621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191800,1199113173,754,754,754,754,26350
|
|
20241108,191700,1199113173,754,754,754,754,0
|
|
20241108,191600,1199113173,754,754,754,754,0
|
|
20241108,191500,1199113173,754,754,754,754,0
|
|
20241108,191400,1199113173,754,754,754,754,0
|
|
20241108,191300,1199113173,754,754,754,754,0
|
|
20241108,191200,1199113173,754,754,754,754,0
|
|
20241108,191100,1199113173,754,754,754,754,0
|
|
20241108,191000,1199113173,754,754,754,754,0
|
|
20241108,190900,1199113173,754,754,754,754,0
|
|
20241108,190800,1199113173,754,754,754,754,0
|
|
20241108,190700,1199113173,754,754,754,754,0
|
|
20241108,190600,1199113173,754,754,754,754,0
|
|
20241108,190500,1199113173,754,754,754,754,0
|
|
20241108,190400,1199113173,754,754,754,754,0
|
|
20241108,190300,1199113173,754,754,754,754,0
|
|
20241108,190200,1199113173,754,754,754,754,0
|
|
20241108,190100,1199113173,754,754,754,754,0
|
|
20241108,190000,1199113173,754,754,754,754,0
|
|
20241108,185900,1199113173,754,754,754,754,0
|
|
20241108,185800,1199113173,754,754,754,754,0
|
|
20241108,185700,1199113173,754,754,754,754,0
|
|
20241108,185600,1199113173,754,754,754,754,0
|
|
20241108,185500,1199113173,754,754,754,754,0
|
|
20241108,185400,1199113173,754,754,754,754,0
|
|
20241108,185300,1199113173,754,754,754,754,0
|
|
20241108,185200,1199113173,754,754,754,754,0
|
|
20241108,185100,1199113173,754,754,754,754,0
|
|
20241108,185000,1199113173,754,754,754,754,0
|
|
20241108,184900,1199113173,754,754,754,754,0
|
|
20241108,184800,1199113173,754,754,754,754,26350
|
|
20241108,184700,1199113173,754,754,754,754,0
|
|
20241108,184600,1199113173,754,754,754,754,0
|
|
20241108,184500,1199113173,754,754,754,754,0
|
|
20241108,184400,1199113173,754,754,754,754,0
|
|
20241108,184300,1199113173,754,754,754,754,0
|
|
20241108,184200,1199113173,754,754,754,754,0
|
|
20241108,184100,1199113173,754,754,754,754,0
|
|
20241108,184000,1199113173,754,754,754,754,0
|
|
20241108,183900,1199113173,754,754,754,754,0
|
|
20241108,183800,1199113173,754,754,754,754,0
|
|
20241108,183700,1199113173,754,754,754,754,0
|
|
20241108,183600,1199113173,754,754,754,754,0
|
|
20241108,183500,1199113173,754,754,754,754,0
|
|
20241108,183400,1199113173,754,754,754,754,0
|
|
20241108,183300,1199113173,754,754,754,754,0
|
|
20241108,183200,1199113173,754,754,754,754,0
|
|
20241108,183100,1199113173,754,754,754,754,0
|
|
20241108,183000,1199113173,754,754,754,754,0
|
|
20241108,182900,1199113173,754,754,754,754,0
|
|
20241108,182800,1199113173,754,754,754,754,0
|
|
20241108,182700,1199113173,754,754,754,754,0
|
|
20241108,182600,1199113173,754,754,754,754,0
|
|
20241108,182500,1199113173,754,754,754,754,0
|
|
20241108,182400,1199113173,754,754,754,754,0
|
|
20241108,182300,1199113173,754,754,754,754,0
|
|
20241108,182200,1199113173,754,754,754,754,0
|
|
20241108,182100,1199113173,754,754,754,754,0
|
|
20241108,182000,1199113173,754,754,754,754,0
|
|
20241108,181900,1199113173,754,754,754,754,0
|
|
20241108,181800,1199113173,754,754,754,754,26350
|
|
20241108,181700,1199113173,754,754,754,754,0
|
|
20241108,181600,1199113173,754,754,754,754,0
|
|
20241108,181500,1199113173,754,754,754,754,0
|
|
20241108,181400,1199113173,754,754,754,754,0
|
|
20241108,181300,1199113173,754,754,754,754,0
|
|
20241108,181200,1199113173,754,754,754,754,0
|
|
20241108,181100,1199113173,754,754,754,754,0
|
|
20241108,181000,1199113173,754,754,754,754,0
|
|
20241108,180900,1199113173,754,754,754,754,0
|
|
20241108,180800,1199113173,754,754,754,754,0
|
|
20241108,180700,1199113173,754,754,754,754,0
|
|
20241108,180600,1199113173,754,754,754,754,0
|
|
20241108,180500,1199113173,754,754,754,754,0
|
|
20241108,180400,1199113173,754,754,754,754,0
|
|
20241108,180300,1199113173,754,754,754,754,0
|
|
20241108,180200,1199113173,754,754,754,754,0
|
|
20241108,180100,1199113173,754,754,754,754,0
