620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,191700,1319542343,738,738,738,738,23722
|
|
20241120,191600,1319542343,738,738,738,738,0
|
|
20241120,191500,1319542343,738,738,738,738,0
|
|
20241120,191400,1319542343,738,738,738,738,0
|
|
20241120,191300,1319542343,738,738,738,738,0
|
|
20241120,191200,1319542343,738,738,738,738,0
|
|
20241120,191100,1319542343,738,738,738,738,0
|
|
20241120,191000,1319542343,738,738,738,738,0
|
|
20241120,190900,1319542343,738,738,738,738,0
|
|
20241120,190800,1319542343,738,738,738,738,0
|
|
20241120,190700,1319542343,738,738,738,738,0
|
|
20241120,190600,1319542343,738,738,738,738,0
|
|
20241120,190500,1319542343,738,738,738,738,0
|
|
20241120,190400,1319542343,738,738,738,738,0
|
|
20241120,190300,1319542343,738,738,738,738,0
|
|
20241120,190200,1319542343,738,738,738,738,0
|
|
20241120,190100,1319542343,738,738,738,738,0
|
|
20241120,190000,1319542343,738,738,738,738,0
|
|
20241120,185900,1319542343,738,738,738,738,0
|
|
20241120,185800,1319542343,738,738,738,738,0
|
|
20241120,185700,1319542343,738,738,738,738,0
|
|
20241120,185600,1319542343,738,738,738,738,0
|
|
20241120,185500,1319542343,738,738,738,738,0
|
|
20241120,185400,1319542343,738,738,738,738,0
|
|
20241120,185300,1319542343,738,738,738,738,0
|
|
20241120,185200,1319542343,738,738,738,738,0
|
|
20241120,185100,1319542343,738,738,738,738,0
|
|
20241120,185000,1319542343,738,738,738,738,0
|
|
20241120,184900,1319542343,738,738,738,738,0
|
|
20241120,184800,1319542343,738,738,738,738,0
|
|
20241120,184700,1319542343,738,738,738,738,23722
|
|
20241120,184600,1319542343,738,738,738,738,0
|
|
20241120,184500,1319542343,738,738,738,738,0
|
|
20241120,184400,1319542343,738,738,738,738,0
|
|
20241120,184300,1319542343,738,738,738,738,0
|
|
20241120,184200,1319542343,738,738,738,738,0
|
|
20241120,184100,1319542343,738,738,738,738,0
|
|
20241120,184000,1319542343,738,738,738,738,0
|
|
20241120,183900,1319542343,738,738,738,738,0
|
|
20241120,183800,1319542343,738,738,738,738,0
|
|
20241120,183700,1319542343,738,738,738,738,0
|
|
20241120,183600,1319542343,738,738,738,738,0
|
|
20241120,183500,1319542343,738,738,738,738,0
|
|
20241120,183400,1319542343,738,738,738,738,0
|
|
20241120,183300,1319542343,738,738,738,738,0
|
|
20241120,183200,1319542343,738,738,738,738,0
|
|
20241120,183100,1319542343,738,738,738,738,0
|
|
20241120,183000,1319542343,738,738,738,738,0
|
|
20241120,182900,1319542343,738,738,738,738,0
|
|
20241120,182800,1319542343,738,738,738,738,0
|
|
20241120,182700,1319542343,738,738,738,738,0
|
|
20241120,182600,1319542343,738,738,738,738,0
|
|
20241120,182500,1319542343,738,738,738,738,0
|
|
20241120,182400,1319542343,738,738,738,738,0
|
|
20241120,182300,1319542343,738,738,738,738,0
|
|
20241120,182200,1319542343,738,738,738,738,0
|
|
20241120,182100,1319542343,738,738,738,738,0
|
|
20241120,182000,1319542343,738,738,738,738,0
|
|
20241120,181900,1319542343,738,738,738,738,0
|
|
20241120,181800,1319542343,738,738,738,738,0
|
|
20241120,181700,1319542343,738,738,738,738,23722
|
|
20241120,181600,1319542343,738,738,738,738,0
|
|
20241120,181500,1319542343,738,738,738,738,0
|
|
20241120,181400,1319542343,738,738,738,738,0
|
|
20241120,181300,1319542343,738,738,738,738,0
|
|
20241120,181200,1319542343,738,738,738,738,0
|
|
20241120,181100,1319542343,738,738,738,738,0
|
|
20241120,181000,1319542343,738,738,738,738,0
|
|
20241120,180900,1319542343,738,738,738,738,0
|
|
20241120,180800,1319542343,738,738,738,738,0
|
|
20241120,180700,1319542343,738,738,738,738,0
|
|
20241120,180600,1319542343,738,738,738,738,0
|
|
20241120,180500,1319542343,738,738,738,738,0
|
|
20241120,180400,1319542343,738,738,738,738,0
|
|
20241120,180300,1319542343,738,738,738,738,0
|
|
20241120,180200,1319542343,738,738,738,738,0
|
|
20241120,180100,1319542343,738,738,738,738,0
|
|
20241120,180000,1319542343,738,738,738,738,0
