620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191700,1778294408,777,777,777,777,26869
|
|
20241119,191600,1778294408,777,777,777,777,0
|
|
20241119,191500,1778294408,777,777,777,777,0
|
|
20241119,191400,1778294408,777,777,777,777,0
|
|
20241119,191300,1778294408,777,777,777,777,0
|
|
20241119,191200,1778294408,777,777,777,777,0
|
|
20241119,191100,1778294408,777,777,777,777,0
|
|
20241119,191000,1778294408,777,777,777,777,0
|
|
20241119,190900,1778294408,777,777,777,777,0
|
|
20241119,190800,1778294408,777,777,777,777,0
|
|
20241119,190700,1778294408,777,777,777,777,0
|
|
20241119,190600,1778294408,777,777,777,777,0
|
|
20241119,190500,1778294408,777,777,777,777,0
|
|
20241119,190400,1778294408,777,777,777,777,0
|
|
20241119,190300,1778294408,777,777,777,777,0
|
|
20241119,190200,1778294408,777,777,777,777,0
|
|
20241119,190100,1778294408,777,777,777,777,0
|
|
20241119,190000,1778294408,777,777,777,777,0
|
|
20241119,185900,1778294408,777,777,777,777,0
|
|
20241119,185800,1778294408,777,777,777,777,0
|
|
20241119,185700,1778294408,777,777,777,777,0
|
|
20241119,185600,1778294408,777,777,777,777,0
|
|
20241119,185500,1778294408,777,777,777,777,0
|
|
20241119,185400,1778294408,777,777,777,777,0
|
|
20241119,185300,1778294408,777,777,777,777,0
|
|
20241119,185200,1778294408,777,777,777,777,0
|
|
20241119,185100,1778294408,777,777,777,777,0
|
|
20241119,185000,1778294408,777,777,777,777,0
|
|
20241119,184900,1778294408,777,777,777,777,0
|
|
20241119,184800,1778294408,777,777,777,777,0
|
|
20241119,184700,1778294408,777,777,777,777,26869
|
|
20241119,184600,1778294408,777,777,777,777,0
|
|
20241119,184500,1778294408,777,777,777,777,0
|
|
20241119,184400,1778294408,777,777,777,777,0
|
|
20241119,184300,1778294408,777,777,777,777,0
|
|
20241119,184200,1778294408,777,777,777,777,0
|
|
20241119,184100,1778294408,777,777,777,777,0
|
|
20241119,184000,1778294408,777,777,777,777,0
|
|
20241119,183900,1778294408,777,777,777,777,0
|
|
20241119,183800,1778294408,777,777,777,777,0
|
|
20241119,183700,1778294408,777,777,777,777,0
|
|
20241119,183600,1778294408,777,777,777,777,0
|
|
20241119,183500,1778294408,777,777,777,777,0
|
|
20241119,183400,1778294408,777,777,777,777,0
|
|
20241119,183300,1778294408,777,777,777,777,0
|
|
20241119,183200,1778294408,777,777,777,777,0
|
|
20241119,183100,1778294408,777,777,777,777,0
|
|
20241119,183000,1778294408,777,777,777,777,0
|
|
20241119,182900,1778294408,777,777,777,777,0
|
|
20241119,182800,1778294408,777,777,777,777,0
|
|
20241119,182700,1778294408,777,777,777,777,0
|
|
20241119,182600,1778294408,777,777,777,777,0
|
|
20241119,182500,1778294408,777,777,777,777,0
|
|
20241119,182400,1778294408,777,777,777,777,0
|
|
20241119,182300,1778294408,777,777,777,777,0
|
|
20241119,182200,1778294408,777,777,777,777,0
|
|
20241119,182100,1778294408,777,777,777,777,0
|
|
20241119,182000,1778294408,777,777,777,777,0
|
|
20241119,181900,1778294408,777,777,777,777,0
|
|
20241119,181800,1778294408,777,777,777,777,0
|
|
20241119,181700,1778294408,777,777,777,777,26869
|
|
20241119,181600,1778294408,777,777,777,777,0
|
|
20241119,181500,1778294408,777,777,777,777,0
|
|
20241119,181400,1778294408,777,777,777,777,0
|
|
20241119,181300,1778294408,777,777,777,777,0
|
|
20241119,181200,1778294408,777,777,777,777,0
|
|
20241119,181100,1778294408,777,777,777,777,0
|
|
20241119,181000,1778294408,777,777,777,777,0
|
|
20241119,180900,1778294408,777,777,777,777,0
|
|
20241119,180800,1778294408,777,777,777,777,0
|
|
20241119,180700,1778294408,777,777,777,777,0
|
|
20241119,180600,1778294408,777,777,777,777,0
|
|
20241119,180500,1778294408,777,777,777,777,0
|
|
20241119,180400,1778294408,777,777,777,777,0
|
|
20241119,180300,1778294408,777,777,777,777,0
|
|
20241119,180200,1778294408,777,777,777,777,0
|
|
20241119,180100,1778294408,777,777,777,777,0
|
|
20241119,180000,1778294408,777,777,777,777,0
|
|
