,734,734,0
|
|
20241107,184700,1724958093,734,734,734,734,12397
|
|
20241107,184600,1724958093,734,734,734,734,0
|
|
20241107,184500,1724958093,734,734,734,734,0
|
|
20241107,184400,1724958093,734,734,734,734,0
|
|
20241107,184300,1724958093,734,734,734,734,0
|
|
20241107,184200,1724958093,734,734,734,734,0
|
|
20241107,184100,1724958093,734,734,734,734,0
|
|
20241107,184000,1724958093,734,734,734,734,0
|
|
20241107,183900,1724958093,734,734,734,734,0
|
|
20241107,183800,1724958093,734,734,734,734,0
|
|
20241107,183700,1724958093,734,734,734,734,0
|
|
20241107,183600,1724958093,734,734,734,734,0
|
|
20241107,183500,1724958093,734,734,734,734,0
|
|
20241107,183400,1724958093,734,734,734,734,0
|
|
20241107,183300,1724958093,734,734,734,734,0
|
|
20241107,183200,1724958093,734,734,734,734,0
|
|
20241107,183100,1724958093,734,734,734,734,0
|
|
20241107,183000,1724958093,734,734,734,734,0
|
|
20241107,182900,1724958093,734,734,734,734,0
|
|
20241107,182800,1724958093,734,734,734,734,0
|
|
20241107,182700,1724958093,734,734,734,734,0
|
|
20241107,182600,1724958093,734,734,734,734,0
|
|
20241107,182500,1724958093,734,734,734,734,0
|
|
20241107,182400,1724958093,734,734,734,734,0
|
|
20241107,182300,1724958093,734,734,734,734,0
|
|
20241107,182200,1724958093,734,734,734,734,0
|
|
20241107,182100,1724958093,734,734,734,734,0
|
|
20241107,182000,1724958093,734,734,734,734,0
|
|
20241107,181900,1724958093,734,734,734,734,0
|
|
20241107,181800,1724958093,734,734,734,734,0
|
|
20241107,181700,1724958093,734,734,734,734,12397
|
|
20241107,181600,1724958093,734,734,734,734,0
|
|
20241107,181500,1724958093,734,734,734,734,0
|
|
20241107,181400,1724958093,734,734,734,734,0
|
|
20241107,181300,1724958093,734,734,734,734,0
|
|
20241107,181200,1724958093,734,734,734,734,0
|
|
20241107,181100,1724958093,734,734,734,734,0
|
|
20241107,181000,1724958093,734,734,734,734,0
|
|
20241107,180900,1724958093,734,734,734,734,0
|
|
20241107,180800,1724958093,734,734,734,734,0
|
|
20241107,180700,1724958093,734,734,734,734,0
|
|
20241107,180600,1724958093,734,734,734,734,0
|
|
20241107,180500,1724958093,734,734,734,734,0
|
|
20241107,180400,1724958093,734,734,734,734,0
|
|
20241107,180300,1724958093,734,734,734,734,0
|
|
20241107,180200,1724958093,734,734,734,734,0
|
|
20241107,180100,1724958093,734,734,734,734,0
|
|
20241107,180000,1724958093,734,734,734,734,0
|
|
20241107,175900,1724958093,734,734,734,734,0
|
|
20241107,175800,1724958093,734,734,734,734,0
|
|
20241107,175700,1724958093,734,734,734,734,0
|
|
20241107,175600,1724958093,734,734,734,734,0
|
|
20241107,175500,1724958093,734,734,734,734,0
|
|
20241107,175400,1724958093,734,734,734,734,0
|
|
20241107,175300,1724958093,734,734,734,734,0
|
|
20241107,175200,1724958093,734,734,734,734,0
|
|
20241107,175100,1724958093,734,734,734,734,0
|
|
20241107,175000,1724958093,734,734,734,734,0
|
|
20241107,174900,1724958093,734,734,734,734,0
|
|
20241107,174800,1724958093,734,734,734,734,0
|
|
20241107,174700,1724958093,734,734,734,734,12397
|
|
20241107,174600,1724958093,734,734,734,734,0
|
|
20241107,174500,1724958093,734,734,734,734,0
|
|
20241107,174400,1724958093,734,734,734,734,0
|
|
20241107,174300,1724958093,734,734,734,734,0
|
|
20241107,174200,1724958093,734,734,734,734,0
|
|
20241107,174100,1724958093,734,734,734,734,0
|
|
20241107,174000,1724958093,734,734,734,734,0
|
|
20241107,173900,1724958093,734,734,734,734,0
|
|
20241107,173800,1724958093,734,734,734,734,0
|
|
20241107,173700,1724958093,734,734,734,734,0
|
|
20241107,173600,1724958093,734,734,734,734,0
|
|
20241107,173500,1724958093,734,734,734,734,0
|
|
20241107,173400,1724958093,734,734,734,734,0
|
|
20241107,173300,1724958093,734,734,734,734,0
|
|