|
|
20241120,175900,1319542343,738,738,738,738,0
|
|
20241120,175800,1319542343,738,738,738,738,0
|
|
20241120,175700,1319542343,738,738,738,738,0
|
|
20241120,175600,1319542343,738,738,738,738,0
|
|
20241120,175500,1319542343,738,738,738,738,0
|
|
20241120,175400,1319542343,738,738,738,738,0
|
|
20241120,175300,1319542343,738,738,738,738,0
|
|
20241120,175200,1319542343,738,738,738,738,0
|
|
20241120,175100,1319542343,738,738,738,738,0
|
|
20241120,175000,1319542343,738,738,738,738,0
|
|
20241120,174900,1319542343,738,738,738,738,0
|
|
20241120,174800,1319542343,738,738,738,738,0
|
|
20241120,174700,1319542343,738,738,738,738,23722
|
|
20241120,174600,1319542343,738,738,738,738,0
|
|
20241120,174500,1319542343,738,738,738,738,0
|
|
20241120,174400,1319542343,738,738,738,738,0
|
|
20241120,174300,1319542343,738,738,738,738,0
|
|
20241120,174200,1319542343,738,738,738,738,0
|
|
20241120,174100,1319542343,738,738,738,738,0
|
|
20241120,174000,1319542343,738,738,738,738,0
|
|
20241120,173900,1319542343,738,738,738,738,0
|
|
20241120,173800,1319542343,738,738,738,738,0
|
|
20241120,173700,1319542343,738,738,738,738,0
|
|
20241120,173600,1319542343,738,738,738,738,0
|
|
20241120,173500,1319542343,738,738,738,738,0
|
|
20241120,173400,1319542343,738,738,738,738,0
|
|
20241120,173300,1319542343,738,738,738,738,0
|
|
20241120,173200,1319542343,738,738,738,738,0
|
|
20241120,173100,1319542343,738,738,738,738,0
|
|
20241120,173000,1319542343,738,738,738,738,0
|
|
20241120,172900,1319542343,738,738,738,738,0
|
|
20241120,172800,1319542343,738,738,738,738,0
|
|
20241120,172700,1319542343,738,738,738,738,0
|
|
20241120,172600,1319542343,738,738,738,738,0
|
|
20241120,172500,1319542343,738,738,738,738,0
|
|
20241120,172400,1319542343,738,738,738,738,0
|
|
20241120,172300,1319542343,738,738,738,738,0
|
|
20241120,172200,1319542343,738,738,738,738,0
|
|
20241120,172100,1319542343,738,738,738,738,0
|
|
20241120,172000,1319542343,738,738,738,738,0
|
|
20241120,171900,1319542343,738,738,738,738,0
|
|
20241120,171800,1319542343,738,738,738,738,0
|
|
20241120,171700,1319542343,738,738,738,738,23722
|
|
20241120,171600,1319542343,738,738,738,738,0
|
|
20241120,171500,1319542343,738,738,738,738,0
|
|
20241120,171400,1319542343,738,738,738,738,0
|
|
20241120,171300,1319542343,738,738,738,738,0
|
|
20241120,171200,1319542343,738,738,738,738,0
|
|
20241120,171100,1319542343,738,738,738,738,0
|
|
20241120,171000,1319542343,738,738,738,738,0
|
|
20241120,170900,1319542343,738,738,738,738,0
|
|
20241120,170800,1319542343,738,738,738,738,0
|
|
20241120,170700,1319542343,738,738,738,738,0
|
|
20241120,170600,1319542343,738,738,738,738,0
|
|
20241120,170500,1319542343,738,738,738,738,0
|
|
20241120,170400,1319542343,738,738,738,738,0
|
|
20241120,170300,1319542343,738,738,738,738,0
|
|
20241120,170200,1319542343,738,738,738,738,0
|
|
20241120,170100,1319542343,738,738,738,738,0
|
|
20241120,170000,1319542343,738,738,738,738,0
|
|
20241120,165900,1319542343,738,738,738,738,0
|
|
20241120,165800,1319542343,738,738,738,738,0
|
|
20241120,165700,1319542343,738,738,738,738,0
|
|
20241120,165600,1319542343,738,738,738,738,0
|
|
20241120,165500,1319542343,738,738,738,738,0
|
|
20241120,165400,1319542343,738,738,738,738,0
|
|
20241120,165300,1319542343,738,738,738,738,0
|
|
20241120,165200,1319542343,738,738,738,738,0
|
|
20241120,165100,1319542343,738,738,738,738,0
|
|
20241120,165000,1319542343,738,738,738,738,0
|
|
20241120,164900,1319542343,738,738,738,738,0
|
|
20241120,164800,1319542343,738,738,738,738,0
|
|
20241120,164700,1319542343,738,738,738,738,23722
|
|
20241120,164600,1319542343,738,738,738,738,0
|
|
20241120,164500,1319542343,738,738,738,738,0
|
|
20241120,164400,1319542343,738,738,738,738,0
|
|
20241120,164300,1319542343,738,738,738,738,0
|
|
20241120,164200,1319542343,738,738,738,738,0
|
|
20241120,164100,1319542343,738,738,738,738,0
