620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191700,1277673774,759,759,759,759,47306
|
|
20241122,191600,1277673774,759,759,759,759,0
|
|
20241122,191500,1277673774,759,759,759,759,0
|
|
20241122,191400,1277673774,759,759,759,759,0
|
|
20241122,191300,1277673774,759,759,759,759,0
|
|
20241122,191200,1277673774,759,759,759,759,0
|
|
20241122,191100,1277673774,759,759,759,759,0
|
|
20241122,191000,1277673774,759,759,759,759,0
|
|
20241122,190900,1277673774,759,759,759,759,0
|
|
20241122,190800,1277673774,759,759,759,759,0
|
|
20241122,190700,1277673774,759,759,759,759,0
|
|
20241122,190600,1277673774,759,759,759,759,0
|
|
20241122,190500,1277673774,759,759,759,759,0
|
|
20241122,190400,1277673774,759,759,759,759,0
|
|
20241122,190300,1277673774,759,759,759,759,0
|
|
20241122,190200,1277673774,759,759,759,759,0
|
|
20241122,190100,1277673774,759,759,759,759,0
|
|
20241122,190000,1277673774,759,759,759,759,0
|
|
20241122,185900,1277673774,759,759,759,759,0
|
|
20241122,185800,1277673774,759,759,759,759,0
|
|
20241122,185700,1277673774,759,759,759,759,0
|
|
20241122,185600,1277673774,759,759,759,759,0
|
|
20241122,185500,1277673774,759,759,759,759,0
|
|
20241122,185400,1277673774,759,759,759,759,0
|
|
20241122,185300,1277673774,759,759,759,759,0
|
|
20241122,185200,1277673774,759,759,759,759,0
|
|
20241122,185100,1277673774,759,759,759,759,0
|
|
20241122,185000,1277673774,759,759,759,759,0
|
|
20241122,184900,1277673774,759,759,759,759,0
|
|
20241122,184800,1277673774,759,759,759,759,0
|
|
20241122,184700,1277673774,759,759,759,759,47306
|
|
20241122,184600,1277673774,759,759,759,759,0
|
|
20241122,184500,1277673774,759,759,759,759,0
|
|
20241122,184400,1277673774,759,759,759,759,0
|
|
20241122,184300,1277673774,759,759,759,759,0
|
|
20241122,184200,1277673774,759,759,759,759,0
|
|
20241122,184100,1277673774,759,759,759,759,0
|
|
20241122,184000,1277673774,759,759,759,759,0
|
|
20241122,183900,1277673774,759,759,759,759,0
|
|
20241122,183800,1277673774,759,759,759,759,0
|
|
20241122,183700,1277673774,759,759,759,759,0
|
|
20241122,183600,1277673774,759,759,759,759,0
|
|
20241122,183500,1277673774,759,759,759,759,0
|
|
20241122,183400,1277673774,759,759,759,759,0
|
|
20241122,183300,1277673774,759,759,759,759,0
|
|
20241122,183200,1277673774,759,759,759,759,0
|
|
20241122,183100,1277673774,759,759,759,759,0
|
|
20241122,183000,1277673774,759,759,759,759,0
|
|
20241122,182900,1277673774,759,759,759,759,0
|
|
20241122,182800,1277673774,759,759,759,759,0
|
|
20241122,182700,1277673774,759,759,759,759,0
|
|
20241122,182600,1277673774,759,759,759,759,0
|
|
20241122,182500,1277673774,759,759,759,759,0
|
|
20241122,182400,1277673774,759,759,759,759,0
|
|
20241122,182300,1277673774,759,759,759,759,0
|
|
20241122,182200,1277673774,759,759,759,759,0
|
|
20241122,182100,1277673774,759,759,759,759,0
|
|
20241122,182000,1277673774,759,759,759,759,0
|
|
20241122,181900,1277673774,759,759,759,759,0
|
|
20241122,181800,1277673774,759,759,759,759,0
|
|
20241122,181700,1277673774,759,759,759,759,47306
|
|
20241122,181600,1277673774,759,759,759,759,0
|
|
20241122,181500,1277673774,759,759,759,759,0
|
|
20241122,181400,1277673774,759,759,759,759,0
|
|
20241122,181300,1277673774,759,759,759,759,0
|
|
20241122,181200,1277673774,759,759,759,759,0
|
|
20241122,181100,1277673774,759,759,759,759,0
|
|
20241122,181000,1277673774,759,759,759,759,0
|
|
20241122,180900,1277673774,759,759,759,759,0
|
|
20241122,180800,1277673774,759,759,759,759,0
|
|
20241122,180700,1277673774,759,759,759,759,0
|
|
20241122,180600,1277673774,759,759,759,759,0
|
|
20241122,180500,1277673774,759,759,759,759,0
|
|
20241122,180400,1277673774,759,759,759,759,0
|
|
20241122,180300,1277673774,759,759,759,759,0
|
|
20241122,180200,1277673774,759,759,759,759,0
|
|
20241122,180100,1277673774,759,759,759,759,0
|
|
20241122,180000,1277673774,759,759,759,759,0