20241119,175900,1778294408,777,777,777,777,0
|
|
20241119,175800,1778294408,777,777,777,777,0
|
|
20241119,175700,1778294408,777,777,777,777,0
|
|
20241119,175600,1778294408,777,777,777,777,0
|
|
20241119,175500,1778294408,777,777,777,777,0
|
|
20241119,175400,1778294408,777,777,777,777,0
|
|
20241119,175300,1778294408,777,777,777,777,0
|
|
20241119,175200,1778294408,777,777,777,777,0
|
|
20241119,175100,1778294408,777,777,777,777,0
|
|
20241119,175000,1778294408,777,777,777,777,0
|
|
20241119,174900,1778294408,777,777,777,777,0
|
|
20241119,174800,1778294408,777,777,777,777,0
|
|
20241119,174700,1778294408,777,777,777,777,26869
|
|
20241119,174600,1778294408,777,777,777,777,0
|
|
20241119,174500,1778294408,777,777,777,777,0
|
|
20241119,174400,1778294408,777,777,777,777,0
|
|
20241119,174300,1778294408,777,777,777,777,0
|
|
20241119,174200,1778294408,777,777,777,777,0
|
|
20241119,174100,1778294408,777,777,777,777,0
|
|
20241119,174000,1778294408,777,777,777,777,0
|
|
20241119,173900,1778294408,777,777,777,777,0
|
|
20241119,173800,1778294408,777,777,777,777,0
|
|
20241119,173700,1778294408,777,777,777,777,0
|
|
20241119,173600,1778294408,777,777,777,777,0
|
|
20241119,173500,1778294408,777,777,777,777,0
|
|
20241119,173400,1778294408,777,777,777,777,0
|
|
20241119,173300,1778294408,777,777,777,777,0
|
|
20241119,173200,1778294408,777,777,777,777,0
|
|
20241119,173100,1778294408,777,777,777,777,0
|
|
20241119,173000,1778294408,777,777,777,777,0
|
|
20241119,172900,1778294408,777,777,777,777,0
|
|
20241119,172800,1778294408,777,777,777,777,0
|
|
20241119,172700,1778294408,777,777,777,777,0
|
|
20241119,172600,1778294408,777,777,777,777,0
|
|
20241119,172500,1778294408,777,777,777,777,0
|
|
20241119,172400,1778294408,777,777,777,777,0
|
|
20241119,172300,1778294408,777,777,777,777,0
|
|
20241119,172200,1778294408,777,777,777,777,0
|
|
20241119,172100,1778294408,777,777,777,777,0
|
|
20241119,172000,1778294408,777,777,777,777,0
|
|
20241119,171900,1778294408,777,777,777,777,0
|
|
20241119,171800,1778294408,777,777,777,777,0
|
|
20241119,171700,1778294408,777,777,777,777,26869
|
|
20241119,171600,1778294408,777,777,777,777,0
|
|
20241119,171500,1778294408,777,777,777,777,0
|
|
20241119,171400,1778294408,777,777,777,777,0
|
|
20241119,171300,1778294408,777,777,777,777,0
|
|
20241119,171200,1778294408,777,777,777,777,0
|
|
20241119,171100,1778294408,777,777,777,777,0
|
|
20241119,171000,1778294408,777,777,777,777,0
|
|
20241119,170900,1778294408,777,777,777,777,0
|
|
20241119,170800,1778294408,777,777,777,777,0
|
|
20241119,170700,1778294408,777,777,777,777,0
|
|
20241119,170600,1778294408,777,777,777,777,0
|
|
20241119,170500,1778294408,777,777,777,777,0
|
|
20241119,170400,1778294408,777,777,777,777,0
|
|
20241119,170300,1778294408,777,777,777,777,0
|
|
20241119,170200,1778294408,777,777,777,777,0
|
|
20241119,170100,1778294408,777,777,777,777,0
|
|
20241119,170000,1778294408,777,777,777,777,0
|
|
20241119,165900,1778294408,777,777,777,777,0
|
|
20241119,165800,1778294408,777,777,777,777,0
|
|
20241119,165700,1778294408,777,777,777,777,0
|
|
20241119,165600,1778294408,777,777,777,777,0
|
|
20241119,165500,1778294408,777,777,777,777,0
|
|
20241119,165400,1778294408,777,777,777,777,0
|
|
20241119,165300,1778294408,777,777,777,777,0
|
|
20241119,165200,1778294408,777,777,777,777,0
|
|
20241119,165100,1778294408,777,777,777,777,0
|
|
20241119,165000,1778294408,777,777,777,777,0
|
|
20241119,164900,1778294408,777,777,777,777,0
|
|
20241119,164800,1778294408,777,777,777,777,0
|
|
20241119,164700,1778294408,777,777,777,777,26869
|
|
20241119,164600,1778294408,777,777,777,777,0
|
|
20241119,164500,1778294408,777,777,777,777,0
|
|
20241119,164400,1778294408,777,777,777,777,0
|
|
20241119,164300,1778294408,777,777,777,777,0
|
|
20241119,164200,1778294408,777,777,777,777,0
|
|
20241119,164100,1778294408,777,777,777,777,0
|
|
20241119,164000,1778294408,777,777,777,777,0