|
|
20241108,180000,1199113173,754,754,754,754,0
|
|
20241108,175900,1199113173,754,754,754,754,0
|
|
20241108,175800,1199113173,754,754,754,754,0
|
|
20241108,175700,1199113173,754,754,754,754,0
|
|
20241108,175600,1199113173,754,754,754,754,0
|
|
20241108,175500,1199113173,754,754,754,754,0
|
|
20241108,175400,1199113173,754,754,754,754,0
|
|
20241108,175300,1199113173,754,754,754,754,0
|
|
20241108,175200,1199113173,754,754,754,754,0
|
|
20241108,175100,1199113173,754,754,754,754,0
|
|
20241108,175000,1199113173,754,754,754,754,0
|
|
20241108,174900,1199113173,754,754,754,754,0
|
|
20241108,174800,1199113173,754,754,754,754,26350
|
|
20241108,174700,1199113173,754,754,754,754,0
|
|
20241108,174600,1199113173,754,754,754,754,0
|
|
20241108,174500,1199113173,754,754,754,754,0
|
|
20241108,174400,1199113173,754,754,754,754,0
|
|
20241108,174300,1199113173,754,754,754,754,0
|
|
20241108,174200,1199113173,754,754,754,754,0
|
|
20241108,174100,1199113173,754,754,754,754,0
|
|
20241108,174000,1199113173,754,754,754,754,0
|
|
20241108,173900,1199113173,754,754,754,754,0
|
|
20241108,173800,1199113173,754,754,754,754,0
|
|
20241108,173700,1199113173,754,754,754,754,0
|
|
20241108,173600,1199113173,754,754,754,754,0
|
|
20241108,173500,1199113173,754,754,754,754,0
|
|
20241108,173400,1199113173,754,754,754,754,0
|
|
20241108,173300,1199113173,754,754,754,754,0
|
|
20241108,173200,1199113173,754,754,754,754,0
|
|
20241108,173100,1199113173,754,754,754,754,0
|
|
20241108,173000,1199113173,754,754,754,754,0
|
|
20241108,172900,1199113173,754,754,754,754,0
|
|
20241108,172800,1199113173,754,754,754,754,0
|
|
20241108,172700,1199113173,754,754,754,754,0
|
|
20241108,172600,1199113173,754,754,754,754,0
|
|
20241108,172500,1199113173,754,754,754,754,0
|
|
20241108,172400,1199113173,754,754,754,754,0
|
|
20241108,172300,1199113173,754,754,754,754,0
|
|
20241108,172200,1199113173,754,754,754,754,0
|
|
20241108,172100,1199113173,754,754,754,754,0
|
|
20241108,172000,1199113173,754,754,754,754,0
|
|
20241108,171900,1199113173,754,754,754,754,0
|
|
20241108,171800,1199113173,754,754,754,754,26350
|
|
20241108,171700,1199113173,754,754,754,754,0
|
|
20241108,171600,1199113173,754,754,754,754,0
|
|
20241108,171500,1199113173,754,754,754,754,0
|
|
20241108,171400,1199113173,754,754,754,754,0
|
|
20241108,171300,1199113173,754,754,754,754,0
|
|
20241108,171200,1199113173,754,754,754,754,0
|
|
20241108,171100,1199113173,754,754,754,754,0
|
|
20241108,171000,1199113173,754,754,754,754,0
|
|
20241108,170900,1199113173,754,754,754,754,0
|
|
20241108,170800,1199113173,754,754,754,754,0
|
|
20241108,170700,1199113173,754,754,754,754,0
|
|
20241108,170600,1199113173,754,754,754,754,0
|
|
20241108,170500,1199113173,754,754,754,754,0
|
|
20241108,170400,1199113173,754,754,754,754,0
|
|
20241108,170300,1199113173,754,754,754,754,0
|
|
20241108,170200,1199113173,754,754,754,754,0
|
|
20241108,170100,1199113173,754,754,754,754,0
|
|
20241108,170000,1199113173,754,754,754,754,0
|
|
20241108,165900,1199113173,754,754,754,754,0
|
|
20241108,165800,1199113173,754,754,754,754,0
|
|
20241108,165700,1199113173,754,754,754,754,0
|
|
20241108,165600,1199113173,754,754,754,754,0
|
|
20241108,165500,1199113173,754,754,754,754,0
|
|
20241108,165400,1199113173,754,754,754,754,0
|
|
20241108,165300,1199113173,754,754,754,754,0
|
|
20241108,165200,1199113173,754,754,754,754,0
|
|
20241108,165100,1199113173,754,754,754,754,0
|
|
20241108,165000,1199113173,754,754,754,754,0
|
|
20241108,164900,1199113173,754,754,754,754,0
|
|
20241108,164800,1199113173,754,754,754,754,26350
|
|
20241108,164700,1199113173,754,754,754,754,0
|
|
20241108,164600,1199113173,754,754,754,754,0
|
|
20241108,164500,1199113173,754,754,754,754,0
|
|
20241108,164400,1199113173,754,754,754,754,0
|
|
20241108,164300,1199113173,754,754,754,754,0
|
|
20241108,164200,1199113173,754,754,754,754,0