|
|
20241120,164000,1319542343,738,738,738,738,0
|
|
20241120,163900,1319542343,738,738,738,738,0
|
|
20241120,163800,1319542343,738,738,738,738,0
|
|
20241120,163700,1319542343,738,738,738,738,0
|
|
20241120,163600,1319542343,738,738,738,738,0
|
|
20241120,163500,1319542343,738,738,738,738,0
|
|
20241120,163400,1319542343,738,738,738,738,0
|
|
20241120,163300,1319542343,738,738,738,738,0
|
|
20241120,163200,1319542343,738,738,738,738,0
|
|
20241120,163100,1319542343,738,738,738,738,0
|
|
20241120,163000,1319542343,738,738,738,738,0
|
|
20241120,162900,1319542343,738,738,738,738,0
|
|
20241120,162800,1319542343,738,738,738,738,0
|
|
20241120,162700,1319542343,738,738,738,738,0
|
|
20241120,162600,1319542343,738,738,738,738,0
|
|
20241120,162500,1319542343,738,738,738,738,0
|
|
20241120,162400,1319542343,738,738,738,738,0
|
|
20241120,162300,1319542343,738,738,738,738,0
|
|
20241120,162200,1319542343,738,738,738,738,0
|
|
20241120,162100,1319542343,738,738,738,738,0
|
|
20241120,162000,1319542343,738,738,738,738,0
|
|
20241120,161900,1319542343,738,738,738,738,0
|
|
20241120,161800,1319542343,738,738,738,738,0
|
|
20241120,161700,1319542343,738,738,738,738,23722
|
|
20241120,161600,1319542343,738,738,738,738,0
|
|
20241120,161500,1319542343,738,738,738,738,0
|
|
20241120,161400,1319542343,738,738,738,738,0
|
|
20241120,161300,1319542343,738,738,738,738,0
|
|
20241120,161200,1319542343,738,738,738,738,0
|
|
20241120,161100,1319542343,738,738,738,738,0
|
|
20241120,161000,1319542343,738,738,738,738,0
|
|
20241120,160900,1319542343,738,738,738,738,0
|
|
20241120,160800,1319542343,738,738,738,738,0
|
|
20241120,160700,1319542343,738,738,738,738,0
|
|
20241120,160600,1319542343,738,738,738,738,0
|
|
20241120,160500,1319542343,738,738,738,738,0
|
|
20241120,160400,1319542343,738,738,738,738,0
|
|
20241120,160300,1319542343,738,738,738,738,0
|
|
20241120,160200,1319542343,738,738,738,738,0
|
|
20241120,160100,1319542343,738,738,738,738,0
|
|
20241120,160000,1319542343,738,738,738,738,0
|
|
20241120,155900,1319542343,738,738,738,738,0
|
|
20241120,155800,1319542343,738,738,738,738,0
|
|
20241120,155700,1319542343,738,738,738,738,0
|
|
20241120,155600,1319542343,738,738,738,738,0
|
|
20241120,155500,1319542343,738,738,738,738,0
|
|
20241120,155400,1319542343,738,738,738,738,0
|
|
20241120,155300,1319542343,738,738,738,738,0
|
|
20241120,155200,1319542343,738,738,738,738,0
|
|
20241120,155100,1319542343,738,738,738,738,0
|
|
20241120,155000,1319542343,738,738,738,738,0
|
|
20241120,154900,1319542343,738,738,738,738,0
|
|
20241120,154800,1319542343,738,738,738,738,0
|
|
20241120,154700,1319542343,738,738,738,738,23722
|
|
20241120,154600,1319542343,738,738,738,738,0
|
|
20241120,154500,1319542343,738,738,738,738,0
|
|
20241120,154400,1319542343,738,738,738,738,0
|
|
20241120,154300,1319542343,738,738,738,738,0
|
|
20241120,154200,1319542343,738,738,738,738,0
|
|
20241120,154100,1319542343,738,738,738,738,0
|
|
20241120,154000,1319542343,738,738,738,738,0
|
|
20241120,153900,1319542343,738,738,738,738,0
|
|
20241120,153800,1319542343,738,738,738,738,0
|
|
20241120,153700,1319542343,738,738,738,738,0
|
|
20241120,153600,1319542343,738,738,738,738,0
|
|
20241120,153500,1319542343,738,738,738,738,0
|
|
20241120,153400,1319542343,738,738,738,738,0
|
|
20241120,153300,1319542343,738,738,738,738,0
|
|
20241120,153200,1319542343,738,738,738,738,0
|
|
20241120,153100,1319542343,738,738,738,738,0
|
|
20241120,153000,1319542343,738,738,738,738,23722
|
|
20241120,152900,1302035507,742,742,742,742,0
|
|
20241120,152800,1302035507,742,742,742,742,0
|
|
20241120,152700,1302035507,742,742,742,742,0
|
|
20241120,152600,1302035507,742,742,742,742,0
|
|
20241120,152500,1302035507,742,742,742,742,0
|
|
20241120,152400,1302035507,742,742,742,742,0
|
|
20241120,152300,1302035507,742,742,742,742,0
|
|
20241120,152200,1302035507,742,742,742,742,0