|
|
20241122,175900,1277673774,759,759,759,759,0
|
|
20241122,175800,1277673774,759,759,759,759,0
|
|
20241122,175700,1277673774,759,759,759,759,0
|
|
20241122,175600,1277673774,759,759,759,759,0
|
|
20241122,175500,1277673774,759,759,759,759,0
|
|
20241122,175400,1277673774,759,759,759,759,0
|
|
20241122,175300,1277673774,759,759,759,759,0
|
|
20241122,175200,1277673774,759,759,759,759,0
|
|
20241122,175100,1277673774,759,759,759,759,0
|
|
20241122,175000,1277673774,759,759,759,759,0
|
|
20241122,174900,1277673774,759,759,759,759,0
|
|
20241122,174800,1277673774,759,759,759,759,0
|
|
20241122,174700,1277673774,759,759,759,759,47306
|
|
20241122,174600,1277673774,759,759,759,759,0
|
|
20241122,174500,1277673774,759,759,759,759,0
|
|
20241122,174400,1277673774,759,759,759,759,0
|
|
20241122,174300,1277673774,759,759,759,759,0
|
|
20241122,174200,1277673774,759,759,759,759,0
|
|
20241122,174100,1277673774,759,759,759,759,0
|
|
20241122,174000,1277673774,759,759,759,759,0
|
|
20241122,173900,1277673774,759,759,759,759,0
|
|
20241122,173800,1277673774,759,759,759,759,0
|
|
20241122,173700,1277673774,759,759,759,759,0
|
|
20241122,173600,1277673774,759,759,759,759,0
|
|
20241122,173500,1277673774,759,759,759,759,0
|
|
20241122,173400,1277673774,759,759,759,759,0
|
|
20241122,173300,1277673774,759,759,759,759,0
|
|
20241122,173200,1277673774,759,759,759,759,0
|
|
20241122,173100,1277673774,759,759,759,759,0
|
|
20241122,173000,1277673774,759,759,759,759,0
|
|
20241122,172900,1277673774,759,759,759,759,0
|
|
20241122,172800,1277673774,759,759,759,759,0
|
|
20241122,172700,1277673774,759,759,759,759,0
|
|
20241122,172600,1277673774,759,759,759,759,0
|
|
20241122,172500,1277673774,759,759,759,759,0
|
|
20241122,172400,1277673774,759,759,759,759,0
|
|
20241122,172300,1277673774,759,759,759,759,0
|
|
20241122,172200,1277673774,759,759,759,759,0
|
|
20241122,172100,1277673774,759,759,759,759,0
|
|
20241122,172000,1277673774,759,759,759,759,0
|
|
20241122,171900,1277673774,759,759,759,759,0
|
|
20241122,171800,1277673774,759,759,759,759,0
|
|
20241122,171700,1277673774,759,759,759,759,47306
|
|
20241122,171600,1277673774,759,759,759,759,0
|
|
20241122,171500,1277673774,759,759,759,759,0
|
|
20241122,171400,1277673774,759,759,759,759,0
|
|
20241122,171300,1277673774,759,759,759,759,0
|
|
20241122,171200,1277673774,759,759,759,759,0
|
|
20241122,171100,1277673774,759,759,759,759,0
|
|
20241122,171000,1277673774,759,759,759,759,0
|
|
20241122,170900,1277673774,759,759,759,759,0
|
|
20241122,170800,1277673774,759,759,759,759,0
|
|
20241122,170700,1277673774,759,759,759,759,0
|
|
20241122,170600,1277673774,759,759,759,759,0
|
|
20241122,170500,1277673774,759,759,759,759,0
|
|
20241122,170400,1277673774,759,759,759,759,0
|
|
20241122,170300,1277673774,759,759,759,759,0
|
|
20241122,170200,1277673774,759,759,759,759,0
|
|
20241122,170100,1277673774,759,759,759,759,0
|
|
20241122,170000,1277673774,759,759,759,759,0
|
|
20241122,165900,1277673774,759,759,759,759,0
|
|
20241122,165800,1277673774,759,759,759,759,0
|
|
20241122,165700,1277673774,759,759,759,759,0
|
|
20241122,165600,1277673774,759,759,759,759,0
|
|
20241122,165500,1277673774,759,759,759,759,0
|
|
20241122,165400,1277673774,759,759,759,759,0
|
|
20241122,165300,1277673774,759,759,759,759,0
|
|
20241122,165200,1277673774,759,759,759,759,0
|
|
20241122,165100,1277673774,759,759,759,759,0
|
|
20241122,165000,1277673774,759,759,759,759,0
|
|
20241122,164900,1277673774,759,759,759,759,0
|
|
20241122,164800,1277673774,759,759,759,759,0
|
|
20241122,164700,1277673774,759,759,759,759,47306
|
|
20241122,164600,1277673774,759,759,759,759,0
|
|
20241122,164500,1277673774,759,759,759,759,0
|
|
20241122,164400,1277673774,759,759,759,759,0
|
|
20241122,164300,1277673774,759,759,759,759,0
|
|
20241122,164200,1277673774,759,759,759,759,0
|
|