|
|
20241108,164100,1199113173,754,754,754,754,0
|
|
20241108,164000,1199113173,754,754,754,754,0
|
|
20241108,163900,1199113173,754,754,754,754,0
|
|
20241108,163800,1199113173,754,754,754,754,0
|
|
20241108,163700,1199113173,754,754,754,754,0
|
|
20241108,163600,1199113173,754,754,754,754,0
|
|
20241108,163500,1199113173,754,754,754,754,0
|
|
20241108,163400,1199113173,754,754,754,754,0
|
|
20241108,163300,1199113173,754,754,754,754,0
|
|
20241108,163200,1199113173,754,754,754,754,0
|
|
20241108,163100,1199113173,754,754,754,754,0
|
|
20241108,163000,1199113173,754,754,754,754,0
|
|
20241108,162900,1199113173,754,754,754,754,0
|
|
20241108,162800,1199113173,754,754,754,754,0
|
|
20241108,162700,1199113173,754,754,754,754,0
|
|
20241108,162600,1199113173,754,754,754,754,0
|
|
20241108,162500,1199113173,754,754,754,754,0
|
|
20241108,162400,1199113173,754,754,754,754,0
|
|
20241108,162300,1199113173,754,754,754,754,0
|
|
20241108,162200,1199113173,754,754,754,754,0
|
|
20241108,162100,1199113173,754,754,754,754,0
|
|
20241108,162000,1199113173,754,754,754,754,0
|
|
20241108,161900,1199113173,754,754,754,754,0
|
|
20241108,161800,1199113173,754,754,754,754,26350
|
|
20241108,161700,1199113173,754,754,754,754,0
|
|
20241108,161600,1199113173,754,754,754,754,0
|
|
20241108,161500,1199113173,754,754,754,754,0
|
|
20241108,161400,1199113173,754,754,754,754,0
|
|
20241108,161300,1199113173,754,754,754,754,0
|
|
20241108,161200,1199113173,754,754,754,754,0
|
|
20241108,161100,1199113173,754,754,754,754,0
|
|
20241108,161000,1199113173,754,754,754,754,0
|
|
20241108,160900,1199113173,754,754,754,754,0
|
|
20241108,160800,1199113173,754,754,754,754,0
|
|
20241108,160700,1199113173,754,754,754,754,0
|
|
20241108,160600,1199113173,754,754,754,754,0
|
|
20241108,160500,1199113173,754,754,754,754,0
|
|
20241108,160400,1199113173,754,754,754,754,0
|
|
20241108,160300,1199113173,754,754,754,754,0
|
|
20241108,160200,1199113173,754,754,754,754,0
|
|
20241108,160100,1199113173,754,754,754,754,0
|
|
20241108,160000,1199113173,754,754,754,754,0
|
|
20241108,155900,1199113173,754,754,754,754,0
|
|
20241108,155800,1199113173,754,754,754,754,0
|
|
20241108,155700,1199113173,754,754,754,754,0
|
|
20241108,155600,1199113173,754,754,754,754,0
|
|
20241108,155500,1199113173,754,754,754,754,0
|
|
20241108,155400,1199113173,754,754,754,754,0
|
|
20241108,155300,1199113173,754,754,754,754,0
|
|
20241108,155200,1199113173,754,754,754,754,0
|
|
20241108,155100,1199113173,754,754,754,754,0
|
|
20241108,155000,1199113173,754,754,754,754,0
|
|
20241108,154900,1199113173,754,754,754,754,0
|
|
20241108,154800,1199113173,754,754,754,754,26350
|
|
20241108,154700,1199113173,754,754,754,754,0
|
|
20241108,154600,1199113173,754,754,754,754,0
|
|
20241108,154500,1199113173,754,754,754,754,0
|
|
20241108,154400,1199113173,754,754,754,754,0
|
|
20241108,154300,1199113173,754,754,754,754,0
|
|
20241108,154200,1199113173,754,754,754,754,0
|
|
20241108,154100,1199113173,754,754,754,754,0
|
|
20241108,154000,1199113173,754,754,754,754,0
|
|
20241108,153900,1199113173,754,754,754,754,0
|
|
20241108,153800,1199113173,754,754,754,754,0
|
|
20241108,153700,1199113173,754,754,754,754,0
|
|
20241108,153600,1199113173,754,754,754,754,0
|
|
20241108,153500,1199113173,754,754,754,754,0
|
|
20241108,153400,1199113173,754,754,754,754,0
|
|
20241108,153300,1199113173,754,754,754,754,0
|
|
20241108,153200,1199113173,754,754,754,754,0
|
|
20241108,153100,1199113173,754,754,754,754,0
|
|
20241108,153000,1199113173,754,754,754,754,26350
|
|
20241108,152900,1179245273,753,753,753,753,0
|
|
20241108,152800,1179245273,753,753,753,753,0
|
|
20241108,152700,1179245273,753,753,753,753,0
|
|
20241108,152600,1179245273,753,753,753,753,0
|
|
20241108,152500,1179245273,753,753,753,753,0
|
|
20241108,152400,1179245273,753,753,753,753,0
|
|
20241108,152300,1179245273,753,753,753,753,0