|
|
20241120,152100,1302035507,742,742,742,742,0
|
|
20241120,152000,1302035507,742,742,742,742,0
|
|
20241120,151900,1302035507,742,741,742,741,1510
|
|
20241120,151800,1300916546,742,742,742,742,66
|
|
20241120,151700,1300867574,742,742,742,742,3242
|
|
20241120,151600,1298462010,742,742,742,742,201
|
|
20241120,151500,1298312868,742,741,742,741,76
|
|
20241120,151400,1298256532,741,742,742,741,5
|
|
20241120,151300,1298252823,742,742,742,740,795
|
|
20241120,151200,1297664251,742,744,744,741,764
|
|
20241120,151100,1297097342,742,743,744,739,8689
|
|
20241120,151000,1290666383,743,742,743,742,174
|
|
20241120,150900,1290537102,743,743,743,743,17
|
|
20241120,150800,1290524471,744,742,744,742,20002
|
|
20241120,150700,1275645981,742,742,743,742,22
|
|
20241120,150600,1275629637,743,742,743,742,301
|
|
20241120,150500,1275405995,743,742,744,742,2157
|
|
20241120,150400,1273801646,744,741,744,741,16
|
|
20241120,150300,1273789745,740,742,742,740,4000
|
|
20241120,150200,1270826135,745,742,745,742,8611
|
|
20241120,150100,1264413614,743,743,745,742,10241
|
|
20241120,150000,1256802564,744,744,744,743,3174
|
|
20241120,145900,1254443181,744,742,744,742,20906
|
|
20241120,145800,1238913007,742,741,742,741,2991
|
|
20241120,145700,1236696580,741,739,741,739,4638
|
|
20241120,145600,1233269074,739,739,739,739,1
|
|
20241120,145500,1233268335,738,739,739,738,91
|
|
20241120,145400,1233201176,737,737,737,737,723
|
|
20241120,145300,1232668325,737,737,737,737,597
|
|
20241120,145200,1232228336,737,737,737,736,7876
|
|
20241120,145100,1226428523,737,738,738,737,1510
|
|
20241120,145000,1225315643,737,737,738,737,6554
|
|
20241120,144900,1220485325,738,739,739,738,2651
|
|
20241120,144800,1218528874,738,738,738,738,0
|
|
20241120,144700,1218528874,738,739,739,738,823
|
|
20241120,144600,1217921478,739,738,739,738,463
|
|
20241120,144500,1217579671,739,739,739,739,367
|
|
20241120,144400,1217308458,739,739,739,739,1015
|
|
20241120,144300,1216558373,741,739,741,739,9011
|
|
20241120,144200,1209893046,739,739,739,739,26
|
|
20241120,144100,1209873832,739,740,741,738,2336
|
|
20241120,144000,1208147137,741,740,741,740,416
|
|
20241120,143900,1207839183,740,740,740,740,2206
|
|
20241120,143800,1206206743,740,740,740,739,188
|
|
20241120,143700,1206067624,739,739,739,739,122
|
|
20241120,143600,1205977466,740,740,740,740,1
|
|
20241120,143500,1205976726,739,739,739,739,100
|
|
20241120,143400,1205902826,739,739,739,739,439
|
|
20241120,143300,1205578405,739,739,739,739,2301
|
|
20241120,143200,1203877966,739,739,739,739,0
|
|
20241120,143100,1203877966,739,739,739,739,0
|
|
20241120,143000,1203877966,739,739,739,739,38
|
|
20241120,142900,1203849884,738,739,739,738,1338
|
|
20241120,142800,1202861402,737,737,737,737,0
|
|
20241120,142700,1202861402,737,739,739,737,4229
|
|
20241120,142600,1199742722,739,739,739,739,1002
|
|
20241120,142500,1199002244,739,741,741,739,801
|
|
20241120,142400,1198410301,739,738,741,738,19441
|
|
20241120,142300,1184062459,737,737,737,737,101
|
|
20241120,142200,1183988022,738,738,739,737,1394
|
|
20241120,142100,1182959815,739,739,739,737,644
|
|
20241120,142000,1182484013,739,739,739,739,360
|
|
20241120,141900,1182217973,739,738,739,737,917
|
|
20241120,141800,1181541308,737,737,737,737,207
|
|
20241120,141700,1181388749,737,738,738,737,1417
|
|
20241120,141600,1180343262,738,738,738,738,1663
|
|
20241120,141500,1179115968,739,739,739,739,31
|
|
20241120,141400,1179093059,739,739,739,739,377
|
|
20241120,141300,1178814456,740,740,740,740,61
|
|
20241120,141200,1178769316,740,740,740,740,40
|
|
20241120,141100,1178739716,740,740,740,740,131
|
|
20241120,141000,1178642776,739,739,739,739,0
|
|
20241120,140900,1178642776,739,740,740,737,7801
|
|
20241120,140800,1172884730,741,741,741,741,1
|
|
20241120,140700,1172883989,741,740,741,740,1023
|
|