20241107,173200,1724958093,734,734,734,734,0
|
|
20241107,173100,1724958093,734,734,734,734,0
|
|
20241107,173000,1724958093,734,734,734,734,0
|
|
20241107,172900,1724958093,734,734,734,734,0
|
|
20241107,172800,1724958093,734,734,734,734,0
|
|
20241107,172700,1724958093,734,734,734,734,0
|
|
20241107,172600,1724958093,734,734,734,734,0
|
|
20241107,172500,1724958093,734,734,734,734,0
|
|
20241107,172400,1724958093,734,734,734,734,0
|
|
20241107,172300,1724958093,734,734,734,734,0
|
|
20241107,172200,1724958093,734,734,734,734,0
|
|
20241107,172100,1724958093,734,734,734,734,0
|
|
20241107,172000,1724958093,734,734,734,734,0
|
|
20241107,171900,1724958093,734,734,734,734,0
|
|
20241107,171800,1724958093,734,734,734,734,0
|
|
20241107,171700,1724958093,734,734,734,734,12397
|
|
20241107,171600,1724958093,734,734,734,734,0
|
|
20241107,171500,1724958093,734,734,734,734,0
|
|
20241107,171400,1724958093,734,734,734,734,0
|
|
20241107,171300,1724958093,734,734,734,734,0
|
|
20241107,171200,1724958093,734,734,734,734,0
|
|
20241107,171100,1724958093,734,734,734,734,0
|
|
20241107,171000,1724958093,734,734,734,734,0
|
|
20241107,170900,1724958093,734,734,734,734,0
|
|
20241107,170800,1724958093,734,734,734,734,0
|
|
20241107,170700,1724958093,734,734,734,734,0
|
|
20241107,170600,1724958093,734,734,734,734,0
|
|
20241107,170500,1724958093,734,734,734,734,0
|
|
20241107,170400,1724958093,734,734,734,734,0
|
|
20241107,170300,1724958093,734,734,734,734,0
|
|
20241107,170200,1724958093,734,734,734,734,0
|
|
20241107,170100,1724958093,734,734,734,734,0
|
|
20241107,170000,1724958093,734,734,734,734,0
|
|
20241107,165900,1724958093,734,734,734,734,0
|
|
20241107,165800,1724958093,734,734,734,734,0
|
|
20241107,165700,1724958093,734,734,734,734,0
|
|
20241107,165600,1724958093,734,734,734,734,0
|
|
20241107,165500,1724958093,734,734,734,734,0
|
|
20241107,165400,1724958093,734,734,734,734,0
|
|
20241107,165300,1724958093,734,734,734,734,0
|
|
20241107,165200,1724958093,734,734,734,734,0
|
|
20241107,165100,1724958093,734,734,734,734,0
|
|
20241107,165000,1724958093,734,734,734,734,0
|
|
20241107,164900,1724958093,734,734,734,734,0
|
|
20241107,164800,1724958093,734,734,734,734,0
|
|
20241107,164700,1724958093,734,734,734,734,12397
|
|
20241107,164600,1724958093,734,734,734,734,0
|
|
20241107,164500,1724958093,734,734,734,734,0
|
|
20241107,164400,1724958093,734,734,734,734,0
|
|
20241107,164300,1724958093,734,734,734,734,0
|
|
20241107,164200,1724958093,734,734,734,734,0
|
|
20241107,164100,1724958093,734,734,734,734,0
|
|
20241107,164000,1724958093,734,734,734,734,0
|
|
20241107,163900,1724958093,734,734,734,734,0
|
|
20241107,163800,1724958093,734,734,734,734,0
|
|
20241107,163700,1724958093,734,734,734,734,0
|
|
20241107,163600,1724958093,734,734,734,734,0
|
|
20241107,163500,1724958093,734,734,734,734,0
|
|
20241107,163400,1724958093,734,734,734,734,0
|
|
20241107,163300,1724958093,734,734,734,734,0
|
|
20241107,163200,1724958093,734,734,734,734,0
|
|
20241107,163100,1724958093,734,734,734,734,0
|
|
20241107,163000,1724958093,734,734,734,734,0
|
|
20241107,162900,1724958093,734,734,734,734,0
|
|
20241107,162800,1724958093,734,734,734,734,0
|
|
20241107,162700,1724958093,734,734,734,734,0
|
|
20241107,162600,1724958093,734,734,734,734,0
|
|
20241107,162500,1724958093,734,734,734,734,0
|
|
20241107,162400,1724958093,734,734,734,734,0
|
|
20241107,162300,1724958093,734,734,734,734,0
|
|
20241107,162200,1724958093,734,734,734,734,0
|
|
20241107,162100,1724958093,734,734,734,734,0
|
|
20241107,162000,1724958093,734,734,734,734,0
|
|
20241107,161900,1724958093,734,734,734,734,0
|
|
20241107,161800,1724958093,734,734,734,734,0
|
|
20241107,161700,1724958093,734,734,734,734,12397