|
|
20241108,152200,1179245273,753,753,753,753,0
|
|
20241108,152100,1179245273,753,753,753,753,0
|
|
20241108,152000,1179245273,753,753,753,753,0
|
|
20241108,151900,1179245273,753,755,755,753,2710
|
|
20241108,151800,1177203517,755,755,756,753,6429
|
|
20241108,151700,1172351928,755,755,755,755,1671
|
|
20241108,151600,1171090323,754,754,754,753,1832
|
|
20241108,151500,1169709474,755,754,755,754,854
|
|
20241108,151400,1169065557,754,752,754,752,2146
|
|
20241108,151300,1167447496,752,753,753,752,858
|
|
20241108,151200,1166802268,754,753,754,753,3
|
|
20241108,151100,1166800008,752,753,753,751,5994
|
|
20241108,151000,1162297507,754,754,754,754,2
|
|
20241108,150900,1162295999,755,753,755,753,2201
|
|
20241108,150800,1160637443,753,753,753,753,1
|
|
20241108,150700,1160636690,753,753,753,753,2151
|
|
20241108,150600,1159016987,752,751,752,751,1302
|
|
20241108,150500,1158038841,752,752,753,752,11269
|
|
20241108,150400,1149562552,752,753,753,752,1478
|
|
20241108,150300,1148450086,753,753,753,752,10053
|
|
20241108,150200,1140886487,754,754,754,754,1001
|
|
20241108,150100,1140131733,754,754,754,754,0
|
|
20241108,150000,1140131733,754,754,754,754,100
|
|
20241108,145900,1140056333,754,754,754,754,1830
|
|
20241108,145800,1138676513,754,754,754,754,1610
|
|
20241108,145700,1137462573,755,755,755,755,2000
|
|
20241108,145600,1135952573,755,754,755,754,1266
|
|
20241108,145500,1134998007,755,755,755,755,2686
|
|
20241108,145400,1132970077,755,754,755,754,2570
|
|
20241108,145300,1131032296,755,755,755,755,47
|
|
20241108,145200,1130996811,755,755,755,755,853
|
|
20241108,145100,1130352796,755,755,755,755,243
|
|
20241108,145000,1130169331,754,756,756,754,1041
|
|
20241108,144900,1129383416,756,756,756,756,1
|
|
20241108,144800,1129382660,754,756,756,754,2167
|
|
20241108,144700,1127745028,756,756,756,756,5000
|
|
20241108,144600,1123965028,757,757,757,757,0
|
|
20241108,144500,1123965028,757,757,757,757,4
|
|
20241108,144400,1123962000,757,756,757,754,3001
|
|
20241108,144300,1121697615,757,757,757,757,0
|
|
20241108,144200,1121697615,757,756,757,756,1000
|
|
20241108,144100,1120940618,757,756,757,756,179
|
|
20241108,144000,1120805287,756,755,756,754,6160
|
|
20241108,143900,1116152491,755,754,755,754,56
|
|
20241108,143800,1116110266,755,755,755,755,194
|
|
20241108,143700,1115963796,754,754,754,753,999
|
|
20241108,143600,1115211018,754,754,754,754,1418
|
|
20241108,143500,1114141846,754,754,754,754,78
|
|
20241108,143400,1114083034,755,755,755,755,2
|
|
20241108,143300,1114081524,755,754,755,754,7233
|
|
20241108,143200,1108627839,754,752,754,752,426
|
|
20241108,143100,1108307235,754,754,754,754,201
|
|
20241108,143000,1108155681,753,751,753,751,5675
|
|
20241108,142900,1103888374,752,752,752,752,701
|
|
20241108,142800,1103361222,752,752,753,752,400
|
|
20241108,142700,1103060419,753,752,753,751,3157
|
|
20241108,142600,1100687506,752,752,752,752,1250
|
|
20241108,142500,1099747506,752,752,752,752,2000
|
|
20241108,142400,1098243506,753,753,754,753,1002
|
|
20241108,142300,1097488999,753,753,753,753,0
|
|
20241108,142200,1097488999,753,753,753,753,575
|
|
20241108,142100,1097056024,754,754,754,754,302
|
|
20241108,142000,1096828316,754,754,754,754,0
|
|
20241108,141900,1096828316,754,754,754,754,0
|
|
20241108,141800,1096828316,754,754,754,754,0
|
|
20241108,141700,1096828316,754,754,754,753,5693
|
|
20241108,141600,1092535795,753,752,754,752,820
|
|
20241108,141500,1091918754,752,752,752,752,244
|
|
20241108,141400,1091735266,752,752,752,752,2787
|
|
20241108,141300,1089639442,752,752,752,752,89
|
|
20241108,141200,1089572514,752,752,752,752,60
|
|
20241108,141100,1089527394,754,754,754,754,0
|
|
20241108,141000,1089527394,754,754,754,754,54
|
|
20241108,140900,1089486678,751,751,751,751,0
|
|
20241108,140800,1089486678,751,754,754,751,4501
|
|
20241108,140700,1086105651,752,753,754,752,8001