20241120,140600,1172125947,742,740,742,738,3425
|
|
20241120,140500,1169596642,740,739,740,739,1808
|
|
20241120,140400,1168260529,740,740,740,740,1
|
|
20241120,140300,1168259789,740,741,742,740,501
|
|
20241120,140200,1167888934,742,741,742,741,828
|
|
20241120,140100,1167274711,742,742,742,742,10
|
|
20241120,140000,1167267291,741,741,741,741,1148
|
|
20241120,135900,1166416623,741,741,741,741,0
|
|
20241120,135800,1166416623,741,742,742,741,2101
|
|
20241120,135700,1164857731,741,740,742,740,36
|
|
20241120,135600,1164831063,740,740,740,740,169
|
|
20241120,135500,1164706003,740,740,742,740,232
|
|
20241120,135400,1164534321,740,739,740,739,15
|
|
20241120,135300,1164523224,739,741,742,739,4100
|
|
20241120,135200,1161491807,741,741,743,741,1613
|
|
20241120,135100,1160295353,740,741,741,739,10102
|
|
20241120,135000,1152824737,741,742,742,740,3436
|
|
20241120,134900,1150278186,743,743,743,743,300
|
|
20241120,134800,1150055286,743,743,743,743,214
|
|
20241120,134700,1149896284,744,743,744,743,112
|
|
20241120,134600,1149813067,743,744,744,743,15569
|
|
20241120,134500,1138231133,744,744,745,744,2688
|
|
20241120,134400,1136231259,744,744,744,743,2251
|
|
20241120,134300,1134557017,744,742,744,742,3987
|
|
20241120,134200,1131596420,742,742,743,740,3282
|
|
20241120,134100,1129161156,742,739,742,739,12879
|
|
20241120,134000,1119629917,740,739,740,739,2068
|
|
20241120,133900,1118100848,739,740,740,739,7696
|
|
20241120,133800,1112406210,741,740,741,740,3
|
|
20241120,133700,1112403988,741,741,742,740,148
|
|
20241120,133600,1112294353,742,741,742,741,1501
|
|
20241120,133500,1111182111,742,741,742,740,1046
|
|
20241120,133400,1110407527,740,742,742,740,1530
|
|
20241120,133300,1109273811,742,743,743,742,10
|
|
20241120,133200,1109266385,743,741,743,741,4184
|
|
20241120,133100,1106163858,741,739,741,738,10432
|
|
20241120,133000,1098451660,739,738,739,738,1648
|
|
20241120,132900,1097235035,738,739,739,738,5050
|
|
20241120,132800,1093505988,739,738,739,738,4788
|
|
20241120,132700,1089970429,738,738,738,738,628
|
|
20241120,132600,1089506965,738,738,738,737,2791
|
|
20241120,132500,1087449222,738,735,738,735,40210
|
|
20241120,132400,1057857211,735,732,735,732,6026
|
|
20241120,132300,1053440566,732,731,732,730,7064
|
|
20241120,132200,1048281876,730,734,734,730,12789
|
|
20241120,132100,1038928223,734,732,734,731,1645
|
|
20241120,132000,1037722923,732,736,736,732,20513
|
|
20241120,131900,1022663517,737,738,739,735,72977
|
|
20241120,131800,968860111,740,739,740,738,7510
|
|
20241120,131700,963315445,739,740,740,739,24486
|
|
20241120,131600,945206618,741,743,743,741,25200
|
|
20241120,131500,926526721,743,743,745,742,514
|
|
20241120,131400,926144616,743,743,743,743,137
|
|
20241120,131300,926042825,743,743,743,742,530
|
|
20241120,131200,925649535,742,744,745,742,19422
|
|
20241120,131100,911218975,743,743,743,742,2802
|
|
20241120,131000,909139390,743,743,743,743,250
|
|
20241120,130900,908953640,744,745,745,742,8517
|
|
20241120,130800,902630799,744,745,745,744,241
|
|
20241120,130700,902451493,745,746,747,743,54786
|
|
20241120,130600,861654815,746,748,748,746,4823
|
|
20241120,130500,858056855,748,748,748,746,13718
|
|
20241120,130400,847808697,748,748,748,748,1456
|
|
20241120,130300,846719609,748,748,748,748,0
|
|
20241120,130200,846719609,748,748,748,748,3865
|
|
20241120,130100,843828589,748,748,748,748,3373
|
|
20241120,130000,841305585,748,748,748,748,4
|
|
20241120,125900,841302593,746,748,748,746,8321
|
|
20241120,125800,835089592,747,747,747,747,4157
|
|
20241120,125700,831984313,748,748,748,748,653
|
|
20241120,125600,831495869,748,749,749,748,1005
|
|
20241120,125500,830744124,749,749,749,749,424
|
|
20241120,125400,830426548,749,748,749,748,116
|
|
20241120,125300,830339774,747,749,749,747,601
|
|
20241120,125200,829890625,747,747,747,747,0
|
|
20241120,125100,829890625,747,747,747,747,0
|
|