|
|
20241107,161600,1724958093,734,734,734,734,0
|
|
20241107,161500,1724958093,734,734,734,734,0
|
|
20241107,161400,1724958093,734,734,734,734,0
|
|
20241107,161300,1724958093,734,734,734,734,0
|
|
20241107,161200,1724958093,734,734,734,734,0
|
|
20241107,161100,1724958093,734,734,734,734,0
|
|
20241107,161000,1724958093,734,734,734,734,0
|
|
20241107,160900,1724958093,734,734,734,734,0
|
|
20241107,160800,1724958093,734,734,734,734,0
|
|
20241107,160700,1724958093,734,734,734,734,0
|
|
20241107,160600,1724958093,734,734,734,734,0
|
|
20241107,160500,1724958093,734,734,734,734,0
|
|
20241107,160400,1724958093,734,734,734,734,0
|
|
20241107,160300,1724958093,734,734,734,734,0
|
|
20241107,160200,1724958093,734,734,734,734,0
|
|
20241107,160100,1724958093,734,734,734,734,0
|
|
20241107,160000,1724958093,734,734,734,734,0
|
|
20241107,155900,1724958093,734,734,734,734,0
|
|
20241107,155800,1724958093,734,734,734,734,0
|
|
20241107,155700,1724958093,734,734,734,734,0
|
|
20241107,155600,1724958093,734,734,734,734,0
|
|
20241107,155500,1724958093,734,734,734,734,0
|
|
20241107,155400,1724958093,734,734,734,734,0
|
|
20241107,155300,1724958093,734,734,734,734,0
|
|
20241107,155200,1724958093,734,734,734,734,0
|
|
20241107,155100,1724958093,734,734,734,734,0
|
|
20241107,155000,1724958093,734,734,734,734,0
|
|
20241107,154900,1724958093,734,734,734,734,0
|
|
20241107,154800,1724958093,734,734,734,734,0
|
|
20241107,154700,1724958093,734,734,734,734,12397
|
|
20241107,154600,1724958093,734,734,734,734,0
|
|
20241107,154500,1724958093,734,734,734,734,0
|
|
20241107,154400,1724958093,734,734,734,734,0
|
|
20241107,154300,1724958093,734,734,734,734,0
|
|
20241107,154200,1724958093,734,734,734,734,0
|
|
20241107,154100,1724958093,734,734,734,734,0
|
|
20241107,154000,1724958093,734,734,734,734,0
|
|
20241107,153900,1724958093,734,734,734,734,0
|
|
20241107,153800,1724958093,734,734,734,734,0
|
|
20241107,153700,1724958093,734,734,734,734,0
|
|
20241107,153600,1724958093,734,734,734,734,0
|
|
20241107,153500,1724958093,734,734,734,734,0
|
|
20241107,153400,1724958093,734,734,734,734,0
|
|
20241107,153300,1724958093,734,734,734,734,0
|
|
20241107,153200,1724958093,734,734,734,734,0
|
|
20241107,153100,1724958093,734,734,734,734,0
|
|
20241107,153000,1724958093,734,734,734,734,12397
|
|
20241107,152900,1715858695,739,739,739,739,0
|
|
20241107,152800,1715858695,739,739,739,739,0
|
|
20241107,152700,1715858695,739,739,739,739,0
|
|
20241107,152600,1715858695,739,739,739,739,0
|
|
20241107,152500,1715858695,739,739,739,739,0
|
|
20241107,152400,1715858695,739,739,739,739,0
|
|
20241107,152300,1715858695,739,739,739,739,0
|
|
20241107,152200,1715858695,739,739,739,739,0
|
|
20241107,152100,1715858695,739,739,739,739,0
|
|
20241107,152000,1715858695,739,739,739,739,0
|
|
20241107,151900,1715858695,739,737,739,735,5211
|
|
20241107,151800,1712015331,737,736,737,735,7547
|
|
20241107,151700,1706468219,735,736,738,735,1888
|
|
20241107,151600,1705079727,736,736,736,736,64
|
|
20241107,151500,1705032623,736,737,737,736,8615
|
|
20241107,151400,1698689868,737,736,737,736,1178
|
|
20241107,151300,1697821782,737,738,739,736,2020
|
|
20241107,151200,1696334903,738,738,738,738,1
|
|
20241107,151100,1696334165,737,739,739,737,260
|
|
20241107,151000,1696142477,739,736,739,736,4
|
|
20241107,150900,1696139524,736,737,739,736,5738
|
|
20241107,150800,1691916298,739,739,739,736,1026
|
|
20241107,150700,1691161122,739,739,739,739,1
|
|
20241107,150600,1691160383,737,737,737,737,200
|
|
20241107,150500,1691012983,739,737,739,736,1686
|
|
20241107,150400,1689769016,739,737,739,737,3093
|
|
20241107,150300,1687489473,737,739,739,737,3858
|
|
20241107,150200,1684646119,738,738,739,737,4843