|
|
20241108,140600,1080088619,753,753,754,753,3998
|
|
20241108,140500,1077077943,754,754,754,754,418
|
|
20241108,140400,1076762771,754,754,754,754,0
|
|
20241108,140300,1076762771,754,754,754,754,0
|
|
20241108,140200,1076762771,754,754,755,754,2301
|
|
20241108,140100,1075027816,755,755,755,755,74
|
|
20241108,140000,1074971946,755,756,757,755,2364
|
|
20241108,135900,1073186971,756,756,757,756,981
|
|
20241108,135800,1072445332,756,756,756,755,2048
|
|
20241108,135700,1070897071,756,755,756,755,579
|
|
20241108,135600,1070459353,755,755,755,755,2519
|
|
20241108,135500,1068557508,755,755,755,755,75
|
|
20241108,135400,1068500883,755,754,755,754,34231
|
|
20241108,135300,1042690681,755,755,755,755,7366
|
|
20241108,135200,1037129351,755,755,755,755,1502
|
|
20241108,135100,1035995341,756,756,756,756,3002
|
|
20241108,135000,1033725829,756,757,757,756,201
|
|
20241108,134900,1033573673,757,757,757,757,17
|
|
20241108,134800,1033560804,757,758,758,757,1868
|
|
20241108,134700,1032146724,758,757,758,757,862
|
|
20241108,134600,1031493790,758,758,758,758,2
|
|
20241108,134500,1031492274,757,757,757,757,900
|
|
20241108,134400,1030810974,756,756,756,756,0
|
|
20241108,134300,1030810974,756,756,756,756,0
|
|
20241108,134200,1030810974,756,756,756,756,0
|
|
20241108,134100,1030810974,756,756,756,756,0
|
|
20241108,134000,1030810974,756,757,757,756,1015
|
|
20241108,133900,1030042634,756,756,756,756,1603
|
|
20241108,133800,1028830766,755,755,755,755,1000
|
|
20241108,133700,1028075766,755,755,755,755,0
|
|
20241108,133600,1028075766,755,756,756,755,101
|
|
20241108,133500,1027999411,756,756,756,756,2
|
|
20241108,133400,1027997899,756,756,756,756,52
|
|
20241108,133300,1027958587,756,756,756,756,3
|
|
20241108,133200,1027956319,755,755,755,755,0
|
|
20241108,133100,1027956319,755,755,755,755,0
|
|
20241108,133000,1027956319,755,755,755,755,1141
|
|
20241108,132900,1027094864,756,755,756,755,601
|
|
20241108,132800,1026641009,755,755,755,755,1857
|
|
20241108,132700,1025238974,755,755,755,755,1
|
|
20241108,132600,1025238219,754,754,754,754,17225
|
|
20241108,132500,1012250569,755,755,755,755,1290
|
|
20241108,132400,1011276619,755,755,755,755,1672
|
|
20241108,132300,1010014259,754,754,754,754,0
|
|
20241108,132200,1010014259,754,755,755,754,1640
|
|
20241108,132100,1008776685,756,756,756,756,2
|
|
20241108,132000,1008775173,757,757,757,757,0
|
|
20241108,131900,1008775173,757,757,757,757,0
|
|
20241108,131800,1008775173,757,756,757,756,1053
|
|
20241108,131700,1007978752,756,756,756,756,1836
|
|
20241108,131600,1006590736,756,756,756,756,0
|
|
20241108,131500,1006590736,756,756,756,756,2
|
|
20241108,131400,1006589224,754,754,754,754,0
|
|
20241108,131300,1006589224,754,754,754,754,0
|
|
20241108,131200,1006589224,754,754,754,754,1600
|
|
20241108,131100,1005382824,754,756,756,754,5065
|
|
20241108,131000,1001561257,757,757,757,757,1
|
|
20241108,130900,1001560500,756,756,756,756,2083
|
|
20241108,130800,999985752,756,756,756,756,1899
|
|
20241108,130700,998550108,756,756,756,756,10161
|
|
20241108,130600,990868392,755,755,755,755,79
|
|
20241108,130500,990808747,756,755,756,755,1065
|
|
20241108,130400,990004637,756,755,756,754,690
|
|
20241108,130300,989484052,754,754,754,754,106
|
|
20241108,130200,989404128,756,755,756,755,3466
|
|
20241108,130100,986787294,756,756,756,756,2525
|
|
20241108,130000,984878394,757,757,757,757,0
|
|
20241108,125900,984878394,757,757,757,757,101
|
|
20241108,125800,984801937,760,758,760,758,2807
|
|
20241108,125700,982668733,756,758,760,756,2056
|
|
20241108,125600,981108747,756,758,758,756,1804
|
|
20241108,125500,979741333,759,759,759,759,1
|
|
20241108,125400,979740574,758,758,758,758,3
|
|
20241108,125300,979738300,759,759,759,759,0
|
|
20241108,125200,979738300,759,759,759,759,1004
|
|
20241108,125100,978976264,759,758,759,758,4409
|
|
20241108,125000,975633133,757,757,757,757,1000