|
|
20241119,163900,1778294408,777,777,777,777,0
|
|
20241119,163800,1778294408,777,777,777,777,0
|
|
20241119,163700,1778294408,777,777,777,777,0
|
|
20241119,163600,1778294408,777,777,777,777,0
|
|
20241119,163500,1778294408,777,777,777,777,0
|
|
20241119,163400,1778294408,777,777,777,777,0
|
|
20241119,163300,1778294408,777,777,777,777,0
|
|
20241119,163200,1778294408,777,777,777,777,0
|
|
20241119,163100,1778294408,777,777,777,777,0
|
|
20241119,163000,1778294408,777,777,777,777,0
|
|
20241119,162900,1778294408,777,777,777,777,0
|
|
20241119,162800,1778294408,777,777,777,777,0
|
|
20241119,162700,1778294408,777,777,777,777,0
|
|
20241119,162600,1778294408,777,777,777,777,0
|
|
20241119,162500,1778294408,777,777,777,777,0
|
|
20241119,162400,1778294408,777,777,777,777,0
|
|
20241119,162300,1778294408,777,777,777,777,0
|
|
20241119,162200,1778294408,777,777,777,777,0
|
|
20241119,162100,1778294408,777,777,777,777,0
|
|
20241119,162000,1778294408,777,777,777,777,0
|
|
20241119,161900,1778294408,777,777,777,777,0
|
|
20241119,161800,1778294408,777,777,777,777,0
|
|
20241119,161700,1778294408,777,777,777,777,26869
|
|
20241119,161600,1778294408,777,777,777,777,0
|
|
20241119,161500,1778294408,777,777,777,777,0
|
|
20241119,161400,1778294408,777,777,777,777,0
|
|
20241119,161300,1778294408,777,777,777,777,0
|
|
20241119,161200,1778294408,777,777,777,777,0
|
|
20241119,161100,1778294408,777,777,777,777,0
|
|
20241119,161000,1778294408,777,777,777,777,0
|
|
20241119,160900,1778294408,777,777,777,777,0
|
|
20241119,160800,1778294408,777,777,777,777,0
|
|
20241119,160700,1778294408,777,777,777,777,0
|
|
20241119,160600,1778294408,777,777,777,777,0
|
|
20241119,160500,1778294408,777,777,777,777,0
|
|
20241119,160400,1778294408,777,777,777,777,0
|
|
20241119,160300,1778294408,777,777,777,777,0
|
|
20241119,160200,1778294408,777,777,777,777,0
|
|
20241119,160100,1778294408,777,777,777,777,0
|
|
20241119,160000,1778294408,777,777,777,777,0
|
|
20241119,155900,1778294408,777,777,777,777,0
|
|
20241119,155800,1778294408,777,777,777,777,0
|
|
20241119,155700,1778294408,777,777,777,777,0
|
|
20241119,155600,1778294408,777,777,777,777,0
|
|
20241119,155500,1778294408,777,777,777,777,0
|
|
20241119,155400,1778294408,777,777,777,777,0
|
|
20241119,155300,1778294408,777,777,777,777,0
|
|
20241119,155200,1778294408,777,777,777,777,0
|
|
20241119,155100,1778294408,777,777,777,777,0
|
|
20241119,155000,1778294408,777,777,777,777,0
|
|
20241119,154900,1778294408,777,777,777,777,0
|
|
20241119,154800,1778294408,777,777,777,777,0
|
|
20241119,154700,1778294408,777,777,777,777,26869
|
|
20241119,154600,1778294408,777,777,777,777,0
|
|
20241119,154500,1778294408,777,777,777,777,0
|
|
20241119,154400,1778294408,777,777,777,777,0
|
|
20241119,154300,1778294408,777,777,777,777,0
|
|
20241119,154200,1778294408,777,777,777,777,0
|
|
20241119,154100,1778294408,777,777,777,777,0
|
|
20241119,154000,1778294408,777,777,777,777,0
|
|
20241119,153900,1778294408,777,777,777,777,0
|
|
20241119,153800,1778294408,777,777,777,777,0
|
|
20241119,153700,1778294408,777,777,777,777,0
|
|
20241119,153600,1778294408,777,777,777,777,0
|
|
20241119,153500,1778294408,777,777,777,777,0
|
|
20241119,153400,1778294408,777,777,777,777,0
|
|
20241119,153300,1778294408,777,777,777,777,0
|
|
20241119,153200,1778294408,777,777,777,777,0
|
|
20241119,153100,1778294408,777,777,777,777,0
|
|
20241119,153000,1778294408,777,777,777,777,26869
|
|
20241119,152900,1757417195,777,777,777,777,0
|
|
20241119,152800,1757417195,777,777,777,777,0
|
|
20241119,152700,1757417195,777,777,777,777,0
|
|
20241119,152600,1757417195,777,777,777,777,0
|
|
20241119,152500,1757417195,777,777,777,777,0
|
|
20241119,152400,1757417195,777,777,777,777,0
|
|
20241119,152300,1757417195,777,777,777,777,0
|
|
20241119,152200,1757417195,777,777,777,777,0
|
|
20241119,152100,1757417195,777,777,777,777,0
|
|