20241122,164100,1277673774,759,759,759,759,0
|
|
20241122,164000,1277673774,759,759,759,759,0
|
|
20241122,163900,1277673774,759,759,759,759,0
|
|
20241122,163800,1277673774,759,759,759,759,0
|
|
20241122,163700,1277673774,759,759,759,759,0
|
|
20241122,163600,1277673774,759,759,759,759,0
|
|
20241122,163500,1277673774,759,759,759,759,0
|
|
20241122,163400,1277673774,759,759,759,759,0
|
|
20241122,163300,1277673774,759,759,759,759,0
|
|
20241122,163200,1277673774,759,759,759,759,0
|
|
20241122,163100,1277673774,759,759,759,759,0
|
|
20241122,163000,1277673774,759,759,759,759,0
|
|
20241122,162900,1277673774,759,759,759,759,0
|
|
20241122,162800,1277673774,759,759,759,759,0
|
|
20241122,162700,1277673774,759,759,759,759,0
|
|
20241122,162600,1277673774,759,759,759,759,0
|
|
20241122,162500,1277673774,759,759,759,759,0
|
|
20241122,162400,1277673774,759,759,759,759,0
|
|
20241122,162300,1277673774,759,759,759,759,0
|
|
20241122,162200,1277673774,759,759,759,759,0
|
|
20241122,162100,1277673774,759,759,759,759,0
|
|
20241122,162000,1277673774,759,759,759,759,0
|
|
20241122,161900,1277673774,759,759,759,759,0
|
|
20241122,161800,1277673774,759,759,759,759,0
|
|
20241122,161700,1277673774,759,759,759,759,47306
|
|
20241122,161600,1277673774,759,759,759,759,0
|
|
20241122,161500,1277673774,759,759,759,759,0
|
|
20241122,161400,1277673774,759,759,759,759,0
|
|
20241122,161300,1277673774,759,759,759,759,0
|
|
20241122,161200,1277673774,759,759,759,759,0
|
|
20241122,161100,1277673774,759,759,759,759,0
|
|
20241122,161000,1277673774,759,759,759,759,0
|
|
20241122,160900,1277673774,759,759,759,759,0
|
|
20241122,160800,1277673774,759,759,759,759,0
|
|
20241122,160700,1277673774,759,759,759,759,0
|
|
20241122,160600,1277673774,759,759,759,759,0
|
|
20241122,160500,1277673774,759,759,759,759,0
|
|
20241122,160400,1277673774,759,759,759,759,0
|
|
20241122,160300,1277673774,759,759,759,759,0
|
|
20241122,160200,1277673774,759,759,759,759,0
|
|
20241122,160100,1277673774,759,759,759,759,0
|
|
20241122,160000,1277673774,759,759,759,759,0
|
|
20241122,155900,1277673774,759,759,759,759,0
|
|
20241122,155800,1277673774,759,759,759,759,0
|
|
20241122,155700,1277673774,759,759,759,759,0
|
|
20241122,155600,1277673774,759,759,759,759,0
|
|
20241122,155500,1277673774,759,759,759,759,0
|
|
20241122,155400,1277673774,759,759,759,759,0
|
|
20241122,155300,1277673774,759,759,759,759,0
|
|
20241122,155200,1277673774,759,759,759,759,0
|
|
20241122,155100,1277673774,759,759,759,759,0
|
|
20241122,155000,1277673774,759,759,759,759,0
|
|
20241122,154900,1277673774,759,759,759,759,0
|
|
20241122,154800,1277673774,759,759,759,759,0
|
|
20241122,154700,1277673774,759,759,759,759,47306
|
|
20241122,154600,1277673774,759,759,759,759,0
|
|
20241122,154500,1277673774,759,759,759,759,0
|
|
20241122,154400,1277673774,759,759,759,759,0
|
|
20241122,154300,1277673774,759,759,759,759,0
|
|
20241122,154200,1277673774,759,759,759,759,0
|
|
20241122,154100,1277673774,759,759,759,759,0
|
|
20241122,154000,1277673774,759,759,759,759,0
|
|
20241122,153900,1277673774,759,759,759,759,0
|
|
20241122,153800,1277673774,759,759,759,759,0
|
|
20241122,153700,1277673774,759,759,759,759,0
|
|
20241122,153600,1277673774,759,759,759,759,0
|
|
20241122,153500,1277673774,759,759,759,759,0
|
|
20241122,153400,1277673774,759,759,759,759,0
|
|
20241122,153300,1277673774,759,759,759,759,0
|
|
20241122,153200,1277673774,759,759,759,759,0
|
|
20241122,153100,1277673774,759,759,759,759,0
|
|
20241122,153000,1277673774,759,759,759,759,47306
|
|
20241122,152900,1241768520,762,762,762,762,0
|
|
20241122,152800,1241768520,762,762,762,762,0
|
|
20241122,152700,1241768520,762,762,762,762,0
|
|
20241122,152600,1241768520,762,762,762,762,0
|
|
20241122,152500,1241768520,762,762,762,762,0
|
|
20241122,152400,1241768520,762,762,762,762,0
|
|
20241122,152300,1241768520,762,762,762,762,0