20241120,125000,829890625,747,747,747,746,6487
|
|
20241120,124900,825046194,747,747,747,746,7146
|
|
20241120,124800,819713012,747,747,747,747,100
|
|
20241120,124700,819638312,747,747,747,746,740
|
|
20241120,124600,819086128,749,749,749,747,5371
|
|
20241120,124500,815073882,748,748,748,748,211
|
|
20241120,124400,814916054,749,747,749,747,97
|
|
20241120,124300,814843593,748,747,748,747,3987
|
|
20241120,124200,811863697,747,747,747,747,0
|
|
20241120,124100,811863697,747,748,748,747,548
|
|
20241120,124000,811453803,747,747,747,747,1026
|
|
20241120,123900,810687381,747,747,747,747,1
|
|
20241120,123800,810686634,747,747,747,747,0
|
|
20241120,123700,810686634,747,748,748,747,5603
|
|
20241120,123600,806501186,748,749,749,748,101
|
|
20241120,123500,806425637,748,749,749,748,564
|
|
20241120,123400,806003565,748,749,749,748,1068
|
|
20241120,123300,805203640,747,749,749,747,510
|
|
20241120,123200,804822576,747,749,749,747,275
|
|
20241120,123100,804616751,748,747,748,747,5686
|
|
20241120,123000,800364724,747,747,748,746,3865
|
|
20241120,122900,797479134,746,746,746,745,9963
|
|
20241120,122800,790048237,747,748,748,747,11254
|
|
20241120,122700,781641299,748,749,749,748,4826
|
|
20241120,122600,778031449,750,749,750,748,716
|
|
20241120,122500,777495878,749,750,751,747,40459
|
|
20241120,122400,747212513,751,750,751,750,1429
|
|
20241120,122300,746140555,750,749,750,749,6699
|
|
20241120,122200,741122900,749,752,752,749,13299
|
|
20241120,122100,731145393,753,753,753,753,552
|
|
20241120,122000,730729737,753,753,753,753,55
|
|
20241120,121900,730688322,753,753,753,753,2
|
|
20241120,121800,730686816,754,751,754,751,5227
|
|
20241120,121700,726761333,751,751,751,751,1457
|
|
20241120,121600,725667126,751,751,751,751,400
|
|
20241120,121500,725366726,751,751,751,751,502
|
|
20241120,121400,724989724,751,751,751,751,22
|
|
20241120,121300,724973202,750,749,750,749,3077
|
|
20241120,121200,722665707,749,750,750,749,1387
|
|
20241120,121100,721625874,750,750,750,750,4484
|
|
20241120,121000,718262874,750,750,750,750,227
|
|
20241120,120900,718092624,750,750,750,750,2621
|
|
20241120,120800,716126874,751,751,751,751,55
|
|
20241120,120700,716085569,750,750,750,750,805
|
|
20241120,120600,715481819,750,750,750,750,0
|
|
20241120,120500,715481819,750,752,752,750,18885
|
|
20241120,120400,701290723,753,753,753,753,174
|
|
20241120,120300,701159701,753,753,753,753,1000
|
|
20241120,120200,700406701,753,753,753,753,1700
|
|
20241120,120100,699126601,753,753,753,753,3738
|
|
20241120,120000,696311887,753,753,754,753,2541
|
|
20241120,115900,694398273,754,754,754,754,30
|
|
20241120,115800,694375653,752,753,753,752,1795
|
|
20241120,115700,693025643,752,752,752,752,0
|
|
20241120,115600,693025643,752,752,752,752,0
|
|
20241120,115500,693025643,752,752,752,752,0
|
|
20241120,115400,693025643,752,752,752,752,0
|
|
20241120,115300,693025643,752,752,752,752,3013
|
|
20241120,115200,690759867,752,752,752,752,0
|
|
20241120,115100,690759867,752,752,752,752,0
|
|
20241120,115000,690759867,752,754,754,752,11010
|
|
20241120,114900,682463918,754,754,754,754,9750
|
|
20241120,114800,675112418,755,756,756,755,1321
|
|
20241120,114700,674115053,755,755,755,755,1501
|
|
20241120,114600,672981798,755,755,755,754,102
|
|
20241120,114500,672904789,755,755,755,755,2
|
|
20241120,114400,672903279,755,755,755,755,54
|
|
20241120,114300,672862509,755,755,755,755,0
|
|
20241120,114200,672862509,755,756,756,755,1031
|
|
20241120,114100,672084004,756,755,756,755,1280
|
|
20241120,114000,671117594,755,755,755,755,46
|
|
20241120,113900,671082864,755,755,755,755,164
|
|
20241120,113800,670959044,755,755,755,755,1919
|
|
20241120,113700,669510199,756,754,756,754,501
|
|
20241120,113600,669132245,754,756,756,754,101
|
|
20241120,113500,669056089,755,755,755,755,398
|
|
20241120,113400,668755599,755,755,755,755,30
|
|
