637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,193400,429994432,769,769,769,769,3015
|
|
20241120,193300,429994432,769,769,769,769,0
|
|
20241120,193200,429994432,769,769,769,769,0
|
|
20241120,193100,429994432,769,769,769,769,0
|
|
20241120,193000,429994432,769,769,769,769,0
|
|
20241120,192900,429994432,769,769,769,769,0
|
|
20241120,192800,429994432,769,769,769,769,0
|
|
20241120,192700,429994432,769,769,769,769,0
|
|
20241120,192600,429994432,769,769,769,769,0
|
|
20241120,192500,429994432,769,769,769,769,0
|
|
20241120,192400,429994432,769,769,769,769,0
|
|
20241120,192300,429994432,769,769,769,769,0
|
|
20241120,192200,429994432,769,769,769,769,0
|
|
20241120,192100,429994432,769,769,769,769,0
|
|
20241120,192000,429994432,769,769,769,769,0
|
|
20241120,191900,429994432,769,769,769,769,0
|
|
20241120,191800,429994432,769,769,769,769,0
|
|
20241120,191700,429994432,769,769,769,769,0
|
|
20241120,191600,429994432,769,769,769,769,0
|
|
20241120,191500,429994432,769,769,769,769,0
|
|
20241120,191400,429994432,769,769,769,769,0
|
|
20241120,191300,429994432,769,769,769,769,0
|
|
20241120,191200,429994432,769,769,769,769,0
|
|
20241120,191100,429994432,769,769,769,769,0
|
|
20241120,191000,429994432,769,769,769,769,0
|
|
20241120,190900,429994432,769,769,769,769,0
|
|
20241120,190800,429994432,769,769,769,769,0
|
|
20241120,190700,429994432,769,769,769,769,0
|
|
20241120,190600,429994432,769,769,769,769,0
|
|
20241120,190500,429994432,769,769,769,769,0
|
|
20241120,190400,429994432,769,769,769,769,3015
|
|
20241120,190300,429994432,769,769,769,769,0
|
|
20241120,190200,429994432,769,769,769,769,0
|
|
20241120,190100,429994432,769,769,769,769,0
|
|
20241120,190000,429994432,769,769,769,769,0
|
|
20241120,185900,429994432,769,769,769,769,0
|
|
20241120,185800,429994432,769,769,769,769,0
|
|
20241120,185700,429994432,769,769,769,769,0
|
|
20241120,185600,429994432,769,769,769,769,0
|
|
20241120,185500,429994432,769,769,769,769,0
|
|
20241120,185400,429994432,769,769,769,769,0
|
|
20241120,185300,429994432,769,769,769,769,0
|
|
20241120,185200,429994432,769,769,769,769,0
|
|
20241120,185100,429994432,769,769,769,769,0
|
|
20241120,185000,429994432,769,769,769,769,0
|
|
20241120,184900,429994432,769,769,769,769,0
|
|
20241120,184800,429994432,769,769,769,769,0
|
|
20241120,184700,429994432,769,769,769,769,0
|
|
20241120,184600,429994432,769,769,769,769,0
|
|
20241120,184500,429994432,769,769,769,769,0
|
|
20241120,184400,429994432,769,769,769,769,0
|
|
20241120,184300,429994432,769,769,769,769,0
|
|
20241120,184200,429994432,769,769,769,769,0
|
|
20241120,184100,429994432,769,769,769,769,0
|
|
20241120,184000,429994432,769,769,769,769,0
|
|
20241120,183900,429994432,769,769,769,769,0
|
|
20241120,183800,429994432,769,769,769,769,0
|
|
20241120,183700,429994432,769,769,769,769,0
|
|
20241120,183600,429994432,769,769,769,769,0
|
|
20241120,183500,429994432,769,769,769,769,0
|
|
20241120,183400,429994432,769,769,769,769,3015
|
|
20241120,183300,429994432,769,769,769,769,0
|
|
20241120,183200,429994432,769,769,769,769,0
|
|
20241120,183100,429994432,769,769,769,769,0
|
|
20241120,183000,429994432,769,769,769,769,0
