636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,193300,802121701,778,778,778,778,13856
|
|
20241119,193200,802121701,778,778,778,778,0
|
|
20241119,193100,802121701,778,778,778,778,0
|
|
20241119,193000,802121701,778,778,778,778,0
|
|
20241119,192900,802121701,778,778,778,778,0
|
|
20241119,192800,802121701,778,778,778,778,0
|
|
20241119,192700,802121701,778,778,778,778,0
|
|
20241119,192600,802121701,778,778,778,778,0
|
|
20241119,192500,802121701,778,778,778,778,0
|
|
20241119,192400,802121701,778,778,778,778,0
|
|
20241119,192300,802121701,778,778,778,778,0
|
|
20241119,192200,802121701,778,778,778,778,0
|
|
20241119,192100,802121701,778,778,778,778,0
|
|
20241119,192000,802121701,778,778,778,778,0
|
|
20241119,191900,802121701,778,778,778,778,0
|
|
20241119,191800,802121701,778,778,778,778,0
|
|
20241119,191700,802121701,778,778,778,778,0
|
|
20241119,191600,802121701,778,778,778,778,0
|
|
20241119,191500,802121701,778,778,778,778,0
|
|
20241119,191400,802121701,778,778,778,778,0
|
|
20241119,191300,802121701,778,778,778,778,0
|
|
20241119,191200,802121701,778,778,778,778,0
|
|
20241119,191100,802121701,778,778,778,778,0
|
|
20241119,191000,802121701,778,778,778,778,0
|
|
20241119,190900,802121701,778,778,778,778,0
|
|
20241119,190800,802121701,778,778,778,778,0
|
|
20241119,190700,802121701,778,778,778,778,0
|
|
20241119,190600,802121701,778,778,778,778,0
|
|
20241119,190500,802121701,778,778,778,778,0
|
|
20241119,190400,802121701,778,778,778,778,0
|
|
20241119,190300,802121701,778,778,778,778,13856
|
|
20241119,190200,802121701,778,778,778,778,0
|
|
20241119,190100,802121701,778,778,778,778,0
|
|
20241119,190000,802121701,778,778,778,778,0
|
|
20241119,185900,802121701,778,778,778,778,0
|
|
20241119,185800,802121701,778,778,778,778,0
|
|
20241119,185700,802121701,778,778,778,778,0
|
|
20241119,185600,802121701,778,778,778,778,0
|
|
20241119,185500,802121701,778,778,778,778,0
|
|
20241119,185400,802121701,778,778,778,778,0
|
|
20241119,185300,802121701,778,778,778,778,0
|
|
20241119,185200,802121701,778,778,778,778,0
|
|
20241119,185100,802121701,778,778,778,778,0
|
|
20241119,185000,802121701,778,778,778,778,0
|
|
20241119,184900,802121701,778,778,778,778,0
|
|
20241119,184800,802121701,778,778,778,778,0
|
|
20241119,184700,802121701,778,778,778,778,0
|
|
20241119,184600,802121701,778,778,778,778,0
|
|
20241119,184500,802121701,778,778,778,778,0
|
|
20241119,184400,802121701,778,778,778,778,0
|
|
20241119,184300,802121701,778,778,778,778,0
|
|
20241119,184200,802121701,778,778,778,778,0
|
|
20241119,184100,802121701,778,778,778,778,0
|
|
20241119,184000,802121701,778,778,778,778,0
|
|
20241119,183900,802121701,778,778,778,778,0
|
|
20241119,183800,802121701,778,778,778,778,0
|
|
20241119,183700,802121701,778,778,778,778,0
|
|
20241119,183600,802121701,778,778,778,778,0
|
|
20241119,183500,802121701,778,778,778,778,0
|
|
20241119,183400,802121701,778,778,778,778,0
|
|
20241119,183300,802121701,778,778,778,778,13856
|
|
20241119,183200,802121701,778,778,778,778,0
|
|
20241119,183100,802121701,778,778,778,778,0
|
|
20241119,183000,802121701,778,778,778,778,0
|
|
20241119,182900,802121701,778,778,778,778,0
|
|
20241119,182800,802121701,778,778,778,778,0
|
|
20241119,182700,802121701,778,778,778,778,0
|
|
20241119,182600,802121701,778,778,778,778,0
|
|
20241119,182500,802121701,778,778,778,778,0
|
|
20241119,182400,802121701,778,778,778,778,0
|
|
20241119,182300,802121701,778,778,778,778,0
|
|
20241119,182200,802121701,778,778,778,778,0
|
|
20241119,182100,802121701,778,778,778,778,0
|
|
20241119,182000,802121701,778,778,778,778,0
|
|
20241119,181900,802121701,778,778,778,778,0
|
|
20241119,181800,802121701,778,778,778,778,0
|
|
20241119,181700,802121701,778,778,778,778,0
|
|
20241119,181600,802121701,778,778,778,778,0
|
|
20241119,181500,802121701,778,778,778,778,0
|
|
20241119,181400,802121701,778,778,778,778,0
|
|