20241119,152000,1757417195,777,777,777,777,0
|
|
20241119,151900,1757417195,777,777,777,776,28204
|
|
20241119,151800,1735518446,776,776,776,776,14015
|
|
20241119,151700,1724642806,776,775,776,773,10892
|
|
20241119,151600,1716204884,774,774,775,774,6194
|
|
20241119,151500,1711407036,774,773,774,773,4461
|
|
20241119,151400,1707958550,772,772,772,772,989
|
|
20241119,151300,1707195042,772,772,772,772,766
|
|
20241119,151200,1706603690,773,772,773,772,3002
|
|
20241119,151100,1704283798,774,774,774,774,0
|
|
20241119,151000,1704283798,774,774,774,774,708
|
|
20241119,150900,1703735806,774,774,774,772,7
|
|
20241119,150800,1703730390,774,774,774,774,27
|
|
20241119,150700,1703709492,771,772,772,770,22231
|
|
20241119,150600,1686570350,772,772,772,772,1
|
|
20241119,150500,1686569578,772,771,772,771,861
|
|
20241119,150400,1685905746,771,774,774,771,3133
|
|
20241119,150300,1683487983,773,773,773,773,7928
|
|
20241119,150200,1677359639,771,772,772,771,5031
|
|
20241119,150100,1673480687,772,773,773,772,3699
|
|
20241119,150000,1670621760,773,773,774,773,7264
|
|
20241119,145900,1665005838,773,772,773,772,11044
|
|
20241119,145800,1656475417,772,771,772,771,8989
|
|
20241119,145700,1649544012,771,771,771,771,72
|
|
20241119,145600,1649488500,771,771,771,771,3258
|
|
20241119,145500,1646976582,771,769,771,767,12455
|
|
20241119,145400,1637399833,768,768,769,767,8683
|
|
20241119,145300,1630736897,768,768,768,768,150
|
|
20241119,145200,1630621697,768,767,769,766,10021
|
|
20241119,145100,1622936462,766,768,768,766,21291
|
|
20241119,145000,1606610470,768,768,768,768,1000
|
|
20241119,144900,1605842470,768,768,768,768,7772
|
|
20241119,144800,1599873574,768,769,769,768,983
|
|
20241119,144700,1599117922,769,769,769,769,39
|
|
20241119,144600,1599087931,769,767,769,767,2853
|
|
20241119,144500,1596896287,766,766,766,766,0
|
|
20241119,144400,1596896287,766,766,766,766,233
|
|
20241119,144300,1596717809,768,767,768,766,654
|
|
20241119,144200,1596216688,768,765,768,765,2066
|
|
20241119,144100,1594633379,765,765,765,765,643
|
|
20241119,144000,1594141484,766,766,766,766,10
|
|
20241119,143900,1594133824,765,765,765,765,761
|
|
20241119,143800,1593551659,766,766,766,766,4
|
|
20241119,143700,1593548595,766,765,766,765,7720
|
|
20241119,143600,1587642775,766,767,767,765,5670
|
|
20241119,143500,1583299754,767,766,767,766,11
|
|
20241119,143400,1583291327,766,765,766,765,35
|
|
20241119,143300,1583264551,766,766,766,766,901
|
|
20241119,143200,1582574385,766,766,766,766,27
|
|
20241119,143100,1582553703,766,766,766,765,3181
|
|
20241119,143000,1580117058,766,765,766,765,462
|
|
20241119,142900,1579763466,765,765,765,765,515
|
|
20241119,142800,1579369491,765,766,766,765,2356
|
|
20241119,142700,1577567141,765,766,766,765,1306
|
|
20241119,142600,1576566755,766,765,766,765,167
|
|
20241119,142500,1576438999,765,765,765,765,1004
|
|
20241119,142400,1575670939,765,765,766,765,1474
|
|
20241119,142300,1574542629,766,766,766,766,0
|
|
20241119,142200,1574542629,766,766,766,764,8785
|
|
20241119,142100,1567828384,766,766,766,765,202
|
|
20241119,142000,1567673852,766,766,766,765,30297
|
|
20241119,141900,1544495532,766,765,767,765,1228
|
|
20241119,141800,1543554935,766,766,766,766,2711
|
|
20241119,141700,1541478309,766,767,767,766,28302
|
|
20241119,141600,1519781619,767,768,768,767,215
|
|
20241119,141500,1519616599,768,768,768,768,4093
|
|
20241119,141400,1516473175,768,770,770,768,77
|
|
20241119,141300,1516413899,770,770,770,770,39
|
|
20241119,141200,1516383869,768,768,768,768,100
|
|
20241119,141100,1516307069,768,768,768,768,0
|
|
20241119,141000,1516307069,768,770,770,768,10001
|
|
20241119,140900,1508625271,769,768,769,768,1383
|
|
20241119,140800,1507563126,769,769,769,769,2709
|
|
20241119,140700,1505479905,767,768,768,767,3210
|
|
20241119,140600,1503015653,769,770,770,769,169
|
|
20241119,140500,1502885642,770,770,770,770,2
|