|
|
20241120,182900,429994432,769,769,769,769,0
|
|
20241120,182800,429994432,769,769,769,769,0
|
|
20241120,182700,429994432,769,769,769,769,0
|
|
20241120,182600,429994432,769,769,769,769,0
|
|
20241120,182500,429994432,769,769,769,769,0
|
|
20241120,182400,429994432,769,769,769,769,0
|
|
20241120,182300,429994432,769,769,769,769,0
|
|
20241120,182200,429994432,769,769,769,769,0
|
|
20241120,182100,429994432,769,769,769,769,0
|
|
20241120,182000,429994432,769,769,769,769,0
|
|
20241120,181900,429994432,769,769,769,769,0
|
|
20241120,181800,429994432,769,769,769,769,0
|
|
20241120,181700,429994432,769,769,769,769,0
|
|
20241120,181600,429994432,769,769,769,769,0
|
|
20241120,181500,429994432,769,769,769,769,0
|
|
20241120,181400,429994432,769,769,769,769,0
|
|
20241120,181300,429994432,769,769,769,769,0
|
|
20241120,181200,429994432,769,769,769,769,0
|
|
20241120,181100,429994432,769,769,769,769,0
|
|
20241120,181000,429994432,769,769,769,769,0
|
|
20241120,180900,429994432,769,769,769,769,0
|
|
20241120,180800,429994432,769,769,769,769,0
|
|
20241120,180700,429994432,769,769,769,769,0
|
|
20241120,180600,429994432,769,769,769,769,0
|
|
20241120,180500,429994432,769,769,769,769,0
|
|
20241120,180400,429994432,769,769,769,769,3015
|
|
20241120,180300,429994432,769,769,769,769,0
|
|
20241120,180200,429994432,769,769,769,769,0
|
|
20241120,180100,429994432,769,769,769,769,0
|
|
20241120,180000,429994432,769,769,769,769,0
|
|
20241120,175900,429994432,769,769,769,769,0
|
|
20241120,175800,429994432,769,769,769,769,0
|
|
20241120,175700,429994432,769,769,769,769,0
|
|
20241120,175600,429994432,769,769,769,769,0
|
|
20241120,175500,429994432,769,769,769,769,0
|
|
20241120,175400,429994432,769,769,769,769,0
|
|
20241120,175300,429994432,769,769,769,769,0
|
|
20241120,175200,429994432,769,769,769,769,0
|
|
20241120,175100,429994432,769,769,769,769,0
|
|
20241120,175000,429994432,769,769,769,769,0
|
|
20241120,174900,429994432,769,769,769,769,0
|
|
20241120,174800,429994432,769,769,769,769,0
|
|
20241120,174700,429994432,769,769,769,769,0
|
|
20241120,174600,429994432,769,769,769,769,0
|
|
20241120,174500,429994432,769,769,769,769,0
|
|
20241120,174400,429994432,769,769,769,769,0
|
|
20241120,174300,429994432,769,769,769,769,0
|
|
20241120,174200,429994432,769,769,769,769,0
|
|
20241120,174100,429994432,769,769,769,769,0
|
|
20241120,174000,429994432,769,769,769,769,0
|
|
20241120,173900,429994432,769,769,769,769,0
|
|
20241120,173800,429994432,769,769,769,769,0
|
|
20241120,173700,429994432,769,769,769,769,0
|
|
20241120,173600,429994432,769,769,769,769,0
|
|
20241120,173500,429994432,769,769,769,769,0
|
|
20241120,173400,429994432,769,769,769,769,3015
|
|
20241120,173300,429994432,769,769,769,769,0
|
|
20241120,173200,429994432,769,769,769,769,0
|
|
20241120,173100,429994432,769,769,769,769,0
|
|
20241120,173000,429994432,769,769,769,769,0
|
|
20241120,172900,429994432,769,769,769,769,0
|
|
20241120,172800,429994432,769,769,769,769,0
|
|
20241120,172700,429994432,769,769,769,769,0
|
|
20241120,172600,429994432,769,769,769,769,0
|
|
20241120,172500,429994432,769,769,769,769,0
|
|