|
|
20241107,150100,1681075588,738,738,739,738,228
|
|
20241107,150000,1680907322,739,739,739,738,2193
|
|
20241107,145900,1679288696,739,739,739,739,33
|
|
20241107,145800,1679264309,738,738,738,738,1460
|
|
20241107,145700,1678186829,738,737,738,737,2040
|
|
20241107,145600,1676682656,738,738,738,737,1657
|
|
20241107,145500,1675460148,740,739,740,738,1950
|
|
20241107,145400,1674020736,740,739,740,739,1425
|
|
20241107,145300,1672967658,737,738,739,737,14
|
|
20241107,145200,1672957328,738,738,738,736,3614
|
|
20241107,145100,1670296316,738,738,738,738,75
|
|
20241107,145000,1670240966,738,738,738,738,62
|
|
20241107,144900,1670195210,738,737,741,736,2394
|
|
20241107,144800,1668431762,736,737,737,736,235
|
|
20241107,144700,1668258568,737,737,737,737,2098
|
|
20241107,144600,1666712342,737,738,738,737,141
|
|
20241107,144500,1666608424,738,738,738,737,546
|
|
20241107,144400,1666206016,738,739,739,736,9044
|
|
20241107,144300,1659537097,739,739,739,739,69
|
|
20241107,144200,1659486106,739,740,740,738,1486
|
|
20241107,144100,1658388876,740,740,741,739,791
|
|
20241107,144000,1657803620,740,740,741,740,47
|
|
20241107,143900,1657768827,740,739,741,738,1047
|
|
20241107,143800,1656994083,741,738,741,737,1351
|
|
20241107,143700,1655997394,738,739,740,737,8955
|
|
20241107,143600,1649390021,739,740,740,739,7652
|
|
20241107,143500,1643735164,740,741,742,740,6171
|
|
20241107,143400,1639168595,741,741,742,741,682
|
|
20241107,143300,1638663230,742,741,742,741,1003
|
|
20241107,143200,1637920004,741,741,741,741,4000
|
|
20241107,143100,1634956004,740,740,740,740,3304
|
|
20241107,143000,1632511044,740,740,740,740,550
|
|
20241107,142900,1632104044,740,740,741,740,4550
|
|
20241107,142800,1628737043,742,741,742,739,18
|
|
20241107,142700,1628723691,742,740,742,740,607
|
|
20241107,142600,1628274373,740,739,740,739,11739
|
|
20241107,142500,1619598855,740,740,740,740,5073
|
|
20241107,142400,1615844835,740,740,740,740,2550
|
|
20241107,142300,1613957835,740,741,741,740,1000
|
|
20241107,142200,1613217284,741,741,741,741,49
|
|
20241107,142100,1613180975,741,741,741,741,0
|
|
20241107,142000,1613180975,741,741,741,741,1
|
|
20241107,141900,1613180234,740,740,740,740,19921
|
|
20241107,141800,1598438694,739,739,739,739,8295
|
|
20241107,141700,1592308689,740,742,742,740,23447
|
|
20241107,141600,1574939050,741,741,741,741,4554
|
|
20241107,141500,1571564536,742,742,742,742,260
|
|
20241107,141400,1571371616,742,742,742,742,1050
|
|
20241107,141300,1570592516,742,742,742,742,118
|
|
20241107,141200,1570504960,741,742,743,741,18663
|
|
20241107,141100,1556657634,743,744,744,743,1837
|
|
20241107,141000,1555292338,745,745,745,745,0
|
|
20241107,140900,1555292338,745,745,745,745,500
|
|
20241107,140800,1554919838,745,743,745,743,665
|
|
20241107,140700,1554425719,745,743,745,743,182
|
|
20241107,140600,1554290489,743,744,745,743,2331
|
|
20241107,140500,1552557554,744,745,745,744,30
|
|
20241107,140400,1552535219,746,745,746,745,10517
|
|
20241107,140300,1544693538,747,745,747,745,12435
|
|
20241107,140200,1535413219,745,743,745,743,4406
|
|
20241107,140100,1532135664,744,744,744,744,3
|
|
20241107,140000,1532133432,743,743,743,742,739
|
|
20241107,135900,1531584375,743,744,744,743,313
|
|
20241107,135800,1531351805,743,742,743,742,1347
|
|
20241107,135700,1530352281,743,743,743,743,1066
|
|
20241107,135600,1529560243,744,744,744,744,0
|
|
20241107,135500,1529560243,744,744,744,744,931
|
|
20241107,135400,1528867579,743,743,743,743,5668
|
|
20241107,135300,1524656255,744,744,744,744,1019
|
|
20241107,135200,1523898119,744,744,744,744,253
|
|
20241107,135100,1523709887,744,744,744,744,0
|
|
20241107,135000,1523709887,744,744,744,744,1001