|
20241119,140400,1502884102,770,770,770,770,20
|
|
20241119,140300,1502868702,770,770,770,770,0
|
|
20241119,140200,1502868702,770,770,770,767,16871
|
|
20241119,140100,1489918572,770,770,770,770,1050
|
|
20241119,140000,1489110072,769,771,771,769,9968
|
|
20241119,135900,1481431765,772,772,772,772,1
|
|
20241119,135800,1481430993,773,772,773,772,1032
|
|
20241119,135700,1480634288,772,772,772,772,615
|
|
20241119,135600,1480159508,772,772,772,772,198
|
|
20241119,135500,1480006652,772,772,772,772,2
|
|
20241119,135400,1480005108,771,771,771,771,300
|
|
20241119,135300,1479773808,771,772,773,770,13608
|
|
20241119,135200,1469283769,772,773,773,772,1065
|
|
20241119,135100,1468460934,773,773,773,773,1150
|
|
20241119,135000,1467571984,775,774,775,773,309
|
|
20241119,134900,1467332901,774,774,774,774,3
|
|
20241119,134800,1467330579,775,775,775,775,3618
|
|
20241119,134700,1464526629,776,776,776,776,1140
|
|
20241119,134600,1463641989,776,777,777,776,137
|
|
20241119,134500,1463535616,778,777,778,777,201
|
|
20241119,134400,1463379438,777,777,777,776,352
|
|
20241119,134300,1463105936,777,775,777,775,18793
|
|
20241119,134200,1448517367,775,774,775,774,306
|
|
20241119,134100,1448280497,774,774,774,774,108
|
|
20241119,134000,1448196905,774,774,774,774,20
|
|
20241119,133900,1448181425,774,774,774,774,310
|
|
20241119,133800,1447941485,775,775,775,775,136
|
|
20241119,133700,1447836085,775,776,776,775,1197
|
|
20241119,133600,1446908310,775,775,776,775,333
|
|
20241119,133500,1446650218,774,775,775,774,8833
|
|
20241119,133400,1439813374,775,775,777,775,10804
|
|
20241119,133300,1431431274,776,776,776,776,0
|
|
20241119,133200,1431431274,776,775,776,775,1636
|
|
20241119,133100,1430163369,775,775,776,775,8890
|
|
20241119,133000,1423273431,776,776,776,776,8344
|
|
20241119,132900,1416798487,777,777,777,777,561
|
|
20241119,132800,1416362590,776,777,777,776,567
|
|
20241119,132700,1415922043,776,776,777,775,10827
|
|
20241119,132600,1407520519,776,776,776,776,5232
|
|
20241119,132500,1403460487,776,776,776,776,6175
|
|
20241119,132400,1398668687,776,775,776,775,527
|
|
20241119,132300,1398260161,774,775,775,774,370
|
|
20241119,132200,1397973511,775,775,775,775,0
|
|
20241119,132100,1397973511,775,773,775,773,501
|
|
20241119,132000,1397586236,773,773,773,773,27
|
|
20241119,131900,1397565365,773,774,776,773,2244
|
|
20241119,131800,1395825592,775,774,775,774,649
|
|
20241119,131700,1395323263,774,774,774,774,817
|
|
20241119,131600,1394690905,776,775,776,775,10719
|
|
20241119,131500,1386382575,775,775,776,775,108
|
|
20241119,131400,1386298775,776,773,776,773,2373
|
|
20241119,131300,1384460323,772,772,772,772,6612
|
|
20241119,131200,1379355859,772,772,772,772,1134
|
|
20241119,131100,1378480411,774,770,774,770,7244
|
|
20241119,131000,1372892726,772,770,772,767,8253
|
|
20241119,130900,1366546432,770,770,771,770,470
|
|
20241119,130800,1366184275,771,771,771,768,10351
|
|
20241119,130700,1358225419,771,771,771,771,106
|
|
20241119,130600,1358143693,771,771,772,771,657
|
|
20241119,130500,1357637044,772,772,773,771,14775
|
|
20241119,130400,1346244823,772,772,772,772,1100
|
|
20241119,130300,1345395623,772,771,772,771,760
|
|
20241119,130200,1344809032,772,772,773,772,1257
|
|
20241119,130100,1343838506,773,774,774,773,1854
|
|
20241119,130000,1342404705,773,774,774,772,6825
|
|
20241119,125900,1337130137,773,772,774,772,384
|
|
20241119,125800,1336833422,773,771,773,770,7782
|
|
20241119,125700,1330830314,771,770,771,770,961
|
|
20241119,125600,1330090342,769,771,771,769,6034
|
|
20241119,125500,1325449424,771,772,772,771,165
|
|
20241119,125400,1325322108,772,772,772,772,2126
|
|
20241119,125300,1323680836,772,773,773,772,816
|
|
20241119,125200,1323050568,773,773,773,772,1805
|
|
20241119,125100,1321657006,773,774,775,773,6601
|
|
20241119,125000,1316552601,774,772,775,772,11849
|
|
20241119,124900,1307392785,772,770,774,770,22612