20241120,113300,668732949,755,754,755,754,444
|
|
20241120,113200,668397730,754,754,754,754,600
|
|
20241120,113100,667945330,755,755,755,755,1072
|
|
20241120,113000,667135970,754,754,754,754,0
|
|
20241120,112900,667135970,754,753,754,753,1131
|
|
20241120,112800,666283325,752,754,754,752,5
|
|
20241120,112700,666279563,753,751,754,751,119
|
|
20241120,112600,666190048,752,751,752,751,605
|
|
20241120,112500,665735690,752,751,752,750,321
|
|
20241120,112400,665494814,751,751,751,751,12
|
|
20241120,112300,665485802,751,749,753,748,49484
|
|
20241120,112200,628405611,749,749,749,748,1871
|
|
20241120,112100,627004432,749,750,750,749,24617
|
|
20241120,112000,608549158,750,752,752,750,44394
|
|
20241120,111900,575233481,751,751,752,751,2215
|
|
20241120,111800,573570005,751,752,752,751,5054
|
|
20241120,111700,569774351,751,753,753,751,1404
|
|
20241120,111600,568719937,753,753,753,753,300
|
|
20241120,111500,568494037,753,753,753,753,0
|
|
20241120,111400,568494037,753,753,753,750,57094
|
|
20241120,111300,525634563,753,754,754,753,992
|
|
20241120,111200,524887564,753,753,755,753,2065
|
|
20241120,111100,523332614,752,753,753,752,2960
|
|
20241120,111000,521106391,754,754,754,752,18143
|
|
20241120,110900,507459223,753,754,754,753,11122
|
|
20241120,110800,499081299,754,755,755,754,4582
|
|
20241120,110700,495625471,755,756,756,755,20697
|
|
20241120,110600,479989670,756,756,756,756,1
|
|
20241120,110500,479988914,757,758,758,757,1055
|
|
20241120,110400,479190247,758,758,758,758,2
|
|
20241120,110300,479188731,758,757,758,757,606
|
|
20241120,110200,478729743,757,757,757,757,1
|
|
20241120,110100,478728986,758,758,758,758,1192
|
|
20241120,110000,477825450,758,757,758,757,47
|
|
20241120,105900,477789834,756,756,757,756,58
|
|
20241120,105800,477745984,756,756,756,756,436
|
|
20241120,105700,477416368,756,756,756,756,341
|
|
20241120,105600,477158572,756,756,756,756,173
|
|
20241120,105500,477027784,755,757,757,755,9751
|
|
20241120,105400,469659354,757,758,758,757,8796
|
|
20241120,105300,463000572,758,758,758,758,1411
|
|
20241120,105200,461931034,758,758,758,757,2455
|
|
20241120,105100,460072538,758,758,758,758,54
|
|
20241120,105000,460031606,758,760,760,758,18642
|
|
20241120,104900,445892515,761,760,761,760,966
|
|
20241120,104800,445158354,761,760,761,760,3516
|
|
20241120,104700,442486188,761,761,761,761,6
|
|
20241120,104600,442481622,761,761,761,761,19
|
|
20241120,104500,442467163,761,761,761,761,2345
|
|
20241120,104400,440682618,761,761,761,761,139
|
|
20241120,104300,440576839,760,760,760,760,4
|
|
20241120,104200,440573799,761,761,761,761,222
|
|
20241120,104100,440404857,761,761,761,760,44
|
|
20241120,104000,440371374,761,760,761,760,1072
|
|
20241120,103900,439555654,761,761,761,761,0
|
|
20241120,103800,439555654,761,760,761,759,529
|
|
20241120,103700,439153603,761,761,761,760,3005
|
|
20241120,103600,436869798,761,762,762,761,329
|
|
20241120,103500,436619386,762,762,762,762,32
|
|
20241120,103400,436595002,762,762,762,762,0
|
|
20241120,103300,436595002,762,760,762,760,1810
|
|
20241120,103200,435215784,762,762,762,761,1949
|
|
20241120,103100,433731646,761,761,761,761,235
|
|
20241120,103000,433552811,762,760,762,760,909
|
|
20241120,102900,432861967,759,759,759,759,149
|
|
20241120,102800,432748876,760,759,760,759,1721
|
|
20241120,102700,431442617,760,760,760,759,100
|
|
20241120,102600,431366681,760,760,760,759,66
|
|
20241120,102500,431316554,759,759,759,759,3
|
|
20241120,102400,431314277,760,760,760,760,3003
|
|
20241120,102300,429031997,759,759,759,759,1
|
|
20241120,102200,429031238,760,759,760,758,8850
|
|
20241120,102100,422318150,758,759,759,757,17444
|
|
20241120,102000,409094264,759,759,759,758,2009
|
|
20241120,101900,407569845,758,761,761,758,19397
|
|
20241120,101800,392843267,761,763,763,761,15360
|
|
20241120,101700,381143518,763,764,764,763,1237
|
|
20241120,101600,380199682,764,764,764,764,110