20241119,181300,802121701,778,778,778,778,0
|
|
20241119,181200,802121701,778,778,778,778,0
|
|
20241119,181100,802121701,778,778,778,778,0
|
|
20241119,181000,802121701,778,778,778,778,0
|
|
20241119,180900,802121701,778,778,778,778,0
|
|
20241119,180800,802121701,778,778,778,778,0
|
|
20241119,180700,802121701,778,778,778,778,0
|
|
20241119,180600,802121701,778,778,778,778,0
|
|
20241119,180500,802121701,778,778,778,778,0
|
|
20241119,180400,802121701,778,778,778,778,0
|
|
20241119,180300,802121701,778,778,778,778,13856
|
|
20241119,180200,802121701,778,778,778,778,0
|
|
20241119,180100,802121701,778,778,778,778,0
|
|
20241119,180000,802121701,778,778,778,778,0
|
|
20241119,175900,802121701,778,778,778,778,0
|
|
20241119,175800,802121701,778,778,778,778,0
|
|
20241119,175700,802121701,778,778,778,778,0
|
|
20241119,175600,802121701,778,778,778,778,0
|
|
20241119,175500,802121701,778,778,778,778,0
|
|
20241119,175400,802121701,778,778,778,778,0
|
|
20241119,175300,802121701,778,778,778,778,0
|
|
20241119,175200,802121701,778,778,778,778,0
|
|
20241119,175100,802121701,778,778,778,778,0
|
|
20241119,175000,802121701,778,778,778,778,0
|
|
20241119,174900,802121701,778,778,778,778,0
|
|
20241119,174800,802121701,778,778,778,778,0
|
|
20241119,174700,802121701,778,778,778,778,0
|
|
20241119,174600,802121701,778,778,778,778,0
|
|
20241119,174500,802121701,778,778,778,778,0
|
|
20241119,174400,802121701,778,778,778,778,0
|
|
20241119,174300,802121701,778,778,778,778,0
|
|
20241119,174200,802121701,778,778,778,778,0
|
|
20241119,174100,802121701,778,778,778,778,0
|
|
20241119,174000,802121701,778,778,778,778,0
|
|
20241119,173900,802121701,778,778,778,778,0
|
|
20241119,173800,802121701,778,778,778,778,0
|
|
20241119,173700,802121701,778,778,778,778,0
|
|
20241119,173600,802121701,778,778,778,778,0
|
|
20241119,173500,802121701,778,778,778,778,0
|
|
20241119,173400,802121701,778,778,778,778,0
|
|
20241119,173300,802121701,778,778,778,778,13856
|
|
20241119,173200,802121701,778,778,778,778,0
|
|
20241119,173100,802121701,778,778,778,778,0
|
|
20241119,173000,802121701,778,778,778,778,0
|
|
20241119,172900,802121701,778,778,778,778,0
|
|
20241119,172800,802121701,778,778,778,778,0
|
|
20241119,172700,802121701,778,778,778,778,0
|
|
20241119,172600,802121701,778,778,778,778,0
|
|
20241119,172500,802121701,778,778,778,778,0
|
|
20241119,172400,802121701,778,778,778,778,0
|
|
20241119,172300,802121701,778,778,778,778,0
|
|
20241119,172200,802121701,778,778,778,778,0
|
|
20241119,172100,802121701,778,778,778,778,0
|
|
20241119,172000,802121701,778,778,778,778,0
|
|
20241119,171900,802121701,778,778,778,778,0
|
|
20241119,171800,802121701,778,778,778,778,0
|
|
20241119,171700,802121701,778,778,778,778,0
|
|
20241119,171600,802121701,778,778,778,778,0
|
|
20241119,171500,802121701,778,778,778,778,0
|
|
20241119,171400,802121701,778,778,778,778,0
|
|
20241119,171300,802121701,778,778,778,778,0
|
|
20241119,171200,802121701,778,778,778,778,0
|
|
20241119,171100,802121701,778,778,778,778,0
|
|
20241119,171000,802121701,778,778,778,778,0
|
|
20241119,170900,802121701,778,778,778,778,0
|
|
20241119,170800,802121701,778,778,778,778,0
|
|
20241119,170700,802121701,778,778,778,778,0
|
|
20241119,170600,802121701,778,778,778,778,0
|
|
20241119,170500,802121701,778,778,778,778,0
|
|
20241119,170400,802121701,778,778,778,778,0
|
|
20241119,170300,802121701,778,778,778,778,13856
|
|
20241119,170200,802121701,778,778,778,778,0
|
|
20241119,170100,802121701,778,778,778,778,0
|
|
20241119,170000,802121701,778,778,778,778,0
|
|
20241119,165900,802121701,778,778,778,778,0
|
|
20241119,165800,802121701,778,778,778,778,0
|
|
20241119,165700,802121701,778,778,778,778,0
|
|
20241119,165600,802121701,778,778,778,778,0
|
|
20241119,165500,802121701,778,778,778,778,0
|
|
20241119,165400,802121701,778,778,778,778,0
|
|
20241119,165300,802121701,778,778,778,778,0
|
|