|
|
20241108,124900,974876133,755,756,756,755,23063
|
|
20241108,124800,957453671,756,756,756,756,0
|
|
20241108,124700,957453671,756,756,756,756,190
|
|
20241108,124600,957310031,756,756,756,756,300
|
|
20241108,124500,957083231,756,758,758,756,120
|
|
20241108,124400,956992411,758,758,758,758,100
|
|
20241108,124300,956916611,758,758,758,758,60
|
|
20241108,124200,956871131,758,758,758,758,1000
|
|
20241108,124100,956113131,758,756,758,756,12
|
|
20241108,124000,956104057,758,758,758,758,1
|
|
20241108,123900,956103299,756,759,759,756,5005
|
|
20241108,123800,952316880,759,760,760,759,1871
|
|
20241108,123700,950895889,760,759,760,759,2184
|
|
20241108,123600,949237129,759,759,759,759,1998
|
|
20241108,123500,947720647,759,759,759,759,2
|
|
20241108,123400,947719129,760,759,760,759,6899
|
|
20241108,123300,942478881,759,759,759,759,0
|
|
20241108,123200,942478881,759,759,759,759,11
|
|
20241108,123100,942470532,759,759,759,759,0
|
|
20241108,123000,942470532,759,759,759,759,167
|
|
20241108,122900,942343779,759,759,759,759,833
|
|
20241108,122800,941711532,760,759,760,759,3
|
|
20241108,122700,941709253,758,759,760,758,885
|
|
20241108,122600,941037935,758,758,758,758,1050
|
|
20241108,122500,940242035,759,759,759,759,650
|
|
20241108,122400,939748685,759,758,759,758,1821
|
|
20241108,122300,938367846,758,759,760,758,907
|
|
20241108,122200,937679716,758,758,758,758,2
|
|
20241108,122100,937678200,758,757,758,757,12012
|
|
20241108,122000,928573422,757,757,757,757,1269
|
|
20241108,121900,927612789,757,757,757,757,501
|
|
20241108,121800,927233532,756,756,756,756,3000
|
|
20241108,121700,924965532,757,757,757,757,0
|
|
20241108,121600,924965532,757,757,757,757,2216
|
|
20241108,121500,923288020,758,758,758,758,1000
|
|
20241108,121400,922530020,758,758,758,758,215
|
|
20241108,121300,922367050,758,757,758,756,1105
|
|
20241108,121200,921529903,756,756,756,756,4430
|
|
20241108,121100,918180823,756,756,756,756,0
|
|
20241108,121000,918180823,756,757,757,756,800
|
|
20241108,120900,917575502,756,757,758,756,2043
|
|
20241108,120800,916027715,755,755,755,755,617
|
|
20241108,120700,915561880,756,755,756,755,20896
|
|
20241108,120600,899779359,754,754,755,754,3184
|
|
20241108,120500,897377716,754,754,754,754,262
|
|
20241108,120400,897180168,755,755,755,755,201
|
|
20241108,120300,897028413,756,754,756,754,2151
|
|
20241108,120200,895402736,754,754,754,754,1301
|
|
20241108,120100,894421782,754,754,754,754,999
|
|
20241108,120000,893668536,754,754,754,754,1
|
|
20241108,115900,893667782,754,754,754,754,8682
|
|
20241108,115800,887121554,755,755,755,755,2
|
|
20241108,115700,887120044,755,755,755,755,1729
|
|
20241108,115600,885814649,755,755,755,755,0
|
|
20241108,115500,885814649,755,755,755,755,0
|
|
20241108,115400,885814649,755,755,755,755,701
|
|
20241108,115300,885285394,755,755,755,755,625
|
|
20241108,115200,884813519,755,755,755,755,0
|
|
20241108,115100,884813519,755,755,755,755,2406
|
|
20241108,115000,882996989,755,755,755,755,1322
|
|
20241108,114900,881998879,756,756,756,756,2732
|
|
20241108,114800,879933487,756,756,756,756,11
|
|
20241108,114700,879925171,757,756,757,756,190
|
|
20241108,114600,879781527,756,756,756,756,659
|
|
20241108,114500,879283323,757,757,757,757,9
|
|
20241108,114400,879276510,757,757,757,757,1
|
|
20241108,114300,879275753,757,757,758,757,17
|
|
20241108,114200,879262880,758,758,758,758,10
|
|
20241108,114100,879255300,758,757,758,756,504
|
|
20241108,114000,878874259,760,757,760,757,1009
|
|
20241108,113900,878109322,757,757,757,757,1002
|
|
20241108,113800,877350808,760,758,760,758,3000
|
|
20241108,113700,875075131,757,757,757,757,509
|
|
20241108,113600,874689818,758,757,758,757,26
|
|
20241108,113500,874670115,758,755,758,755,2768
|
|
20241108,113400,872574521,758,758,758,755,794
|
|
20241108,113300,871974844,757,757,757,757,0
|
|