|
|
20241122,152200,1241768520,762,762,762,762,0
|
|
20241122,152100,1241768520,762,762,762,762,0
|
|
20241122,152000,1241768520,762,762,762,762,0
|
|
20241122,151900,1241768520,762,761,762,761,3065
|
|
20241122,151800,1239434276,762,761,762,761,773
|
|
20241122,151700,1238846018,762,763,763,762,11
|
|
20241122,151600,1238837635,760,762,762,760,45541
|
|
20241122,151500,1204208760,762,762,763,761,4275
|
|
20241122,151400,1200951919,762,764,764,762,2
|
|
20241122,151300,1200950393,762,762,763,762,2382
|
|
20241122,151200,1199135307,762,764,764,762,107
|
|
20241122,151100,1199053759,765,764,765,764,100
|
|
20241122,151000,1198977294,761,764,764,761,9967
|
|
20241122,150900,1191378694,764,764,764,764,3437
|
|
20241122,150800,1188752826,764,762,764,762,14
|
|
20241122,150700,1188742138,762,762,762,762,1864
|
|
20241122,150600,1187321770,762,762,762,762,1000
|
|
20241122,150500,1186559770,764,762,764,762,6850
|
|
20241122,150400,1181331634,762,762,762,761,1622
|
|
20241122,150300,1180095776,762,762,762,762,500
|
|
20241122,150200,1179714776,762,761,762,761,1410
|
|
20241122,150100,1178641266,761,762,762,761,7951
|
|
20241122,150000,1172584104,762,762,762,761,643
|
|
20241122,145900,1172094238,762,762,762,762,2
|
|
20241122,145800,1172092714,761,762,762,761,1739
|
|
20241122,145700,1170769072,761,761,761,761,0
|
|
20241122,145600,1170769072,761,761,761,761,53
|
|
20241122,145500,1170728739,761,760,761,760,4027
|
|
20241122,145400,1167664292,760,761,761,760,3151
|
|
20241122,145300,1165268470,760,760,760,760,1733
|
|
20241122,145200,1163951390,761,761,761,761,791
|
|
20241122,145100,1163349439,761,762,762,761,39155
|
|
20241122,145000,1133550456,762,763,763,762,259
|
|
20241122,144900,1133353084,763,762,763,762,2108
|
|
20241122,144800,1131746680,763,763,763,763,1311
|
|
20241122,144700,1130746387,763,763,763,763,3
|
|
20241122,144600,1130744098,763,763,763,763,2
|
|
20241122,144500,1130742572,763,763,763,763,206
|
|
20241122,144400,1130585394,763,763,763,763,16
|
|
20241122,144300,1130573186,763,763,763,763,967
|
|
20241122,144200,1129835365,762,762,762,762,224
|
|
20241122,144100,1129664677,763,763,763,763,3
|
|
20241122,144000,1129662388,763,763,763,763,110
|
|
20241122,143900,1129578458,764,763,764,762,2982
|
|
20241122,143800,1127305435,763,763,763,762,384
|
|
20241122,143700,1127012493,762,763,763,762,22
|
|
20241122,143600,1126995728,763,763,763,763,0
|
|
20241122,143500,1126995728,763,763,763,763,150
|
|
20241122,143400,1126881278,763,763,763,763,0
|
|
20241122,143300,1126881278,763,763,763,762,5986
|
|
20241122,143200,1122317594,762,762,762,762,10648
|
|
20241122,143100,1114203818,762,762,762,762,748
|
|
20241122,143000,1113633842,762,763,763,762,10900
|
|
20241122,142900,1105317392,763,763,763,763,350
|
|
20241122,142800,1105050342,763,763,763,763,0
|
|
20241122,142700,1105050342,763,763,763,763,0
|
|
20241122,142600,1105050342,763,763,763,763,0
|
|
20241122,142500,1105050342,763,763,763,763,0
|
|
20241122,142400,1105050342,763,763,763,763,100
|
|
20241122,142300,1104974042,762,762,762,762,0
|
|
20241122,142200,1104974042,762,762,762,762,1591
|
|
20241122,142100,1103761700,762,763,764,762,103
|
|
20241122,142000,1103683015,764,762,764,762,2069
|
|
20241122,141900,1102103321,764,764,764,764,0
|
|
20241122,141800,1102103321,764,764,764,764,0
|
|
20241122,141700,1102103321,764,764,764,764,0
|
|
20241122,141600,1102103321,764,762,764,762,1372
|
|
20241122,141500,1101056257,761,762,762,761,17790
|
|
20241122,141400,1087503593,762,763,763,762,1777
|
|
20241122,141300,1086149152,764,764,764,764,2
|
|
20241122,141200,1086147624,765,764,765,763,622
|
|
20241122,141100,1085672417,764,764,764,764,208
|
|
20241122,141000,1085513505,764,763,764,762,1439
|
|
20241122,140900,1084416136,763,764,764,763,30
|
|
20241122,140800,1084393232,763,764,764,763,2357
|
|
20241122,140700,1082594838,763,764,764,763,1714