20241119,165200,802121701,778,778,778,778,0
|
|
20241119,165100,802121701,778,778,778,778,0
|
|
20241119,165000,802121701,778,778,778,778,0
|
|
20241119,164900,802121701,778,778,778,778,0
|
|
20241119,164800,802121701,778,778,778,778,0
|
|
20241119,164700,802121701,778,778,778,778,0
|
|
20241119,164600,802121701,778,778,778,778,0
|
|
20241119,164500,802121701,778,778,778,778,0
|
|
20241119,164400,802121701,778,778,778,778,0
|
|
20241119,164300,802121701,778,778,778,778,0
|
|
20241119,164200,802121701,778,778,778,778,0
|
|
20241119,164100,802121701,778,778,778,778,0
|
|
20241119,164000,802121701,778,778,778,778,0
|
|
20241119,163900,802121701,778,778,778,778,0
|
|
20241119,163800,802121701,778,778,778,778,0
|
|
20241119,163700,802121701,778,778,778,778,0
|
|
20241119,163600,802121701,778,778,778,778,0
|
|
20241119,163500,802121701,778,778,778,778,0
|
|
20241119,163400,802121701,778,778,778,778,0
|
|
20241119,163300,802121701,778,778,778,778,13856
|
|
20241119,163200,802121701,778,778,778,778,0
|
|
20241119,163100,802121701,778,778,778,778,0
|
|
20241119,163000,802121701,778,778,778,778,0
|
|
20241119,162900,802121701,778,778,778,778,0
|
|
20241119,162800,802121701,778,778,778,778,0
|
|
20241119,162700,802121701,778,778,778,778,0
|
|
20241119,162600,802121701,778,778,778,778,0
|
|
20241119,162500,802121701,778,778,778,778,0
|
|
20241119,162400,802121701,778,778,778,778,0
|
|
20241119,162300,802121701,778,778,778,778,0
|
|
20241119,162200,802121701,778,778,778,778,0
|
|
20241119,162100,802121701,778,778,778,778,0
|
|
20241119,162000,802121701,778,778,778,778,0
|
|
20241119,161900,802121701,778,778,778,778,0
|
|
20241119,161800,802121701,778,778,778,778,0
|
|
20241119,161700,802121701,778,778,778,778,0
|
|
20241119,161600,802121701,778,778,778,778,0
|
|
20241119,161500,802121701,778,778,778,778,0
|
|
20241119,161400,802121701,778,778,778,778,0
|
|
20241119,161300,802121701,778,778,778,778,0
|
|
20241119,161200,802121701,778,778,778,778,0
|
|
20241119,161100,802121701,778,778,778,778,0
|
|
20241119,161000,802121701,778,778,778,778,0
|
|
20241119,160900,802121701,778,778,778,778,0
|
|
20241119,160800,802121701,778,778,778,778,0
|
|
20241119,160700,802121701,778,778,778,778,0
|
|
20241119,160600,802121701,778,778,778,778,0
|
|
20241119,160500,802121701,778,778,778,778,0
|
|
20241119,160400,802121701,778,778,778,778,0
|
|
20241119,160300,802121701,778,778,778,778,13856
|
|
20241119,160200,802121701,778,778,778,778,0
|
|
20241119,160100,802121701,778,778,778,778,0
|
|
20241119,160000,802121701,778,778,778,778,0
|
|
20241119,155900,802121701,778,778,778,778,0
|
|
20241119,155800,802121701,778,778,778,778,0
|
|
20241119,155700,802121701,778,778,778,778,0
|
|
20241119,155600,802121701,778,778,778,778,0
|
|
20241119,155500,802121701,778,778,778,778,0
|
|
20241119,155400,802121701,778,778,778,778,0
|
|
20241119,155300,802121701,778,778,778,778,0
|
|
20241119,155200,802121701,778,778,778,778,0
|
|
20241119,155100,802121701,778,778,778,778,0
|
|
20241119,155000,802121701,778,778,778,778,0
|
|
20241119,154900,802121701,778,778,778,778,0
|
|
20241119,154800,802121701,778,778,778,778,0
|
|
20241119,154700,802121701,778,778,778,778,0
|
|
20241119,154600,802121701,778,778,778,778,0
|
|
20241119,154500,802121701,778,778,778,778,0
|
|
20241119,154400,802121701,778,778,778,778,0
|
|
20241119,154300,802121701,778,778,778,778,0
|
|
20241119,154200,802121701,778,778,778,778,0
|
|
20241119,154100,802121701,778,778,778,778,0
|
|
20241119,154000,802121701,778,778,778,778,0
|
|
20241119,153900,802121701,778,778,778,778,0
|
|
20241119,153800,802121701,778,778,778,778,0
|
|
20241119,153700,802121701,778,778,778,778,0
|
|
20241119,153600,802121701,778,778,778,778,0
|
|
20241119,153500,802121701,778,778,778,778,0
|
|
20241119,153400,802121701,778,778,778,778,0
|
|
20241119,153300,802121701,778,778,778,778,13856
|
|
20241119,153200,802121701,778,778,778,778,0
|
|
20241119,153100,802121701,778,778,778,778,0