|
|
20241119,124800,1289940312,769,769,769,769,9020
|
|
20241119,124700,1283003932,769,768,769,768,1081
|
|
20241119,124600,1282173643,769,769,769,769,4818
|
|
20241119,124500,1278468601,769,768,769,768,1047
|
|
20241119,124400,1277663504,768,768,768,768,564
|
|
20241119,124300,1277230352,768,768,768,768,1755
|
|
20241119,124200,1275882512,769,769,769,769,56
|
|
20241119,124100,1275839448,769,769,769,769,2201
|
|
20241119,124000,1274146879,769,768,769,768,1725
|
|
20241119,123900,1272822078,768,768,768,768,0
|
|
20241119,123800,1272822078,768,768,768,768,21
|
|
20241119,123700,1272805950,766,766,766,766,0
|
|
20241119,123600,1272805950,766,767,767,766,7474
|
|
20241119,123500,1267078816,767,767,767,767,2395
|
|
20241119,123400,1265241851,767,766,767,766,4680
|
|
20241119,123300,1261653458,766,766,766,766,5000
|
|
20241119,123200,1257823458,766,766,766,766,954
|
|
20241119,123100,1257092694,766,767,767,766,3080
|
|
20241119,123000,1254732624,767,768,768,767,3372
|
|
20241119,122900,1252146130,768,768,768,768,3141
|
|
20241119,122800,1249733842,768,767,768,767,1730
|
|
20241119,122700,1248405209,767,767,768,766,9009
|
|
20241119,122600,1241502704,767,768,768,766,1430
|
|
20241119,122500,1240405891,767,768,768,767,2371
|
|
20241119,122400,1238585433,768,768,768,768,1
|
|
20241119,122300,1238584665,767,767,768,767,198
|
|
20241119,122200,1238432797,767,767,767,767,0
|
|
20241119,122100,1238432797,767,767,767,767,0
|
|
20241119,122000,1238432797,767,767,767,767,9
|
|
20241119,121900,1238425894,766,767,767,766,20410
|
|
20241119,121800,1222783717,767,767,767,767,107
|
|
20241119,121700,1222701648,767,767,767,767,1220
|
|
20241119,121600,1221765908,767,768,768,767,9914
|
|
20241119,121500,1214161421,768,768,768,768,1207
|
|
20241119,121400,1213234445,768,768,769,767,9303
|
|
20241119,121300,1206088743,768,769,769,768,5254
|
|
20241119,121200,1202053666,769,769,769,769,1591
|
|
20241119,121100,1200830187,769,771,771,769,26747
|
|
20241119,121000,1180241953,771,771,771,771,1
|
|
20241119,120900,1180241182,771,771,771,771,1215
|
|
20241119,120800,1179304417,771,771,771,770,1772
|
|
20241119,120700,1177938378,771,771,771,770,2531
|
|
20241119,120600,1175987121,771,771,771,771,485
|
|
20241119,120500,1175613186,771,772,772,771,1028
|
|
20241119,120400,1174820596,772,772,772,772,122
|
|
20241119,120300,1174726412,772,771,772,770,1060
|
|
20241119,120200,1173909469,771,771,771,771,1786
|
|
20241119,120100,1172532463,771,771,771,770,22925
|
|
20241119,120000,1154857648,772,774,774,772,24931
|
|
20241119,115900,1135604421,775,775,775,775,3
|
|
20241119,115800,1135602096,775,775,775,775,44
|
|
20241119,115700,1135567996,775,774,775,774,43
|
|
20241119,115600,1135534711,775,773,775,773,592
|
|
20241119,115500,1135077077,773,773,773,773,0
|
|
20241119,115400,1135077077,773,773,773,773,0
|
|
20241119,115300,1135077077,773,773,773,773,9
|
|
20241119,115200,1135070120,772,773,774,772,7553
|
|
20241119,115100,1129232074,774,774,774,773,513
|
|
20241119,115000,1128835512,773,773,773,773,0
|
|
20241119,114900,1128835512,773,773,773,773,4104
|
|
20241119,114800,1125663120,773,773,773,773,0
|
|
20241119,114700,1125663120,773,773,773,773,0
|
|
20241119,114600,1125663120,773,774,774,773,9269
|
|
20241119,114500,1118498096,774,774,774,773,2653
|
|
20241119,114400,1116445308,774,774,774,774,48
|
|
20241119,114300,1116408156,774,774,774,774,1294
|
|
20241119,114200,1115406600,774,773,774,773,12
|
|
20241119,114100,1115397322,773,773,773,773,23
|
|
20241119,114000,1115379543,773,773,773,773,0
|
|
20241119,113900,1115379543,773,773,773,773,200
|
|
20241119,113800,1115224943,773,773,773,773,500
|
|
20241119,113700,1114838443,773,773,773,773,0
|
|
20241119,113600,1114838443,773,773,773,773,2746
|
|
20241119,113500,1112715785,773,773,773,773,54
|
|
20241119,113400,1112674043,773,773,773,773,1758
|
|
20241119,113300,1111315109,773,773,773,773,530
|
|