|
|
20241107,134900,1522965143,743,744,744,743,1765
|
|
20241107,134800,1521653178,744,743,744,743,610
|
|
20241107,134700,1521199938,742,741,742,741,31171
|
|
20241107,134600,1498071256,742,742,742,742,170
|
|
20241107,134500,1497945116,742,742,742,742,490
|
|
20241107,134400,1497581536,742,742,742,742,10
|
|
20241107,134300,1497574116,741,742,742,741,9573
|
|
20241107,134200,1490476107,742,742,742,742,0
|
|
20241107,134100,1490476107,742,742,742,742,1500
|
|
20241107,134000,1489363107,742,742,742,742,3140
|
|
20241107,133900,1487033227,741,742,742,741,633
|
|
20241107,133800,1486563741,742,742,742,742,1689
|
|
20241107,133700,1485310503,741,742,742,741,2966
|
|
20241107,133600,1483110038,741,741,741,741,3
|
|
20241107,133500,1483107815,742,741,742,741,590
|
|
20241107,133400,1482670617,742,742,742,742,6
|
|
20241107,133300,1482666165,742,742,742,742,2065
|
|
20241107,133200,1481133935,743,742,743,742,2300
|
|
20241107,133100,1479427235,742,743,743,742,336
|
|
20241107,133000,1479177588,742,742,742,742,10
|
|
20241107,132900,1479170168,742,742,742,742,0
|
|
20241107,132800,1479170168,742,743,743,742,2998
|
|
20241107,132700,1476943652,743,743,743,743,0
|
|
20241107,132600,1476943652,743,743,743,742,93
|
|
20241107,132500,1476874597,742,741,742,741,2050
|
|
20241107,132400,1475355497,742,741,742,741,1807
|
|
20241107,132300,1474015010,741,741,741,741,141
|
|
20241107,132200,1473910529,740,741,741,740,4821
|
|
20241107,132100,1470342318,741,741,741,741,772
|
|
20241107,132000,1469770266,742,743,743,740,2611
|
|
20241107,131900,1467833306,743,741,743,740,3457
|
|
20241107,131800,1465272983,741,740,741,740,2481
|
|
20241107,131700,1463436993,740,744,744,739,143415
|
|
20241107,131600,1357200537,744,745,745,744,6941
|
|
20241107,131500,1352035194,746,745,746,745,1325
|
|
20241107,131400,1351046747,745,745,745,745,334
|
|
20241107,131300,1350797917,745,745,745,745,5316
|
|
20241107,131200,1346837497,747,745,747,744,2481
|
|
20241107,131100,1344989161,744,746,746,744,1053
|
|
20241107,131000,1344204724,745,746,746,745,11310
|
|
20241107,130900,1335778674,746,746,746,746,3
|
|
20241107,130800,1335776436,746,746,746,746,400
|
|
20241107,130700,1335478036,746,747,747,746,4997
|
|
20241107,130600,1331750244,747,747,747,747,58
|
|
20241107,130500,1331706918,746,747,747,746,111
|
|
20241107,130400,1331624012,747,747,747,747,356
|
|
20241107,130300,1331358080,747,746,747,746,1721
|
|
20241107,130200,1330074203,747,747,748,747,11054
|
|
20241107,130100,1321816851,748,748,748,748,19
|
|
20241107,130000,1321802639,748,748,748,748,423
|
|
20241107,125900,1321486235,748,749,749,748,395
|
|
20241107,125800,1321190547,748,749,749,748,237
|
|
20241107,125700,1321013266,748,749,749,748,7
|
|
20241107,125600,1321008026,748,748,748,748,3353
|
|
20241107,125500,1318499982,748,748,748,748,841
|
|
20241107,125400,1317870914,749,749,749,748,3562
|
|
20241107,125300,1315206491,748,749,749,748,8768
|
|
20241107,125200,1308647895,750,750,750,750,30
|
|
20241107,125100,1308625395,750,750,750,750,110
|
|
20241107,125000,1308542895,750,750,750,750,6
|
|
20241107,124900,1308538395,750,749,750,748,13423
|
|
20241107,124800,1298489059,750,750,750,750,398
|
|
20241107,124700,1298190559,750,750,751,750,109
|
|
20241107,124600,1298108805,750,750,750,749,14474
|
|
20241107,124500,1287255028,750,750,750,750,1000
|
|
20241107,124400,1286505028,750,751,753,750,7133
|
|
20241107,124300,1281154511,751,752,752,751,1919
|
|
20241107,124200,1279713332,752,753,753,752,959
|
|
20241107,124100,1278992114,753,753,754,752,7137
|
|
20241107,124000,1273621821,754,754,754,754,0
|
|
20241107,123900,1273621821,754,752,754,752,257
|
|
20241107,123800,1273428424,753,753,753,753,7295
|
|