|
|
20241122,140600,1081287055,762,763,763,762,13701
|
|
20241122,140500,1070833915,763,764,764,763,15551
|
|
20241122,140400,1058967502,765,765,765,765,689
|
|
20241122,140300,1058440417,765,765,765,765,1
|
|
20241122,140200,1058439652,765,765,765,765,0
|
|
20241122,140100,1058439652,765,764,765,763,148
|
|
20241122,140000,1058326599,764,764,764,764,673
|
|
20241122,135900,1057812427,764,763,764,763,1277
|
|
20241122,135800,1056837076,763,765,765,763,957
|
|
20241122,135700,1056106881,765,765,765,765,0
|
|
20241122,135600,1056106881,765,764,765,763,1205
|
|
20241122,135500,1055187414,764,765,765,764,2752
|
|
20241122,135400,1053084885,764,764,764,764,0
|
|
20241122,135300,1053084885,764,764,764,764,1250
|
|
20241122,135200,1052129885,765,765,765,765,0
|
|
20241122,135100,1052129885,765,765,765,765,24
|
|
20241122,135000,1052111525,765,765,765,765,52
|
|
20241122,134900,1052071745,765,763,765,763,1008
|
|
20241122,134800,1051302639,763,763,763,763,100
|
|
20241122,134700,1051226339,765,765,765,764,115
|
|
20241122,134600,1051138365,765,764,765,763,7213
|
|
20241122,134500,1045632670,765,767,767,765,207
|
|
20241122,134400,1045474313,765,767,767,765,682
|
|
20241122,134300,1044952579,765,767,767,765,6
|
|
20241122,134200,1044947981,767,766,767,766,2145
|
|
20241122,134100,1043304896,767,767,767,767,466
|
|
20241122,134000,1042947474,766,767,767,765,76342
|
|
20241122,133900,984469184,767,767,767,767,6262
|
|
20241122,133800,979666230,767,767,767,767,6
|
|
20241122,133700,979661628,767,767,767,767,1
|
|
20241122,133600,979660861,767,766,767,766,1798
|
|
20241122,133500,978283493,767,767,767,766,4656
|
|
20241122,133400,974713366,767,767,767,767,32
|
|
20241122,133300,974688822,767,767,767,766,11293
|
|
20241122,133200,966028357,767,766,767,766,1355
|
|
20241122,133100,964989427,767,767,767,767,9
|
|
20241122,133000,964982524,767,767,767,767,5416
|
|
20241122,132900,960828452,768,768,768,768,130
|
|
20241122,132800,960728612,767,767,767,767,1
|
|
20241122,132700,960727845,769,769,769,769,2
|
|
20241122,132600,960726307,768,768,768,768,13851
|
|
20241122,132500,950088739,767,768,768,767,7728
|
|
20241122,132400,944153863,768,768,768,768,15
|
|
20241122,132300,944142343,767,766,767,766,6068
|
|
20241122,132200,939490248,766,765,766,765,405
|
|
20241122,132100,939180301,764,764,764,764,0
|
|
20241122,132000,939180301,764,764,764,764,1000
|
|
20241122,131900,938416301,764,764,764,764,0
|
|
20241122,131800,938416301,764,765,765,764,132
|
|
20241122,131700,938315452,765,765,765,765,0
|
|
20241122,131600,938315452,765,764,765,764,688
|
|
20241122,131500,937789819,764,764,764,764,1000
|
|
20241122,131400,937025819,763,765,765,763,733
|
|
20241122,131300,936465831,767,765,767,765,147
|
|
20241122,131200,936353178,764,766,766,764,12051
|
|
20241122,131100,927122615,766,766,766,766,8253
|
|
20241122,131000,920800817,767,766,767,766,701
|
|
20241122,130900,920263850,767,767,767,767,1109
|
|
20241122,130800,919413247,767,767,767,767,1727
|
|
20241122,130700,918088638,768,767,768,767,2000
|
|
20241122,130600,916553182,766,764,766,763,6320
|
|
20241122,130500,911723203,764,764,765,764,540
|
|
20241122,130400,911310633,765,767,767,765,636
|
|
20241122,130300,910823593,767,767,767,767,60
|
|
20241122,130200,910777573,766,766,766,766,4
|
|
20241122,130100,910774509,766,767,767,766,1457
|
|
20241122,130000,909658285,766,767,767,766,1602
|
|
20241122,125900,908430803,767,767,767,767,20
|
|
20241122,125800,908415463,768,766,768,766,3
|
|
20241122,125700,908413161,766,766,766,766,1100
|
|
20241122,125600,907570561,766,765,766,765,1071
|
|
20241122,125500,906750246,765,765,765,765,9292
|
|
20241122,125400,899641866,765,765,765,765,0
|
|
20241122,125300,899641866,765,765,765,765,520
|
|
20241122,125200,899244066,763,763,763,763,0
|
|
20241122,125100,899244066,763,764,764,763,2652
|
|
20241122,125000,897220096,764,766,768,764,20140