20241119,113200,1110905419,773,773,773,773,0
|
|
20241119,113100,1110905419,773,773,773,773,10
|
|
20241119,113000,1110897689,773,773,773,773,654
|
|
20241119,112900,1110392147,773,773,773,773,693
|
|
20241119,112800,1109856458,773,773,773,773,20
|
|
20241119,112700,1109840998,772,772,772,772,0
|
|
20241119,112600,1109840998,772,773,773,772,4086
|
|
20241119,112500,1106682658,773,773,773,773,7052
|
|
20241119,112400,1101231462,773,773,773,773,1986
|
|
20241119,112300,1099696284,773,773,773,773,300
|
|
20241119,112200,1099464384,773,773,773,773,2700
|
|
20241119,112100,1097377284,773,773,773,772,2021
|
|
20241119,112000,1095815845,773,773,773,772,82
|
|
20241119,111900,1095752524,772,773,773,772,2832
|
|
20241119,111800,1093564769,773,773,773,773,10960
|
|
20241119,111700,1085092689,774,774,774,774,40
|
|
20241119,111600,1085061729,774,774,775,774,8685
|
|
20241119,111500,1078339537,774,774,774,774,888
|
|
20241119,111400,1077652225,774,775,775,774,6423
|
|
20241119,111300,1072680775,775,774,775,774,602
|
|
20241119,111200,1072214825,775,776,776,775,4231
|
|
20241119,111100,1068935757,776,776,776,775,3142
|
|
20241119,111000,1066497705,776,776,776,776,151
|
|
20241119,110900,1066380529,775,775,776,775,105
|
|
20241119,110800,1066299153,775,776,777,775,8856
|
|
20241119,110700,1059428284,777,778,778,777,865
|
|
20241119,110600,1058755537,778,778,779,777,2607
|
|
20241119,110500,1056729890,778,778,778,778,200
|
|
20241119,110400,1056574290,779,778,779,778,1811
|
|
20241119,110300,1055165327,778,776,778,776,1009
|
|
20241119,110200,1054381486,775,776,776,775,4891
|
|
20241119,110100,1050590782,776,775,776,775,46
|
|
20241119,110000,1050555126,776,775,776,775,1281
|
|
20241119,105900,1049561641,775,776,776,775,3298
|
|
20241119,105800,1047005491,775,778,778,775,4847
|
|
20241119,105700,1043247043,778,777,778,777,565
|
|
20241119,105600,1042807523,778,778,778,778,212
|
|
20241119,105500,1042642587,778,777,778,777,271
|
|
20241119,105400,1042432015,778,778,778,778,0
|
|
20241119,105300,1042432015,778,778,778,778,1
|
|
20241119,105200,1042431237,777,777,777,777,23
|
|
20241119,105100,1042413366,777,777,777,777,14
|
|
20241119,105000,1042402488,777,776,777,776,123
|
|
20241119,104900,1042307031,776,777,777,776,3150
|
|
20241119,104800,1039862554,778,777,778,777,8854
|
|
20241119,104700,1032982991,778,778,778,778,53
|
|
20241119,104600,1032941757,778,778,778,778,64
|
|
20241119,104500,1032891965,778,778,778,778,20
|
|
20241119,104400,1032876405,779,779,779,779,1
|
|
20241119,104300,1032875626,778,778,778,778,0
|
|
20241119,104200,1032875626,778,779,779,778,2584
|
|
20241119,104100,1030865242,779,780,780,778,1341
|
|
20241119,104000,1029821868,779,779,780,779,1733
|
|
20241119,103900,1028471859,780,780,780,780,1
|
|
20241119,103800,1028471079,780,780,780,780,1
|
|
20241119,103700,1028470299,779,780,780,779,40
|
|
20241119,103600,1028439129,780,780,780,780,36
|
|
20241119,103500,1028411049,779,779,780,779,5327
|
|
20241119,103400,1024261276,780,779,780,779,2529
|
|
20241119,103300,1022291067,779,778,779,778,142
|
|
20241119,103200,1022180589,779,779,779,778,1516
|
|
20241119,103100,1021001134,779,780,780,778,526
|
|
20241119,103000,1020591374,780,777,783,776,14230
|
|
20241119,102900,1009497951,778,778,779,778,12510
|
|
20241119,102800,999765161,778,778,778,778,0
|
|
20241119,102700,999765161,778,776,778,776,1306
|
|
20241119,102600,998751698,776,776,777,776,1192
|
|
20241119,102500,997826705,776,775,776,775,1818
|
|
20241119,102400,996417604,775,776,776,775,4000
|
|
20241119,102300,993317317,776,776,776,776,0
|
|
20241119,102200,993317317,776,776,776,776,42
|
|
20241119,102100,993284725,776,776,776,776,0
|
|
20241119,102000,993284725,776,776,776,776,10
|
|
20241119,101900,993276965,777,775,777,775,2125
|
|
20241119,101800,991630079,775,775,775,774,17367
|
|
20241119,101700,978175518,775,774,775,774,6420
|
|
20241119,101600,973206334,775,775,775,775,3