20241120,172400,429994432,769,769,769,769,0
|
|
20241120,172300,429994432,769,769,769,769,0
|
|
20241120,172200,429994432,769,769,769,769,0
|
|
20241120,172100,429994432,769,769,769,769,0
|
|
20241120,172000,429994432,769,769,769,769,0
|
|
20241120,171900,429994432,769,769,769,769,0
|
|
20241120,171800,429994432,769,769,769,769,0
|
|
20241120,171700,429994432,769,769,769,769,0
|
|
20241120,171600,429994432,769,769,769,769,0
|
|
20241120,171500,429994432,769,769,769,769,0
|
|
20241120,171400,429994432,769,769,769,769,0
|
|
20241120,171300,429994432,769,769,769,769,0
|
|
20241120,171200,429994432,769,769,769,769,0
|
|
20241120,171100,429994432,769,769,769,769,0
|
|
20241120,171000,429994432,769,769,769,769,0
|
|
20241120,170900,429994432,769,769,769,769,0
|
|
20241120,170800,429994432,769,769,769,769,0
|
|
20241120,170700,429994432,769,769,769,769,0
|
|
20241120,170600,429994432,769,769,769,769,0
|
|
20241120,170500,429994432,769,769,769,769,0
|
|
20241120,170400,429994432,769,769,769,769,3015
|
|
20241120,170300,429994432,769,769,769,769,0
|
|
20241120,170200,429994432,769,769,769,769,0
|
|
20241120,170100,429994432,769,769,769,769,0
|
|
20241120,170000,429994432,769,769,769,769,0
|
|
20241120,165900,429994432,769,769,769,769,0
|
|
20241120,165800,429994432,769,769,769,769,0
|
|
20241120,165700,429994432,769,769,769,769,0
|
|
20241120,165600,429994432,769,769,769,769,0
|
|
20241120,165500,429994432,769,769,769,769,0
|
|
20241120,165400,429994432,769,769,769,769,0
|
|
20241120,165300,429994432,769,769,769,769,0
|
|
20241120,165200,429994432,769,769,769,769,0
|
|
20241120,165100,429994432,769,769,769,769,0
|
|
20241120,165000,429994432,769,769,769,769,0
|
|
20241120,164900,429994432,769,769,769,769,0
|
|
20241120,164800,429994432,769,769,769,769,0
|
|
20241120,164700,429994432,769,769,769,769,0
|
|
20241120,164600,429994432,769,769,769,769,0
|
|
20241120,164500,429994432,769,769,769,769,0
|
|
20241120,164400,429994432,769,769,769,769,0
|
|
20241120,164300,429994432,769,769,769,769,0
|
|
20241120,164200,429994432,769,769,769,769,0
|
|
20241120,164100,429994432,769,769,769,769,0
|
|
20241120,164000,429994432,769,769,769,769,0
|
|
20241120,163900,429994432,769,769,769,769,0
|
|
20241120,163800,429994432,769,769,769,769,0
|
|
20241120,163700,429994432,769,769,769,769,0
|
|
20241120,163600,429994432,769,769,769,769,0
|
|
20241120,163500,429994432,769,769,769,769,0
|
|
20241120,163400,429994432,769,769,769,769,3015
|
|
20241120,163300,429994432,769,769,769,769,0
|
|
20241120,163200,429994432,769,769,769,769,0
|
|
20241120,163100,429994432,769,769,769,769,0
|
|
20241120,163000,429994432,769,769,769,769,0
|
|
20241120,162900,429994432,769,769,769,769,0
|
|
20241120,162800,429994432,769,769,769,769,0
|
|
20241120,162700,429994432,769,769,769,769,0
|
|
20241120,162600,429994432,769,769,769,769,0
|
|
20241120,162500,429994432,769,769,769,769,0
|
|
20241120,162400,429994432,769,769,769,769,0
|
|
20241120,162300,429994432,769,769,769,769,0
|
|
20241120,162200,429994432,769,769,769,769,0
|
|
20241120,162100,429994432,769,769,769,769,0
|
|
20241120,162000,429994432,769,769,769,769,0
|
|
20241120,161900,429994432,769,769,769,769,0
|
|