|
|
20241119,153000,802121701,778,778,778,778,13856
|
|
20241119,152900,791341733,780,780,780,780,0
|
|
20241119,152800,791341733,780,780,780,780,0
|
|
20241119,152700,791341733,780,780,780,780,0
|
|
20241119,152600,791341733,780,780,780,780,0
|
|
20241119,152500,791341733,780,780,780,780,0
|
|
20241119,152400,791341733,780,780,780,780,0
|
|
20241119,152300,791341733,780,780,780,780,0
|
|
20241119,152200,791341733,780,780,780,780,0
|
|
20241119,152100,791341733,780,780,780,780,0
|
|
20241119,152000,791341733,780,780,780,780,0
|
|
20241119,151900,791341733,780,780,780,780,2044
|
|
20241119,151800,789747413,779,779,779,778,1338
|
|
20241119,151700,788705511,779,779,779,779,3098
|
|
20241119,151600,786292169,779,780,780,779,2
|
|
20241119,151500,786290610,779,779,779,779,300
|
|
20241119,151400,786056910,779,780,780,779,996
|
|
20241119,151300,785280211,780,780,780,780,386
|
|
20241119,151200,784979131,780,780,780,780,41
|
|
20241119,151100,784947151,780,780,780,780,1
|
|
20241119,151000,784946371,781,781,781,780,2210
|
|
20241119,150900,783220424,781,781,781,781,3
|
|
20241119,150800,783218081,781,782,782,781,20
|
|
20241119,150700,783202448,782,779,782,779,1393
|
|
20241119,150600,782114180,781,780,781,780,6000
|
|
20241119,150500,777428525,781,781,781,781,0
|
|
20241119,150400,777428525,781,779,781,778,7926
|
|
20241119,150300,771260154,781,781,781,781,1328
|
|
20241119,150200,770222986,781,781,781,781,40
|
|
20241119,150100,770191746,781,781,781,781,0
|
|
20241119,150000,770191746,781,781,781,780,1488
|
|
20241119,145900,769030970,778,782,782,778,61
|
|
20241119,145800,768983508,778,782,782,778,507
|
|
20241119,145700,768589001,782,782,782,782,0
|
|
20241119,145600,768589001,782,782,782,782,291
|
|
20241119,145500,768361439,777,778,778,777,849
|
|
20241119,145400,767701726,780,780,780,780,977
|
|
20241119,145300,766939666,777,777,777,777,101
|
|
20241119,145200,766861189,780,780,780,780,10
|
|
20241119,145100,766853389,780,780,780,780,1100
|
|
20241119,145000,765995389,780,780,780,780,1665
|
|
20241119,144900,764696689,777,777,777,777,1689
|
|
20241119,144800,763384336,777,778,778,777,16681
|
|
20241119,144700,750422198,778,779,779,778,3135
|
|
20241119,144600,747983158,778,778,781,778,6227
|
|
20241119,144500,743138549,782,779,782,779,549
|
|
20241119,144400,742710872,782,782,782,782,507
|
|
20241119,144300,742314398,783,783,783,779,4162
|
|
20241119,144200,739067628,783,781,783,780,6267
|
|
20241119,144100,734178593,781,781,781,781,271
|
|
20241119,144000,733966942,781,780,781,780,390
|
|
20241119,143900,733662642,780,781,781,780,2
|
|
20241119,143800,733661081,780,780,780,780,125
|
|
20241119,143700,733563581,780,783,783,780,14598
|
|
20241119,143600,722168016,783,783,783,783,200
|
|
20241119,143500,722011416,782,782,782,782,0
|
|
20241119,143400,722011416,782,782,782,782,0
|
|
20241119,143300,722011416,782,784,784,782,113
|
|
20241119,143200,721922844,784,784,784,784,40
|
|
20241119,143100,721891484,782,782,782,782,0
|
|
20241119,143000,721891484,782,782,782,782,0
|
|
20241119,142900,721891484,782,782,782,782,371
|
|
20241119,142800,721601362,782,783,783,782,71
|
|
20241119,142700,721545830,783,783,783,783,0
|
|
20241119,142600,721545830,783,783,783,783,30
|
|
20241119,142500,721522340,784,784,784,784,0
|
|
20241119,142400,721522340,784,784,784,784,0
|
|
20241119,142300,721522340,784,784,784,784,150
|
|
20241119,142200,721404740,784,784,784,784,2
|
|
20241119,142100,721403172,784,784,784,784,41
|
|
20241119,142000,721371028,784,784,784,784,200
|
|
20241119,141900,721214228,784,784,784,784,100
|
|
20241119,141800,721135828,782,784,784,782,119
|
|
20241119,141700,721042570,782,782,782,782,55
|
|
20241119,141600,720999560,784,784,784,784,0
|
|
20241119,141500,720999560,784,784,784,784,0
|
|
20241119,141400,720999560,784,781,784,781,210
|
|
20241119,141300,720834950,781,782,784,781,1535
|
|
20241119,141200,719635813,784,784,784,782,196