20241108,113200,871974844,757,757,757,757,562
|
|
20241108,113100,871549410,758,758,758,758,35
|
|
20241108,113000,871522880,758,758,758,758,356
|
|
20241108,112900,871253032,758,758,758,758,0
|
|
20241108,112800,871253032,758,757,758,756,2903
|
|
20241108,112700,869058360,755,758,759,755,5837
|
|
20241108,112600,864642789,759,758,759,757,8509
|
|
20241108,112500,858201469,758,760,760,758,681
|
|
20241108,112400,857685268,760,760,761,759,5879
|
|
20241108,112300,853211615,760,759,760,759,1004
|
|
20241108,112200,852449082,758,758,758,758,105
|
|
20241108,112100,852369492,758,758,758,758,675
|
|
20241108,112000,851857842,758,758,758,758,0
|
|
20241108,111900,851857842,758,758,760,758,2027
|
|
20241108,111800,850320312,758,757,758,757,5006
|
|
20241108,111700,846530766,757,757,757,757,10
|
|
20241108,111600,846523196,757,758,758,757,5134
|
|
20241108,111500,842635990,758,758,758,758,592
|
|
20241108,111400,842187254,759,759,759,759,0
|
|
20241108,111300,842187254,759,758,759,758,3141
|
|
20241108,111200,839806275,757,757,758,757,5042
|
|
20241108,111100,835989449,757,758,758,757,512
|
|
20241108,111000,835601859,757,757,758,757,488
|
|
20241108,110900,835232165,758,757,758,757,6201
|
|
20241108,110800,830536808,757,756,758,756,13693
|
|
20241108,110700,820178618,757,758,758,757,5016
|
|
20241108,110600,816381490,758,757,758,757,3085
|
|
20241108,110500,814043845,757,757,757,757,5001
|
|
20241108,110400,810258088,757,758,758,757,5174
|
|
20241108,110300,806341333,757,757,757,757,7529
|
|
20241108,110200,800641880,758,757,759,757,434
|
|
20241108,110100,800313007,758,760,760,754,18173
|
|
20241108,110000,786578290,760,760,760,760,100
|
|
20241108,105900,786502290,760,760,760,759,908
|
|
20241108,105800,785813060,759,760,760,759,855
|
|
20241108,105700,785164063,761,761,761,761,568
|
|
20241108,105600,784731815,761,761,761,761,0
|
|
20241108,105500,784731815,761,761,761,761,4
|
|
20241108,105400,784728771,760,761,761,760,1310
|
|
20241108,105300,783732861,761,761,761,761,0
|
|
20241108,105200,783732861,761,761,761,761,2100
|
|
20241108,105100,782134761,761,761,761,761,666
|
|
20241108,105000,781627935,762,761,762,760,1521
|
|
20241108,104900,780471705,762,764,764,762,5628
|
|
20241108,104800,776180187,764,763,765,763,10698
|
|
20241108,104700,768015461,763,763,763,763,755
|
|
20241108,104600,767439396,763,761,763,761,10879
|
|
20241108,104500,759148533,762,760,762,760,4003
|
|
20241108,104400,756103245,760,759,760,759,10
|
|
20241108,104300,756095649,759,759,759,759,1789
|
|
20241108,104200,754737798,759,758,759,757,653
|
|
20241108,104100,754242715,758,759,759,757,9943
|
|
20241108,104000,746708362,759,761,761,759,6014
|
|
20241108,103900,742142033,761,761,761,761,2436
|
|
20241108,103800,740288237,761,761,762,760,3367
|
|
20241108,103700,737725532,761,762,762,758,22104
|
|
20241108,103600,720927537,760,765,765,760,11224
|
|
20241108,103500,712373573,765,768,768,764,19258
|
|
20241108,103400,697633295,768,766,769,765,21397
|
|
20241108,103300,681203300,767,767,767,766,17407
|
|
20241108,103200,667852160,767,767,768,767,8306
|
|
20241108,103100,661481162,768,764,768,764,39302
|
|
20241108,103000,631374183,763,763,765,763,18262
|
|
20241108,102900,617425116,763,762,763,762,14294
|
|
20241108,102800,606520304,763,763,763,762,2597
|
|
20241108,102700,604541338,762,760,763,760,4617
|
|
20241108,102600,601026923,761,761,761,761,198
|
|
20241108,102500,600876245,761,761,761,761,2415
|
|
20241108,102400,599038430,761,762,762,761,2925
|
|
20241108,102300,596810926,762,762,763,759,8006
|
|
20241108,102200,590723181,763,763,763,762,2452
|
|
20241108,102100,588852368,762,761,763,761,4821
|
|
20241108,102000,585183366,760,760,761,760,6591
|
|
20241108,101900,580174204,761,763,764,760,28711
|
|
20241108,101800,558319443,763,763,763,763,0
|
|
20241108,101700,558319443,763,763,764,763,5555
|
|
20241108,101600,554078915,763,762,764,761,19874
|