20241120,161800,429994432,769,769,769,769,0
|
|
20241120,161700,429994432,769,769,769,769,0
|
|
20241120,161600,429994432,769,769,769,769,0
|
|
20241120,161500,429994432,769,769,769,769,0
|
|
20241120,161400,429994432,769,769,769,769,0
|
|
20241120,161300,429994432,769,769,769,769,0
|
|
20241120,161200,429994432,769,769,769,769,0
|
|
20241120,161100,429994432,769,769,769,769,0
|
|
20241120,161000,429994432,769,769,769,769,0
|
|
20241120,160900,429994432,769,769,769,769,0
|
|
20241120,160800,429994432,769,769,769,769,0
|
|
20241120,160700,429994432,769,769,769,769,0
|
|
20241120,160600,429994432,769,769,769,769,0
|
|
20241120,160500,429994432,769,769,769,769,0
|
|
20241120,160400,429994432,769,769,769,769,3015
|
|
20241120,160300,429994432,769,769,769,769,0
|
|
20241120,160200,429994432,769,769,769,769,0
|
|
20241120,160100,429994432,769,769,769,769,0
|
|
20241120,160000,429994432,769,769,769,769,0
|
|
20241120,155900,429994432,769,769,769,769,0
|
|
20241120,155800,429994432,769,769,769,769,0
|
|
20241120,155700,429994432,769,769,769,769,0
|
|
20241120,155600,429994432,769,769,769,769,0
|
|
20241120,155500,429994432,769,769,769,769,0
|
|
20241120,155400,429994432,769,769,769,769,0
|
|
20241120,155300,429994432,769,769,769,769,0
|
|
20241120,155200,429994432,769,769,769,769,0
|
|
20241120,155100,429994432,769,769,769,769,0
|
|
20241120,155000,429994432,769,769,769,769,0
|
|
20241120,154900,429994432,769,769,769,769,0
|
|
20241120,154800,429994432,769,769,769,769,0
|
|
20241120,154700,429994432,769,769,769,769,0
|
|
20241120,154600,429994432,769,769,769,769,0
|
|
20241120,154500,429994432,769,769,769,769,0
|
|
20241120,154400,429994432,769,769,769,769,0
|
|
20241120,154300,429994432,769,769,769,769,0
|
|
20241120,154200,429994432,769,769,769,769,0
|
|
20241120,154100,429994432,769,769,769,769,0
|
|
20241120,154000,429994432,769,769,769,769,0
|
|
20241120,153900,429994432,769,769,769,769,0
|
|
20241120,153800,429994432,769,769,769,769,0
|
|
20241120,153700,429994432,769,769,769,769,0
|
|
20241120,153600,429994432,769,769,769,769,0
|
|
20241120,153500,429994432,769,769,769,769,0
|
|
20241120,153400,429994432,769,769,769,769,3015
|
|
20241120,153300,429994432,769,769,769,769,0
|
|
20241120,153200,429994432,769,769,769,769,0
|
|
20241120,153100,429994432,769,769,769,769,0
|
|
20241120,153000,429994432,769,769,769,769,3015
|
|
20241120,152900,427675897,770,770,770,770,0
|
|
20241120,152800,427675897,770,770,770,770,0
|
|
20241120,152700,427675897,770,770,770,770,0
|
|
20241120,152600,427675897,770,770,770,770,0
|
|
20241120,152500,427675897,770,770,770,770,0
|
|
20241120,152400,427675897,770,770,770,770,0
|
|
20241120,152300,427675897,770,770,770,770,0
|
|
20241120,152200,427675897,770,770,770,770,0
|
|
20241120,152100,427675897,770,770,770,770,0
|
|
20241120,152000,427675897,770,770,770,770,0
|
|
20241120,151900,427675897,770,770,770,770,341
|
|
20241120,151800,427413327,770,770,772,770,313
|
|
20241120,151700,427172313,772,770,772,770,1516
|
|
20241120,151600,426004991,770,770,770,770,201
|
|
20241120,151500,425850221,770,770,770,766,5829
|
|
20241120,151400,421379079,770,768,772,768,7567
|
|