|
|
20241122,124900,881788504,768,768,768,768,0
|
|
20241122,124800,881788504,768,768,768,768,0
|
|
20241122,124700,881788504,768,768,768,768,2897
|
|
20241122,124600,879563608,768,767,768,767,460
|
|
20241122,124500,879210356,766,766,766,766,0
|
|
20241122,124400,879210356,766,766,766,766,650
|
|
20241122,124300,878712456,767,767,767,767,2
|
|
20241122,124200,878710922,768,766,768,766,1283
|
|
20241122,124100,877727884,768,768,768,768,2
|
|
20241122,124000,877726348,766,767,767,766,152
|
|
20241122,123900,877609911,768,768,768,768,3451
|
|
20241122,123800,874959543,768,769,769,768,511
|
|
20241122,123700,874566595,768,766,768,766,1733
|
|
20241122,123600,873235657,768,769,769,768,563
|
|
20241122,123500,872802992,769,768,769,768,2540
|
|
20241122,123400,870850833,767,767,767,767,100
|
|
20241122,123300,870774133,766,766,766,766,0
|
|
20241122,123200,870774133,766,768,768,766,1961
|
|
20241122,123100,869269191,768,769,769,768,263
|
|
20241122,123000,869067205,768,769,769,768,1210
|
|
20241122,122900,868136915,768,769,770,768,6324
|
|
20241122,122800,863270464,770,768,770,768,811
|
|
20241122,122700,862647613,768,768,769,768,5448
|
|
20241122,122600,858463548,768,770,770,766,9281
|
|
20241122,122500,851335003,770,769,770,769,3638
|
|
20241122,122400,848533851,769,769,770,769,8764
|
|
20241122,122300,841786933,769,769,770,768,20636
|
|
20241122,122200,825909058,768,767,768,767,15757
|
|
20241122,122100,813820238,767,767,767,767,10
|
|
20241122,122000,813812568,767,764,767,763,7723
|
|
20241122,121900,807904269,764,763,764,763,5317
|
|
20241122,121800,803846966,763,760,763,760,15208
|
|
20241122,121700,792261669,760,762,762,760,6193
|
|
20241122,121600,787551053,762,761,762,761,6115
|
|
20241122,121500,782895836,761,762,762,761,16568
|
|
20241122,121400,770287128,762,762,762,762,0
|
|
20241122,121300,770287128,762,762,762,762,19
|
|
20241122,121200,770272650,762,763,763,762,4000
|
|
20241122,121100,767224497,762,762,762,762,0
|
|
20241122,121000,767224497,762,762,762,762,91
|
|
20241122,120900,767155155,761,764,764,761,1126
|
|
20241122,120800,766297148,764,764,764,764,150
|
|
20241122,120700,766182548,764,764,764,764,200
|
|
20241122,120600,766029748,764,764,764,764,5
|
|
20241122,120500,766025928,764,764,764,764,3796
|
|
20241122,120400,763125784,764,764,764,764,72
|
|
20241122,120300,763070776,764,764,764,764,1
|
|
20241122,120200,763070012,762,762,762,762,9989
|
|
20241122,120100,755458394,762,761,762,761,708
|
|
20241122,120000,754919598,762,761,762,761,20151
|
|
20241122,115900,739574539,762,766,766,761,69150
|
|
20241122,115800,686832571,766,766,766,766,500
|
|
20241122,115700,686449571,766,768,768,766,1602
|
|
20241122,115600,685221235,769,769,769,769,0
|
|
20241122,115500,685221235,769,765,769,765,60016
|
|
20241122,115400,639233357,765,765,765,765,2
|
|
20241122,115300,639231827,765,765,765,765,2
|
|
20241122,115200,639230297,763,764,764,763,6145
|
|
20241122,115100,634538627,764,764,764,764,0
|
|
20241122,115000,634538627,764,764,764,764,495
|
|
20241122,114900,634160447,764,764,764,764,6
|
|
20241122,114800,634155863,764,763,764,763,3947
|
|
20241122,114700,631140405,763,763,763,763,0
|
|
20241122,114600,631140405,763,763,763,763,2445
|
|
20241122,114500,629274870,763,763,763,763,867
|
|
20241122,114400,628613349,764,764,764,764,501
|
|
20241122,114300,628230585,764,764,764,764,0
|
|
20241122,114200,628230585,764,764,764,764,0
|
|
20241122,114100,628230585,764,764,764,764,6
|
|
20241122,114000,628226001,764,764,764,764,0
|
|
20241122,113900,628226001,764,763,764,763,1336
|
|
20241122,113800,627206323,763,762,763,760,11861
|
|
20241122,113700,618185116,762,762,762,762,0
|
|
20241122,113600,618185116,762,761,762,761,351
|
|
20241122,113500,617918004,763,761,763,761,1070
|
|
20241122,113400,617103714,760,761,761,760,90
|
|
20241122,113300,617035229,760,761,761,760,2362
|
|