|
|
20241119,101500,973204009,775,775,775,774,167
|
|
20241119,101400,973074594,774,775,775,774,6711
|
|
20241119,101300,967877956,775,775,775,775,300
|
|
20241119,101200,967645456,776,776,776,775,172
|
|
20241119,101100,967512006,777,776,777,776,2464
|
|
20241119,101000,965599333,776,777,778,774,77861
|
|
20241119,100900,905328782,778,777,778,777,8
|
|
20241119,100800,905322565,778,778,778,776,3990
|
|
20241119,100700,902220940,778,778,778,778,1147
|
|
20241119,100600,901328574,778,774,778,774,9771
|
|
20241119,100500,893749069,776,775,776,774,11182
|
|
20241119,100400,885084608,775,775,775,775,1348
|
|
20241119,100300,884039908,775,776,776,775,765
|
|
20241119,100200,883447032,776,775,776,775,67
|
|
20241119,100100,883395106,775,776,776,775,518
|
|
20241119,100000,882993638,776,774,776,774,5140
|
|
20241119,095900,879009628,775,775,775,775,2227
|
|
20241119,095800,877283703,775,775,775,775,1332
|
|
20241119,095700,876251403,776,776,776,776,914
|
|
20241119,095600,875542139,775,776,776,775,909
|
|
20241119,095500,874837388,776,777,777,776,50
|
|
20241119,095400,874798543,777,776,777,776,3738
|
|
20241119,095300,871897843,776,777,777,776,1305
|
|
20241119,095200,870885160,775,777,778,775,1187
|
|
20241119,095100,869963609,777,777,777,777,200
|
|
20241119,095000,869808209,777,774,777,773,3391
|
|
20241119,094900,867183518,774,775,775,774,1729
|
|
20241119,094800,865843544,773,774,774,772,4590
|
|
20241119,094700,862297584,774,774,774,773,7194
|
|
20241119,094600,856735735,774,775,775,774,855
|
|
20241119,094500,856073896,774,779,779,774,6258
|
|
20241119,094400,851212351,778,777,778,777,5753
|
|
20241119,094300,846740683,776,781,781,774,44251
|
|
20241119,094200,812340279,780,780,781,779,4484
|
|
20241119,094100,808844717,779,781,782,779,8799
|
|
20241119,094000,801982693,782,781,783,779,13070
|
|
20241119,093900,791782331,783,779,783,779,15996
|
|
20241119,093800,779291118,780,779,780,779,1074
|
|
20241119,093700,778453629,780,779,781,778,24028
|
|
20241119,093600,759719623,780,778,780,778,15220
|
|
20241119,093500,747864695,779,777,779,777,6754
|
|
20241119,093400,742604719,778,777,779,776,3592
|
|
20241119,093300,739810831,778,776,778,775,2936
|
|
20241119,093200,737530878,776,778,780,776,18759
|
|
20241119,093100,722934164,780,782,782,778,14710
|
|
20241119,093000,711456906,781,773,782,773,34573
|
|
20241119,092900,684511796,773,774,774,772,4018
|
|
20241119,092800,681405717,774,774,774,774,204
|
|
20241119,092700,681247821,772,772,772,772,2901
|
|
20241119,092600,679008249,772,774,774,772,5167
|
|
20241119,092500,675019323,774,772,775,771,15362
|
|
20241119,092400,663152320,771,772,772,770,21202
|
|
20241119,092300,646823304,771,771,771,770,11001
|
|
20241119,092200,638344684,771,773,773,770,64712
|
|
20241119,092100,588424174,773,774,774,773,19698
|
|
20241119,092000,573192568,774,774,776,773,16859
|
|
20241119,091900,560148603,774,776,777,774,21084
|
|
20241119,091800,543816891,776,776,778,776,5465
|
|
20241119,091700,539573587,777,776,778,776,5009
|
|
20241119,091600,535685586,777,778,779,775,4821
|
|
20241119,091500,531941091,778,777,778,774,9130
|
|
20241119,091400,524854752,776,776,777,775,7675
|
|
20241119,091300,518900387,776,776,777,775,5066
|
|
20241119,091200,514969886,777,777,777,776,2888
|
|
20241119,091100,512728434,779,776,781,774,24191
|
|
20241119,091000,493967111,777,779,780,775,22577
|
|
20241119,090900,476431449,778,780,784,778,42619
|
|
20241119,090800,443231452,781,780,782,779,19224
|
|
20241119,090700,428248973,782,783,784,780,22903
|
|
20241119,090600,410359247,785,784,788,782,60716
|
|
20241119,090500,362726417,783,788,788,780,114231
|
|
20241119,090400,273346440,784,783,791,783,39860
|
|
20241119,090300,242061593,784,782,784,781,5276
|
|
20241119,090200,237931962,783,782,783,781,23015
|
|
20241119,090100,219937597,782,789,793,780,114968
|
|
20241119,090000,129554272,793,792,796,788,163556
|