20241107,123700,1267935289,754,754,754,754,409
|
|
20241107,123600,1267626903,753,754,754,753,8472
|
|
20241107,123500,1261241647,756,755,756,754,986
|
|
20241107,123400,1260498094,755,756,756,755,1947
|
|
20241107,123300,1259028079,757,755,757,755,1724
|
|
20241107,123200,1257726281,755,754,755,754,5459
|
|
20241107,123100,1253607737,754,754,754,754,0
|
|
20241107,123000,1253607737,754,754,754,754,2623
|
|
20241107,122900,1251629995,754,753,754,753,563
|
|
20241107,122800,1251206046,753,754,754,752,79
|
|
20241107,122700,1251146494,753,751,753,751,3456
|
|
20241107,122600,1248545036,752,752,752,752,47
|
|
20241107,122500,1248509692,750,752,752,750,7351
|
|
20241107,122400,1242992045,753,751,753,750,983
|
|
20241107,122300,1242254770,753,753,753,750,5556
|
|
20241107,122200,1238082903,754,754,754,754,0
|
|
20241107,122100,1238082903,754,754,754,754,18
|
|
20241107,122000,1238069331,754,754,754,754,1
|
|
20241107,121900,1238068577,754,752,754,752,16
|
|
20241107,121800,1238056526,751,753,754,751,3970
|
|
20241107,121700,1235074854,754,755,755,751,5462
|
|
20241107,121600,1230972017,755,755,756,752,4124
|
|
20241107,121500,1227866682,755,754,755,754,2
|
|
20241107,121400,1227865173,753,754,754,753,1426
|
|
20241107,121300,1226790501,755,755,755,755,295
|
|
20241107,121200,1226567776,755,755,755,754,530
|
|
20241107,121100,1226167957,755,755,755,755,0
|
|
20241107,121000,1226167957,755,755,755,755,5
|
|
20241107,120900,1226164182,754,754,754,754,10000
|
|
20241107,120800,1218624182,754,756,756,754,2350
|
|
20241107,120700,1216851112,756,755,756,755,2945
|
|
20241107,120600,1214627633,755,755,755,754,1437
|
|
20241107,120500,1213542998,755,756,756,755,166
|
|
20241107,120400,1213417653,756,756,756,756,16
|
|
20241107,120300,1213405557,756,756,756,755,1587
|
|
20241107,120200,1212206859,756,757,757,756,148
|
|
20241107,120100,1212094968,757,758,758,757,274
|
|
20241107,120000,1211887537,758,758,759,757,4385
|
|
20241107,115900,1208563730,757,757,757,757,37
|
|
20241107,115800,1208535721,757,756,757,756,6250
|
|
20241107,115700,1203810718,755,755,755,755,2
|
|
20241107,115600,1203809208,756,756,756,756,1401
|
|
20241107,115500,1202750052,756,756,756,755,8014
|
|
20241107,115400,1196692532,756,756,756,756,135
|
|
20241107,115300,1196590472,756,756,756,756,1039
|
|
20241107,115200,1195804988,756,756,756,756,10
|
|
20241107,115100,1195797428,755,755,755,755,2377
|
|
20241107,115000,1194002793,755,755,755,755,257
|
|
20241107,114900,1193808758,754,755,755,754,2111
|
|
20241107,114800,1192216064,755,755,755,755,17
|
|
20241107,114700,1192203229,755,755,755,755,72
|
|
20241107,114600,1192148869,756,755,756,755,646
|
|
20241107,114500,1191660993,756,756,756,756,3
|
|
20241107,114400,1191658725,758,757,758,757,108
|
|
20241107,114300,1191576968,757,755,757,755,16
|
|
20241107,114200,1191564880,755,757,758,755,381
|
|
20241107,114100,1191276946,757,758,758,757,69
|
|
20241107,114000,1191224711,757,755,757,755,272
|
|
20241107,113900,1191018930,756,755,756,755,28057
|
|
20241107,113800,1169835892,755,754,755,754,160
|
|
20241107,113700,1169715152,754,754,754,754,1927
|
|
20241107,113600,1168262194,754,754,754,754,615
|
|
20241107,113500,1167798484,754,754,754,754,810
|
|
20241107,113400,1167187744,754,754,754,754,2208
|
|
20241107,113300,1165522912,753,754,754,753,86
|
|
20241107,113200,1165458150,753,752,753,752,631
|
|
20241107,113100,1164983227,752,753,755,752,10257
|
|
20241107,113000,1157239947,755,752,755,752,2204
|
|
20241107,112900,1155578621,754,754,754,754,2
|
|
20241107,112800,1155577113,754,754,754,754,9
|
|
20241107,112700,1155570327,754,754,754,754,102
|
|
20241107,112600,1155493419,752,752,752,752,887
|
|
20241107,112500,1154826395,752,752,752,752,120