20241122,113200,615238401,761,762,762,761,110
|
|
20241122,113100,615154638,764,764,764,764,0
|
|
20241122,113000,615154638,764,764,764,761,3518
|
|
20241122,112900,612475286,761,763,763,761,11393
|
|
20241122,112800,603805201,761,762,765,761,11245
|
|
20241122,112700,595224775,762,762,762,762,0
|
|
20241122,112600,595224775,762,762,762,762,1
|
|
20241122,112500,595224013,761,761,762,761,9565
|
|
20241122,112400,587945028,761,762,762,761,5880
|
|
20241122,112300,583469468,762,761,762,761,31
|
|
20241122,112200,583445852,762,761,762,761,1012
|
|
20241122,112100,582675708,761,762,762,761,8545
|
|
20241122,112000,576172903,762,762,762,762,123
|
|
20241122,111900,576079177,761,762,763,761,587
|
|
20241122,111800,575631371,762,762,762,762,600
|
|
20241122,111700,575174171,762,762,763,762,464
|
|
20241122,111600,574820403,762,762,762,762,1897
|
|
20241122,111500,573374889,762,762,762,762,7138
|
|
20241122,111400,567935733,762,764,764,762,40814
|
|
20241122,111300,536828067,762,763,763,762,3291
|
|
20241122,111200,534319283,763,763,763,763,885
|
|
20241122,111100,533644028,763,764,764,763,150
|
|
20241122,111000,533529502,764,764,764,764,4
|
|
20241122,110900,533526446,764,764,764,764,1087
|
|
20241122,110800,532695978,764,763,764,762,7944
|
|
20241122,110700,526642218,763,764,764,763,5449
|
|
20241122,110600,522484512,765,763,765,763,632
|
|
20241122,110500,522002113,763,763,763,763,41
|
|
20241122,110400,521970830,763,763,764,763,8193
|
|
20241122,110300,515719486,764,764,764,764,346
|
|
20241122,110200,515455142,764,764,764,764,1840
|
|
20241122,110100,514049382,765,764,765,764,134
|
|
20241122,110000,513946882,764,764,764,764,1
|
|
20241122,105900,513946118,764,764,764,764,2130
|
|
20241122,105800,512318798,764,765,765,764,1103
|
|
20241122,105700,511476003,765,765,765,764,120
|
|
20241122,105600,511384204,765,764,765,763,3212
|
|
20241122,105500,508930394,765,765,765,765,45
|
|
20241122,105400,508895969,763,763,763,763,838
|
|
20241122,105300,508256575,765,764,765,764,1593
|
|
20241122,105200,507039519,764,764,764,764,1937
|
|
20241122,105100,505559651,764,764,764,764,210
|
|
20241122,105000,505399211,764,764,764,764,2969
|
|
20241122,104900,503130895,765,764,765,764,540
|
|
20241122,104800,502718314,765,765,765,765,500
|
|
20241122,104700,502335814,765,765,765,765,0
|
|
20241122,104600,502335814,765,765,765,765,31
|
|
20241122,104500,502312099,764,765,765,764,301
|
|
20241122,104400,502081935,764,764,764,763,1063
|
|
20241122,104300,501269823,764,764,764,764,28
|
|
20241122,104200,501248431,765,765,765,765,130
|
|
20241122,104100,501148981,765,765,765,765,0
|
|
20241122,104000,501148981,765,765,765,765,0
|
|
20241122,103900,501148981,765,765,765,765,6
|
|
20241122,103800,501144391,765,764,765,764,764
|
|
20241122,103700,500560681,763,763,763,763,1000
|
|
20241122,103600,499797681,763,763,763,763,2806
|
|
20241122,103500,497656703,763,763,763,763,104
|
|
20241122,103400,497577351,763,762,763,762,3
|
|
20241122,103300,497575063,762,763,763,762,711
|
|
20241122,103200,497033231,763,762,763,762,3432
|
|
20241122,103100,494417347,762,762,762,762,2790
|
|
20241122,103000,492291367,762,762,762,762,95
|
|
20241122,102900,492218977,763,763,763,763,1510
|
|
20241122,102800,491066847,763,763,763,763,431
|
|
20241122,102700,490737994,762,762,762,762,10
|
|
20241122,102600,490730374,762,762,762,762,1596
|
|
20241122,102500,489514222,762,763,763,762,4304
|
|
20241122,102400,486234339,763,763,763,763,4000
|
|
20241122,102300,483182339,763,764,764,763,298
|
|
20241122,102200,482954943,764,765,765,764,52
|
|
20241122,102100,482915208,765,765,765,764,1857
|
|
20241122,102000,481494703,765,764,765,764,3100
|
|
20241122,101900,479126103,764,764,764,764,100
|
|
20241122,101800,479049703,764,764,764,764,5151
|
|
20241122,101700,475114339,764,764,764,763,1263
|
|
20241122,101600,474149450,764,764,764,764,851
|
|