|
|
20241119,141100,719482507,784,784,784,784,0
|
|
20241119,141000,719482507,784,785,785,782,1125
|
|
20241119,140900,718602258,784,784,785,782,283
|
|
20241119,140800,718380426,785,780,785,780,150
|
|
20241119,140700,718263026,780,780,780,780,1658
|
|
20241119,140600,716969786,780,780,780,780,288
|
|
20241119,140500,716745146,780,781,781,780,1493
|
|
20241119,140400,715579205,781,782,782,781,118
|
|
20241119,140300,715486999,782,783,784,782,11920
|
|
20241119,140200,706152478,783,783,783,783,0
|
|
20241119,140100,706152478,783,783,783,783,1
|
|
20241119,140000,706151695,785,784,785,784,102
|
|
20241119,135900,706071725,784,784,784,784,0
|
|
20241119,135800,706071725,784,785,785,784,2351
|
|
20241119,135700,704228324,787,786,787,785,1290
|
|
20241119,135600,703214724,785,785,785,785,1952
|
|
20241119,135500,701682404,785,784,785,784,12290
|
|
20241119,135400,692046690,783,783,783,783,933
|
|
20241119,135300,691316151,783,782,783,782,1025
|
|
20241119,135200,690513637,783,783,783,783,11
|
|
20241119,135100,690505024,783,783,783,783,393
|
|
20241119,135000,690197305,782,782,782,781,2131
|
|
20241119,134900,688532197,783,783,784,783,333
|
|
20241119,134800,688271317,783,783,783,783,1220
|
|
20241119,134700,687316057,783,783,783,783,101
|
|
20241119,134600,687236974,783,783,783,783,0
|
|
20241119,134500,687236974,783,783,783,783,0
|
|
20241119,134400,687236974,783,783,783,783,14
|
|
20241119,134300,687226012,783,783,783,783,86
|
|
20241119,134200,687158674,783,783,783,782,645
|
|
20241119,134100,686653650,782,781,782,781,690
|
|
20241119,134000,686114073,781,781,781,781,0
|
|
20241119,133900,686114073,781,781,781,781,0
|
|
20241119,133800,686114073,781,781,781,781,725
|
|
20241119,133700,685547848,781,782,782,781,185
|
|
20241119,133600,685403349,782,782,782,782,300
|
|
20241119,133500,685168749,780,780,780,780,0
|
|
20241119,133400,685168749,780,780,780,780,7
|
|
20241119,133300,685163289,780,782,782,780,465
|
|
20241119,133200,684800587,782,782,782,782,101
|
|
20241119,133100,684721605,782,782,782,782,0
|
|
20241119,133000,684721605,782,780,782,780,1030
|
|
20241119,132900,683916165,779,780,781,779,10687
|
|
20241119,132800,675588108,779,779,779,779,2092
|
|
20241119,132700,673958440,779,778,779,777,1988
|
|
20241119,132600,672412812,778,778,778,777,2572
|
|
20241119,132500,670411998,778,779,779,778,1611
|
|
20241119,132400,669158340,779,779,779,779,254
|
|
20241119,132300,668960474,779,778,779,778,281
|
|
20241119,132200,668741576,778,778,778,778,1000
|
|
20241119,132100,667963576,777,779,779,777,2107
|
|
20241119,132000,666326073,779,779,779,777,203
|
|
20241119,131900,666167956,779,778,779,778,9466
|
|
20241119,131800,658803351,779,780,780,778,10097
|
|
20241119,131700,650935782,780,781,781,780,225
|
|
20241119,131600,650760270,781,781,781,781,255
|
|
20241119,131500,650561115,781,781,781,781,0
|
|
20241119,131400,650561115,781,782,782,781,1665
|
|
20241119,131300,649260440,782,782,782,782,30
|
|
20241119,131200,649236980,781,781,781,781,0
|
|
20241119,131100,649236980,781,781,781,781,0
|
|
20241119,131000,649236980,781,781,781,781,0
|
|
20241119,130900,649236980,781,781,781,781,0
|
|
20241119,130800,649236980,781,781,781,781,75
|
|
20241119,130700,649178405,780,780,780,780,817
|
|
20241119,130600,648541145,780,780,781,780,1020
|
|
20241119,130500,647745525,781,781,781,780,704
|
|
20241119,130400,647196201,781,781,781,780,1669
|
|
20241119,130300,645893155,781,781,781,781,500
|
|
20241119,130200,645502655,781,781,781,781,0
|
|
20241119,130100,645502655,781,781,781,781,0
|
|
20241119,130000,645502655,781,781,781,781,38
|
|
20241119,125900,645472977,784,784,784,784,25
|
|
20241119,125800,645453377,784,784,784,784,104
|
|
20241119,125700,645371841,784,784,784,784,5
|
|
20241119,125600,645367921,784,784,784,784,18
|
|
20241119,125500,645353809,784,783,784,783,122
|
|
20241119,125400,645258257,784,783,784,783,206
|
|