|
|
20241107,112400,1154736155,752,752,752,751,1051
|
|
20241107,112300,1153946803,752,752,752,752,146
|
|
20241107,112200,1153837011,752,752,752,752,1387
|
|
20241107,112100,1152793987,753,753,753,753,0
|
|
20241107,112000,1152793987,753,753,754,752,1860
|
|
20241107,111900,1151395229,753,754,754,753,60
|
|
20241107,111800,1151350039,753,753,753,753,25
|
|
20241107,111700,1151331214,753,753,753,753,100
|
|
20241107,111600,1151255914,753,751,753,751,890
|
|
20241107,111500,1150586650,751,752,752,751,1813
|
|
20241107,111400,1149224755,752,753,753,752,609
|
|
20241107,111300,1148766769,753,752,753,752,602
|
|
20241107,111200,1148313863,753,752,753,752,272
|
|
20241107,111100,1148109255,751,750,751,750,225
|
|
20241107,111000,1147940286,749,751,751,748,3858
|
|
20241107,110900,1145052553,751,751,752,751,28
|
|
20241107,110800,1145031521,750,751,752,750,19
|
|
20241107,110700,1145017254,750,750,750,750,4579
|
|
20241107,110600,1141583004,750,752,752,750,10468
|
|
20241107,110500,1133731420,752,752,752,752,664
|
|
20241107,110400,1133232092,754,752,754,752,276
|
|
20241107,110300,1133024316,753,754,754,753,404
|
|
20241107,110200,1132719904,754,753,754,753,154
|
|
20241107,110100,1132603888,752,752,752,752,26
|
|
20241107,110000,1132584336,752,752,752,752,31
|
|
20241107,105900,1132561024,753,751,753,751,37
|
|
20241107,105800,1132533232,751,753,754,750,1360
|
|
20241107,105700,1131511591,752,751,753,750,1050
|
|
20241107,105600,1130723088,750,752,752,750,9633
|
|
20241107,105500,1123488139,751,753,753,751,14400
|
|
20241107,105400,1112669890,753,753,753,753,0
|
|
20241107,105300,1112669890,753,754,755,753,1032
|
|
20241107,105200,1111892776,754,752,754,752,16
|
|
20241107,105100,1111880722,752,753,754,752,135
|
|
20241107,105000,1111779144,755,753,755,751,1675
|
|
20241107,104900,1110520925,752,754,755,752,14922
|
|
20241107,104800,1099287538,755,755,755,755,10
|
|
20241107,104700,1099279988,754,755,755,754,366
|
|
20241107,104600,1099003692,755,754,755,754,4816
|
|
20241107,104500,1095372421,753,753,753,753,2
|
|
20241107,104400,1095370915,752,754,755,752,16289
|
|
20241107,104300,1083117774,754,755,755,754,1601
|
|
20241107,104200,1081909999,756,756,756,756,858
|
|
20241107,104100,1081261351,757,759,760,757,5643
|
|
20241107,104000,1076977740,759,757,759,757,6287
|
|
20241107,103900,1072210643,758,758,758,755,2656
|
|
20241107,103800,1070201952,758,754,758,753,12780
|
|
20241107,103700,1060551166,755,752,755,752,3058
|
|
20241107,103600,1058247354,753,753,753,750,5446
|
|
20241107,103500,1054159802,752,751,752,750,3055
|
|
20241107,103400,1051864019,751,755,755,749,13899
|
|
20241107,103300,1041434129,754,753,754,752,5143
|
|
20241107,103200,1037559137,753,752,753,752,920
|
|
20241107,103100,1036866530,752,753,753,752,3168
|
|
20241107,103000,1034481585,752,751,753,750,4168
|
|
20241107,102900,1031345682,750,749,752,748,3137
|
|
20241107,102800,1028992347,748,747,749,747,1030
|
|
20241107,102700,1028221295,748,748,748,747,610
|
|
20241107,102600,1027765123,748,749,749,746,354
|
|
20241107,102500,1027500707,746,744,748,742,22954
|
|
20241107,102400,1010438149,744,745,746,744,6673
|
|
20241107,102300,1005471464,744,745,745,744,2899
|
|
20241107,102200,1003314507,744,744,745,743,6144
|
|
20241107,102100,998745803,745,748,748,745,5590
|
|
20241107,102000,994580302,746,745,746,745,1673
|
|
20241107,101900,993333746,746,747,749,746,1919
|
|
20241107,101800,991902077,747,748,748,747,2459
|
|
20241107,101700,990064821,749,749,749,749,0
|
|
20241107,101600,990064821,749,748,749,748,388
|
|
20241107,101500,989774596,749,749,750,748,4027
|
|
20241107,101400,986757927,749,749,749,748,9
|
|
20241107,101300,986751190,749,747,749,746,2148
|
|