|
20241108,101500,538920440,762,764,764,762,14446
|
|
20241108,101400,527904701,764,763,764,763,64
|
|
20241108,101300,527855808,764,764,764,763,3312
|
|
20241108,101200,525325937,763,764,764,763,4130
|
|
20241108,101100,522170786,764,764,765,763,5736
|
|
20241108,101000,517786320,764,764,765,762,9505
|
|
20241108,100900,510532356,764,763,765,762,34779
|
|
20241108,100800,483972306,762,761,763,760,9453
|
|
20241108,100700,476775906,761,758,761,758,9419
|
|
20241108,100600,469615927,758,760,760,758,3459
|
|
20241108,100500,466992113,760,758,760,757,8357
|
|
20241108,100400,460653778,759,757,760,757,3043
|
|
20241108,100300,458349054,760,757,760,757,12612
|
|
20241108,100200,448786525,758,758,758,758,8523
|
|
20241108,100100,442326091,759,758,760,758,4281
|
|
20241108,100000,439076810,759,759,760,759,5331
|
|
20241108,095900,435029919,760,759,760,759,8326
|
|
20241108,095800,428702473,759,759,759,759,2001
|
|
20241108,095700,427183714,759,758,759,758,2506
|
|
20241108,095600,425283746,758,759,760,758,1721
|
|
20241108,095500,423977537,758,758,759,758,4715
|
|
20241108,095400,420399008,758,758,758,758,5910
|
|
20241108,095300,415919228,758,757,758,757,457
|
|
20241108,095200,415573177,757,756,757,756,1229
|
|
20241108,095100,414643053,757,757,758,757,195
|
|
20241108,095000,414495426,755,756,756,755,5739
|
|
20241108,094900,410156793,756,755,756,754,9286
|
|
20241108,094800,403150701,755,755,756,755,3588
|
|
20241108,094700,400441759,756,756,756,755,9213
|
|
20241108,094600,393483339,756,757,758,756,5998
|
|
20241108,094500,388943109,757,757,757,757,1175
|
|
20241108,094400,388053634,757,756,757,756,3825
|
|
20241108,094300,385158151,756,756,757,756,1580
|
|
20241108,094200,383963324,756,757,757,756,554
|
|
20241108,094100,383544452,756,757,758,756,7054
|
|
20241108,094000,378204161,757,759,759,757,2418
|
|
20241108,093900,376370652,759,758,761,758,49886
|
|
20241108,093800,338491471,757,756,758,756,8915
|
|
20241108,093700,331742351,757,758,758,757,7310
|
|
20241108,093600,326206368,758,757,758,757,7106
|
|
20241108,093500,320821059,757,756,758,756,8325
|
|
20241108,093400,314519430,756,754,756,754,12172
|
|
20241108,093300,305338976,755,755,755,753,6095
|
|
20241108,093200,300742011,754,755,755,754,6166
|
|
20241108,093100,296087681,756,755,756,755,5312
|
|
20241108,093000,292073520,754,756,756,754,11935
|
|
20241108,092900,283062676,755,755,756,754,41321
|
|
20241108,092800,251865691,754,753,755,753,18285
|
|
20241108,092700,238089069,753,752,753,752,6074
|
|
20241108,092600,233518653,751,751,752,751,7067
|
|
20241108,092500,228205716,751,747,751,747,76917
|
|
20241108,092400,170648545,747,747,747,746,1981
|
|
20241108,092300,169169885,747,747,747,746,2275
|
|
20241108,092200,167470769,747,746,747,745,4350
|
|
20241108,092100,164226454,745,745,746,744,10738
|
|
20241108,092000,156233321,745,746,746,745,1352
|
|
20241108,091900,155224929,747,748,748,747,3147
|
|
20241108,091800,152872099,746,746,746,746,5242
|
|
20241108,091700,148961567,746,748,748,746,18749
|
|
20241108,091600,134953337,748,748,748,747,10005
|
|
20241108,091500,127469608,748,748,748,747,1145
|
|
20241108,091400,126613451,747,748,748,746,6123
|
|
20241108,091300,122039565,747,746,747,745,14857
|
|
20241108,091200,110942230,744,745,745,744,2807
|
|
20241108,091100,108853812,745,747,747,745,4179
|
|
20241108,091000,105739357,747,745,747,744,10704
|
|
20241108,090900,97765545,745,744,745,744,2460
|
|
20241108,090800,95933786,744,743,744,743,3063
|
|
20241108,090700,93657948,743,741,743,741,142
|
|
20241108,090600,93552564,741,743,743,740,1385
|
|
20241108,090500,92525966,744,744,745,740,10928
|
|
20241108,090400,84415492,744,745,745,743,21737
|
|
20241108,090300,68261901,744,743,745,742,13981
|
|
20241108,090200,57864223,743,746,746,743,13495
|
|
20241108,090100,47829056,746,746,747,743,7317
|
|
20241108,090000,42379816,743,740,746,740,57165
|