20241119,125300,645096946,783,783,783,783,1328
|
|
20241119,125200,644057122,783,783,783,783,0
|
|
20241119,125100,644057122,783,783,783,783,1000
|
|
20241119,125000,643274122,783,783,783,783,5
|
|
20241119,124900,643270207,783,783,783,783,0
|
|
20241119,124800,643270207,783,783,783,783,7
|
|
20241119,124700,643264726,779,783,783,779,1001
|
|
20241119,124600,642480947,778,783,783,778,3301
|
|
20241119,124500,639904037,783,783,783,783,25
|
|
20241119,124400,639884462,783,783,783,783,25
|
|
20241119,124300,639864887,780,780,780,780,0
|
|
20241119,124200,639864887,780,780,780,780,0
|
|
20241119,124100,639864887,780,784,784,780,294
|
|
20241119,124000,639635279,782,784,784,782,1475
|
|
20241119,123900,638480829,782,783,783,782,2952
|
|
20241119,123800,636170778,783,782,783,782,440
|
|
20241119,123700,635826674,782,782,782,782,810
|
|
20241119,123600,635193254,782,782,782,782,80
|
|
20241119,123500,635130694,780,780,780,780,12
|
|
20241119,123400,635121334,781,781,781,781,618
|
|
20241119,123300,634638676,781,781,781,781,1762
|
|
20241119,123200,633262554,779,779,779,779,737
|
|
20241119,123100,632688431,781,781,781,781,4
|
|
20241119,123000,632685307,781,781,781,781,6
|
|
20241119,122900,632680621,779,781,781,779,1769
|
|
20241119,122800,631302543,779,779,779,779,0
|
|
20241119,122700,631302543,779,782,782,779,5157
|
|
20241119,122600,627284895,782,782,782,782,10
|
|
20241119,122500,627277075,779,779,779,779,0
|
|
20241119,122400,627277075,779,779,779,779,204
|
|
20241119,122300,627118159,779,782,782,779,2656
|
|
20241119,122200,625049132,779,779,779,779,0
|
|
20241119,122100,625049132,779,780,780,779,2000
|
|
20241119,122000,623490062,780,780,780,780,1
|
|
20241119,121900,623489282,780,780,781,780,412
|
|
20241119,121800,623167912,780,780,780,780,337
|
|
20241119,121700,622905052,780,780,780,780,97
|
|
20241119,121600,622829392,779,780,780,779,401
|
|
20241119,121500,622516614,780,780,780,780,526
|
|
20241119,121400,622106334,780,781,781,780,1943
|
|
20241119,121300,620590594,780,780,780,780,0
|
|
20241119,121200,620590594,780,780,780,780,0
|
|
20241119,121100,620590594,780,780,780,780,1714
|
|
20241119,121000,619253674,780,781,781,780,241
|
|
20241119,120900,619065455,781,781,781,781,1030
|
|
20241119,120800,618261025,781,781,781,780,125
|
|
20241119,120700,618163500,781,781,781,781,562
|
|
20241119,120600,617724578,781,781,781,779,19571
|
|
20241119,120500,602449810,782,783,783,782,1155
|
|
20241119,120400,601546264,784,785,785,784,75
|
|
20241119,120300,601487414,784,784,784,784,1869
|
|
20241119,120200,600022118,782,782,782,782,3595
|
|
20241119,120100,597210828,782,782,782,782,283
|
|
20241119,120000,596989522,782,783,784,782,2163
|
|
20241119,115900,595297815,784,785,785,784,560
|
|
20241119,115800,594858630,785,784,785,784,15
|
|
20241119,115700,594846862,784,784,784,784,1912
|
|
20241119,115600,593347854,784,783,784,783,871
|
|
20241119,115500,592665846,783,783,783,783,67
|
|
20241119,115400,592613385,783,783,783,783,481
|
|
20241119,115300,592236762,783,784,784,783,5373
|
|
20241119,115200,588029603,783,782,783,782,760
|
|
20241119,115100,587434526,783,783,783,783,215
|
|
20241119,115000,587266181,783,783,783,783,67
|
|
20241119,114900,587213720,783,785,785,783,815
|
|
20241119,114800,586574945,785,785,785,785,1175
|
|
20241119,114700,585652570,785,782,785,782,8667
|
|
20241119,114600,578865070,782,782,783,782,226
|
|
20241119,114500,578688330,785,783,785,783,3500
|
|
20241119,114400,575947430,785,785,785,785,0
|
|
20241119,114300,575947430,785,785,785,785,251
|
|
20241119,114200,575750395,785,782,787,782,4024
|
|
20241119,114100,572599547,782,783,783,782,8647
|
|
20241119,114000,565829448,783,783,783,783,2388
|
|
20241119,113900,563959644,783,783,783,783,2112
|
|
20241119,113800,562305948,783,783,783,783,1497
|
|
20241119,113700,561133797,787,787,787,787,0
|
|
20241119,113600,561133797,787,787,787,787,317
|
|
20241119,113500,560884318,787,783,787,783,664