20241122,101500,473499286,764,763,764,763,2025
|
|
20241122,101400,471954010,763,762,763,762,11633
|
|
20241122,101300,463088984,762,763,763,762,5788
|
|
20241122,101200,458678173,763,764,764,763,2549
|
|
20241122,101100,456732852,764,764,764,762,2023
|
|
20241122,101000,455191280,762,764,764,762,5701
|
|
20241122,100900,450841979,764,763,764,763,3542
|
|
20241122,100800,448138009,764,763,764,763,7543
|
|
20241122,100700,442382693,763,764,764,763,4324
|
|
20241122,100600,439081121,764,763,764,763,910
|
|
20241122,100500,438386181,764,764,764,764,432
|
|
20241122,100400,438056133,764,764,764,764,202
|
|
20241122,100300,437901805,763,763,763,763,330
|
|
20241122,100200,437650015,763,763,763,763,714
|
|
20241122,100100,437105233,763,763,763,763,480
|
|
20241122,100000,436738993,763,762,763,762,3024
|
|
20241122,095900,434434654,762,764,764,762,1069
|
|
20241122,095800,433619411,765,765,765,764,1786
|
|
20241122,095700,432253131,765,765,766,763,131221
|
|
20241122,095600,331990004,766,766,766,766,698
|
|
20241122,095500,331455336,766,766,767,766,13258
|
|
20241122,095400,321299707,767,766,767,766,1037
|
|
20241122,095300,320504814,766,766,766,765,1327
|
|
20241122,095200,319488351,766,766,766,766,2228
|
|
20241122,095100,317781703,765,766,766,765,735
|
|
20241122,095000,317219327,766,766,766,765,1057
|
|
20241122,094900,316409666,766,766,766,766,101
|
|
20241122,094800,316332300,766,767,767,766,10573
|
|
20241122,094700,308232977,767,766,767,766,3153
|
|
20241122,094600,305816909,765,766,766,765,1234
|
|
20241122,094500,304872565,766,768,768,766,13036
|
|
20241122,094400,294885219,767,769,769,767,820
|
|
20241122,094300,294254774,768,768,768,768,1518
|
|
20241122,094200,293088950,768,767,769,766,15244
|
|
20241122,094100,281388114,767,766,767,766,3664
|
|
20241122,094000,278581326,767,768,768,767,2205
|
|
20241122,093900,276890077,767,767,769,767,3017
|
|
20241122,093800,274574819,769,767,769,767,16288
|
|
20241122,093700,262056909,766,766,766,766,0
|
|
20241122,093600,262056909,766,767,768,766,12378
|
|
20241122,093500,252571693,767,767,767,766,4342
|
|
20241122,093400,249241381,767,767,767,767,11706
|
|
20241122,093300,240262879,767,769,769,767,17141
|
|
20241122,093200,227115495,769,768,769,767,3476
|
|
20241122,093100,224447164,768,768,768,767,7007
|
|
20241122,093000,219066289,768,766,768,766,7242
|
|
20241122,092900,213510173,766,766,767,766,13043
|
|
20241122,092800,203517235,766,766,767,765,5322
|
|
20241122,092700,199443470,767,766,767,766,2850
|
|
20241122,092600,197259670,767,766,767,766,5504
|
|
20241122,092500,193043102,767,767,767,766,8905
|
|
20241122,092400,186215967,766,765,766,765,879
|
|
20241122,092300,185542681,765,766,766,765,2904
|
|
20241122,092200,183320365,766,765,766,763,2613
|
|
20241122,092100,181323041,765,766,766,765,1224
|
|
20241122,092000,180385857,763,765,766,763,14599
|
|
20241122,091900,169228446,765,765,765,764,3199
|
|
20241122,091800,166781911,764,764,766,764,1201
|
|
20241122,091700,165864244,764,766,766,764,4611
|
|
20241122,091600,162334686,766,766,767,766,3681
|
|
20241122,091500,159514782,768,768,768,766,731
|
|
20241122,091400,158954214,767,764,767,764,25335
|
|
20241122,091300,139547667,766,766,766,763,10368
|
|
20241122,091200,131624445,767,767,767,765,4016
|
|
20241122,091100,128548583,766,767,768,766,2736
|
|
20241122,091000,126450077,767,768,768,767,6551
|
|
20241122,090900,121422126,768,767,768,766,2826
|
|
20241122,090800,119253760,767,766,767,766,1488
|
|
20241122,090700,118112774,766,765,766,765,483
|
|
20241122,090600,117742927,765,764,765,763,5005
|
|
20241122,090500,113920923,764,766,766,763,17232
|
|
20241122,090400,100750672,766,769,769,766,7663
|
|
20241122,090300,94873479,770,770,770,770,4670
|
|
20241122,090200,91277579,769,774,775,768,36356
|
|
20241122,090100,63280048,770,772,775,765,36684
|
|
20241122,090000,35077869,775,771,777,770,45424
|