20241107,101200,985146963,747,748,748,747,104
|
|
20241107,101100,985069218,748,747,749,747,3291
|
|
20241107,101000,982609608,748,748,748,747,1049
|
|
20241107,100900,981824961,747,748,748,747,1512
|
|
20241107,100800,980695397,748,748,748,746,15503
|
|
20241107,100700,969113416,749,747,749,747,1349
|
|
20241107,100600,968104207,748,748,748,747,634
|
|
20241107,100500,967629976,748,748,748,748,3
|
|
20241107,100400,967627732,748,748,748,748,2647
|
|
20241107,100300,965647776,748,748,748,748,2
|
|
20241107,100200,965646280,747,746,747,746,2039
|
|
20241107,100100,964124678,746,746,747,746,2705
|
|
20241107,100000,962106746,746,744,746,744,1101
|
|
20241107,095900,961285504,745,743,745,743,4855
|
|
20241107,095800,957677247,744,743,744,743,3789
|
|
20241107,095700,954861737,743,744,744,743,966
|
|
20241107,095600,954143981,744,744,744,743,353
|
|
20241107,095500,953881460,744,745,745,744,4044
|
|
20241107,095400,950869590,746,745,746,744,9623
|
|
20241107,095300,943695960,744,746,746,744,170
|
|
20241107,095200,943569386,746,746,746,746,0
|
|
20241107,095100,943569386,746,746,746,745,5301
|
|
20241107,095000,939615140,746,746,746,746,597
|
|
20241107,094900,939169778,745,743,745,742,11451
|
|
20241107,094800,930666089,742,742,742,742,5075
|
|
20241107,094700,926900439,742,743,743,742,16598
|
|
20241107,094600,914579917,744,745,745,743,17508
|
|
20241107,094500,901547243,746,747,747,746,5915
|
|
20241107,094400,897134603,746,747,748,746,923
|
|
20241107,094300,896445920,747,747,747,747,527
|
|
20241107,094200,896052251,746,747,747,746,461
|
|
20241107,094100,895708324,746,746,747,745,4935
|
|
20241107,094000,892027831,746,745,746,745,68
|
|
20241107,093900,891977111,745,746,747,745,33582
|
|
20241107,093800,866951383,748,747,748,746,8072
|
|
20241107,093700,860928330,747,746,749,746,3955
|
|
20241107,093600,857973925,745,747,747,745,7189
|
|
20241107,093500,852614807,747,746,748,746,4681
|
|
20241107,093400,849122310,746,747,747,746,3821
|
|
20241107,093300,846271741,747,747,749,746,1068
|
|
20241107,093200,845474057,747,746,748,746,8116
|
|
20241107,093100,839410620,746,747,747,745,24506
|
|
20241107,093000,821136199,747,747,749,747,17253
|
|
20241107,092900,808248153,747,747,748,747,4147
|
|
20241107,092800,805150294,747,749,749,747,7821
|
|
20241107,092700,799296673,749,752,752,749,13695
|
|
20241107,092600,789019109,751,752,753,751,8581
|
|
20241107,092500,782574645,751,751,751,750,2556
|
|
20241107,092400,780655772,751,751,753,750,16057
|
|
20241107,092300,768607522,751,752,754,750,49681
|
|
20241107,092200,731275279,752,752,753,752,5195
|
|
20241107,092100,727368548,753,756,757,753,23926
|
|
20241107,092000,709332701,757,756,757,754,14079
|
|
20241107,091900,698679393,755,755,756,754,4531
|
|
20241107,091800,695258685,755,758,759,755,6070
|
|
20241107,091700,690667987,756,759,759,756,5007
|
|
20241107,091600,686880075,758,766,766,758,6576
|
|
20241107,091500,681871750,763,757,766,757,10920
|
|
20241107,091400,673539898,759,758,759,754,17135
|
|
20241107,091300,660572385,759,758,761,758,17069
|
|
20241107,091200,647616767,756,753,756,752,24520
|
|
20241107,091100,629143734,753,756,756,752,8378
|
|
20241107,091000,622823137,757,756,758,752,35637
|
|
20241107,090900,595966908,756,756,759,753,23150
|
|
20241107,090800,578499864,753,756,756,752,10264
|
|
20241107,090700,570752566,756,752,758,752,10902
|
|
20241107,090600,562538547,752,756,758,752,62153
|
|
20241107,090500,515584827,756,764,765,756,47371
|
|
20241107,090400,479554150,764,766,766,762,27555
|
|
20241107,090300,458482382,766,770,771,765,83832
|
|
20241107,090200,394126422,771,766,773,765,125475
|
|
20241107,090100,297759120,765,755,767,754,51644
|
|
20241107,090000,258496486,755,766,767,750,321538
|