|
|
20241119,113400,560364402,783,782,783,782,3017
|
|
20241119,113300,558003108,782,782,782,782,3199
|
|
20241119,113200,555501490,783,783,783,783,1899
|
|
20241119,113100,554014573,783,783,783,783,2736
|
|
20241119,113000,551872285,783,783,783,783,130
|
|
20241119,112900,551770495,787,783,787,783,740
|
|
20241119,112800,551191063,783,783,783,783,2027
|
|
20241119,112700,549603922,783,783,783,783,439
|
|
20241119,112600,549260185,783,783,783,783,42
|
|
20241119,112500,549227299,783,783,783,783,0
|
|
20241119,112400,549227299,783,787,787,783,444
|
|
20241119,112300,548879147,783,783,783,783,6144
|
|
20241119,112200,544068395,783,783,783,782,2978
|
|
20241119,112100,541736632,787,785,787,782,94
|
|
20241119,112000,541662752,781,785,786,781,15157
|
|
20241119,111900,529797703,789,785,789,784,7622
|
|
20241119,111800,523814853,785,786,786,785,1786
|
|
20241119,111700,522411906,789,789,789,789,1
|
|
20241119,111600,522411117,789,789,789,789,247
|
|
20241119,111500,522216234,786,786,786,786,6
|
|
20241119,111400,522211518,786,786,786,786,889
|
|
20241119,111300,521512764,786,786,786,786,458
|
|
20241119,111200,521152776,786,786,786,786,845
|
|
20241119,111100,520488606,789,789,789,789,1
|
|
20241119,111000,520487817,786,789,789,786,19
|
|
20241119,110900,520472877,786,786,786,786,1
|
|
20241119,110800,520472091,785,785,785,785,319
|
|
20241119,110700,520221676,785,787,787,785,7445
|
|
20241119,110600,514373893,787,787,787,787,0
|
|
20241119,110500,514373893,787,788,788,787,3044
|
|
20241119,110400,511978198,791,788,791,788,195
|
|
20241119,110300,511824516,788,790,790,788,240
|
|
20241119,110200,511634966,790,789,790,789,58
|
|
20241119,110100,511589203,790,788,790,786,801
|
|
20241119,110000,510959320,790,790,790,790,4
|
|
20241119,105900,510956160,790,788,790,787,2032
|
|
20241119,105800,509355318,790,789,790,788,142
|
|
20241119,105700,509243408,790,789,790,789,16
|
|
20241119,105600,509230781,788,788,788,788,214
|
|
20241119,105500,509062149,788,788,788,788,1
|
|
20241119,105400,509061361,788,787,791,786,548
|
|
20241119,105300,508630176,787,791,791,787,121
|
|
20241119,105200,508534479,791,790,791,790,123
|
|
20241119,105100,508437300,790,787,790,787,882
|
|
20241119,105000,507741024,789,789,789,786,3625
|
|
20241119,104900,504881184,786,786,786,786,954
|
|
20241119,104800,504131340,791,787,791,787,1001
|
|
20241119,104700,503343549,787,791,791,787,1006
|
|
20241119,104600,502551799,791,787,791,787,1491
|
|
20241119,104500,501378378,787,791,791,787,19
|
|
20241119,104400,501363369,786,791,791,786,1946
|
|
20241119,104300,499833395,787,787,787,787,676
|
|
20241119,104200,499301383,792,787,792,787,10101
|
|
20241119,104100,491351891,792,789,792,786,17446
|
|
20241119,104000,477595885,793,793,793,793,2
|
|
20241119,103900,477594299,793,793,793,790,1440
|
|
20241119,103800,476453956,793,790,793,789,3962
|
|
20241119,103700,473323336,793,793,793,789,7327
|
|
20241119,103600,467538993,793,788,793,788,26569
|
|
20241119,103500,446602531,787,788,788,787,569
|
|
20241119,103400,446154373,787,786,787,786,6006
|
|
20241119,103300,441427795,785,785,785,785,0
|
|
20241119,103200,441427795,785,785,785,785,0
|
|
20241119,103100,441427795,785,785,785,785,233
|
|
20241119,103000,441244890,785,785,785,785,100
|
|
20241119,102900,441166390,785,785,785,785,3087
|
|
20241119,102800,438743095,785,785,786,785,1301
|
|
20241119,102700,437720810,785,785,785,785,100
|
|
20241119,102600,437642310,785,785,785,785,3661
|
|
20241119,102500,434768425,783,785,785,783,8414
|
|
20241119,102400,428163515,783,783,785,783,269
|
|
20241119,102300,427952880,783,785,785,783,1098
|
|
20241119,102200,427093144,783,783,783,783,437
|
|
20241119,102100,426750973,783,785,785,783,145
|
|
20241119,102000,426637182,785,783,785,781,5001
|
|
20241119,101900,422729197,785,785,785,785,343
|
|
20241119,101800,422459942,785,783,785,781,19878
|
|
20241119,101700,406898127,784,784,784,781,289