|
|
20241120,101500,380115642,764,762,764,762,1492
|
|
20241120,101400,378977846,762,762,762,761,10652
|
|
20241120,101300,370871022,762,761,762,761,3247
|
|
20241120,101200,368397299,762,763,763,760,16216
|
|
20241120,101100,356060445,763,764,764,761,21384
|
|
20241120,101000,339747912,764,765,765,764,2968
|
|
20241120,100900,337478592,765,764,765,764,1214
|
|
20241120,100800,336550102,765,764,765,764,493
|
|
20241120,100700,336173349,765,764,765,764,4800
|
|
20241120,100600,332505349,765,765,766,765,2047
|
|
20241120,100500,330939390,766,765,766,765,101
|
|
20241120,100400,330862124,765,765,765,765,5804
|
|
20241120,100300,326422064,765,765,765,765,811
|
|
20241120,100200,325801649,764,765,765,764,1586
|
|
20241120,100100,324589859,765,766,766,765,6808
|
|
20241120,100000,319378252,766,766,766,766,162
|
|
20241120,095900,319254160,766,766,766,766,101
|
|
20241120,095800,319176794,767,763,767,763,877
|
|
20241120,095700,318506450,763,766,766,763,21068
|
|
20241120,095600,302397181,767,766,767,766,3779
|
|
20241120,095500,299502404,767,767,767,766,3820
|
|
20241120,095400,296576154,767,768,768,767,3088
|
|
20241120,095300,294207465,767,769,769,767,1918
|
|
20241120,095200,292735154,768,768,768,768,0
|
|
20241120,095100,292735154,768,768,768,768,87
|
|
20241120,095000,292668338,768,769,771,768,1524
|
|
20241120,094900,291497578,770,768,770,768,15496
|
|
20241120,094800,279581609,768,769,769,768,110
|
|
20241120,094700,279497125,769,768,769,768,1152
|
|
20241120,094600,278611238,768,767,768,767,506
|
|
20241120,094500,278222636,767,767,767,767,1233
|
|
20241120,094400,277276925,767,767,769,767,4032
|
|
20241120,094300,274184353,767,769,769,767,815
|
|
20241120,094200,273559194,769,767,769,767,1221
|
|
20241120,094100,272622429,767,768,768,767,2640
|
|
20241120,094000,270596076,768,769,769,768,130
|
|
20241120,093900,270496146,768,769,769,768,120
|
|
20241120,093800,270403886,768,767,768,767,1504
|
|
20241120,093700,269248821,766,767,768,766,7889
|
|
20241120,093600,263200000,768,769,769,768,1234
|
|
20241120,093500,262252280,769,771,771,769,6901
|
|
20241120,093400,256945409,769,770,770,769,109
|
|
20241120,093300,256861587,769,770,772,769,708
|
|
20241120,093200,256317065,772,769,772,769,8747
|
|
20241120,093100,249583501,769,769,770,769,9922
|
|
20241120,093000,241953383,769,767,771,767,2299
|
|
20241120,092900,240189984,767,768,769,767,19880
|
|
20241120,092800,224921968,768,768,768,767,12623
|
|
20241120,092700,215231418,768,771,771,768,1779
|
|
20241120,092600,213863273,771,771,771,771,431
|
|
20241120,092500,213530972,771,772,772,770,560
|
|
20241120,092400,213099689,773,769,773,769,9413
|
|
20241120,092300,205837136,768,768,768,768,0
|
|
20241120,092200,205837136,768,771,771,768,1494
|
|
20241120,092100,204688973,769,771,771,769,36
|
|
20241120,092000,204661277,771,769,771,769,3193
|
|
20241120,091900,202204265,769,770,771,769,9541
|
|
20241120,091800,194866811,770,771,771,770,10585
|
|
20241120,091700,186710462,772,770,772,770,28013
|
|
20241120,091600,165111347,770,770,771,770,5758
|
|
20241120,091500,160676045,771,772,773,771,4346
|
|
20241120,091400,157325016,771,773,773,771,9357
|
|
20241120,091300,150109713,773,774,775,773,4789
|
|
20241120,091200,146404512,774,774,776,774,651
|
|
20241120,091100,145900580,775,773,776,771,25197
|
|
20241120,091000,126408374,773,774,775,770,34239
|
|
20241120,090900,100000513,774,775,775,774,14131
|
|
20241120,090800,89061347,775,775,777,775,2129
|
|
20241120,090700,87410670,775,775,777,774,5770
|
|
20241120,090600,82940771,775,778,778,774,14241
|
|
20241120,090500,71886028,777,779,779,777,12066
|
|
20241120,090400,62497652,779,779,780,779,10359
|
|
20241120,090300,54426637,779,779,783,779,19324
|
|
20241120,090200,39348058,779,778,780,778,3023
|
|
20241120,090100,36993334,778,782,782,778,4375
|
|
20241120,090000,33577806,782,785,785,779,42876
|