|
|
20241119,101600,406672334,784,785,785,784,58
|
|
20241119,101500,406626818,785,785,785,781,716
|
|
20241119,101400,406066358,780,781,785,780,4006
|
|
20241119,101300,402939348,782,785,785,782,7569
|
|
20241119,101200,397019859,785,784,786,783,2312
|
|
20241119,101100,395206862,786,783,786,782,1010
|
|
20241119,101000,394416824,783,783,783,782,2805
|
|
20241119,100900,392221514,786,786,786,782,2201
|
|
20241119,100800,390499528,786,783,786,777,27462
|
|
20241119,100700,369075969,786,787,787,783,1531
|
|
20241119,100600,367874787,787,787,787,787,12
|
|
20241119,100500,367865343,787,784,787,784,7240
|
|
20241119,100400,362188844,784,785,785,784,6237
|
|
20241119,100300,357299016,785,786,789,785,6852
|
|
20241119,100200,351911472,786,787,787,786,22
|
|
20241119,100100,351894159,789,789,789,789,10
|
|
20241119,100000,351886269,789,789,789,786,16805
|
|
20241119,095900,338667480,789,789,789,789,130
|
|
20241119,095800,338564910,789,792,792,789,3454
|
|
20241119,095700,335838848,793,793,793,793,301
|
|
20241119,095600,335600155,793,794,794,793,59
|
|
20241119,095500,335553333,795,793,795,790,3919
|
|
20241119,095400,332453284,797,794,797,794,7818
|
|
20241119,095300,326245789,797,796,797,793,1639
|
|
20241119,095200,324941656,797,797,797,794,966
|
|
20241119,095100,324173466,797,794,797,794,1775
|
|
20241119,095000,322759265,797,797,797,794,198
|
|
20241119,094900,322601462,797,794,797,794,952
|
|
20241119,094800,321844494,794,794,794,791,4
|
|
20241119,094700,321841324,794,794,794,794,0
|
|
20241119,094600,321841324,794,793,795,790,2303
|
|
20241119,094500,320018679,793,790,793,790,390
|
|
20241119,094400,319709412,793,788,793,788,5845
|
|
20241119,094300,315099091,789,790,790,789,244
|
|
20241119,094200,314906553,789,787,789,785,1252
|
|
20241119,094100,313920094,787,788,789,785,990
|
|
20241119,094000,313141130,786,789,789,786,1301
|
|
20241119,093900,312117941,789,786,789,784,8655
|
|
20241119,093800,305320646,786,787,787,786,8876
|
|
20241119,093700,298340859,787,787,787,787,17
|
|
20241119,093600,298327480,787,788,788,787,11754
|
|
20241119,093500,289066081,788,788,788,788,1003
|
|
20241119,093400,288275717,787,791,793,786,13316
|
|
20241119,093300,277780706,790,790,790,787,4461
|
|
20241119,093200,274262127,790,789,793,789,517
|
|
20241119,093100,273853710,788,790,790,788,13681
|
|
20241119,093000,263059165,789,790,790,789,20704
|
|
20241119,092900,246707905,790,791,791,790,5055
|
|
20241119,092800,242713445,793,793,795,792,7573
|
|
20241119,092700,236705256,793,791,793,791,381
|
|
20241119,092600,236403129,790,790,790,790,7302
|
|
20241119,092500,230634549,790,789,790,789,1320
|
|
20241119,092400,229592588,789,795,795,789,18447
|
|
20241119,092300,215012983,795,795,795,795,289
|
|
20241119,092200,214783228,795,795,795,794,1003
|
|
20241119,092100,213986473,794,804,804,793,21772
|
|
20241119,092000,196694728,803,801,804,798,16090
|
|
20241119,091900,183816788,801,804,804,801,4000
|
|
20241119,091800,180612477,804,804,804,801,819
|
|
20241119,091700,179955840,800,799,804,798,497
|
|
20241119,091600,179557545,798,790,798,790,14488
|
|
20241119,091500,168028427,789,791,792,789,5636
|
|
20241119,091400,163576017,790,792,792,790,23358
|
|
20241119,091300,145100541,792,793,793,792,678
|
|
20241119,091200,144563548,792,791,792,791,21151
|
|
20241119,091100,127818103,791,796,796,791,18794
|
|
20241119,091000,112896664,792,797,803,791,10716
|
|
20241119,090900,104401241,798,799,800,792,25296
|
|
20241119,090800,84231879,799,804,804,799,4855
|
|
20241119,090700,80346278,800,806,806,800,53563
|
|
20241119,090600,37356647,806,810,810,806,3532
|
|
20241119,090500,34503945,810,812,813,810,1713
|
|
20241119,090400,33112624,812,804,812,804,4243
|
|
20241119,090300,29677981,807,812,813,805,10336
|
|
20241119,090200,21351761,806,806,812,806,1061
|
|
20241119,090100,20494476,804,804,808,804,3140
|
|
20241119,090000,17969904,802,805,815,802,22335
|