20241120,151300,415553883,768,767,768,767,2425
|
|
20241120,151200,413692075,767,768,768,767,54
|
|
20241120,151100,413650656,766,768,768,766,1001
|
|
20241120,151000,412883888,766,766,766,766,0
|
|
20241120,150900,412883888,766,768,768,766,1120
|
|
20241120,150800,412025728,766,766,766,766,0
|
|
20241120,150700,412025728,766,766,766,766,1351
|
|
20241120,150600,410990862,766,765,767,765,1052
|
|
20241120,150500,410185022,765,765,765,765,1619
|
|
20241120,150400,408946487,765,765,765,765,0
|
|
20241120,150300,408946487,765,765,765,765,9
|
|
20241120,150200,408939602,769,769,769,769,0
|
|
20241120,150100,408939602,769,764,769,764,316
|
|
20241120,150000,408697168,764,764,764,764,140
|
|
20241120,145900,408590208,764,765,765,764,1588
|
|
20241120,145800,407376812,767,768,768,767,12
|
|
20241120,145700,407367601,768,770,770,767,4226
|
|
20241120,145600,404124692,767,768,768,767,4965
|
|
20241120,145500,400316536,770,768,770,767,3908
|
|
20241120,145400,397318576,770,767,770,767,1211
|
|
20241120,145300,396389709,767,767,767,767,0
|
|
20241120,145200,396389709,767,767,767,767,19
|
|
20241120,145100,396375136,766,763,766,763,1425
|
|
20241120,145000,395286361,764,764,764,764,10
|
|
20241120,144900,395278721,763,767,767,763,1248
|
|
20241120,144800,394326492,767,766,767,766,73
|
|
20241120,144700,394270573,767,763,767,763,48
|
|
20241120,144600,394233933,763,766,767,763,1063
|
|
20241120,144500,393420270,763,763,763,763,10
|
|
20241120,144400,393412640,762,765,765,762,953
|
|
20241120,144300,392684788,766,766,766,766,10
|
|
20241120,144200,392677128,766,766,766,766,132
|
|
20241120,144100,392576016,767,766,767,766,1002
|
|
20241120,144000,391808482,766,766,766,766,0
|
|
20241120,143900,391808482,766,764,766,764,184
|
|
20241120,143800,391667896,764,764,764,764,998
|
|
20241120,143700,390905424,764,764,764,762,3944
|
|
20241120,143600,387899537,764,766,766,764,106
|
|
20241120,143500,387818353,766,763,766,763,1185
|
|
20241120,143400,386914180,762,765,766,762,968
|
|
20241120,143300,386174564,765,765,765,765,15
|
|
20241120,143200,386163089,765,765,765,765,114
|
|
20241120,143100,386075879,762,766,766,762,11143
|
|
20241120,143000,377576546,767,767,767,767,14
|
|
20241120,142900,377565808,768,768,768,768,1
|
|
20241120,142800,377565040,768,765,768,765,46
|
|
20241120,142700,377529795,764,764,764,764,0
|
|
20241120,142600,377529795,764,764,764,764,10
|
|
20241120,142500,377522155,765,765,765,765,1
|
|
20241120,142400,377521390,765,763,765,763,476
|
|
20241120,142300,377158152,763,768,768,763,543
|
|
20241120,142200,376743838,763,764,764,763,3000
|
|
20241120,142100,374454837,763,766,766,763,69
|
|
20241120,142000,374402178,763,766,766,763,1635
|
|
20241120,141900,373151937,766,766,766,766,168
|
|
20241120,141800,373023249,766,767,767,766,1500
|
|
20241120,141700,371873748,767,767,767,767,0
|
|
20241120,141600,371873748,767,767,767,767,171
|
|
20241120,141500,371742591,767,768,768,767,4868
|
|
20241120,141400,368007351,768,768,768,768,17
|
|
20241120,141300,367994295,768,768,768,768,984
|
|
20241120,141200,367238583,768,768,768,768,100
|
|
20241120,141100,367161783,768,768,768,768,4
|
|
20241120,141000,367158711,770,770,770,770,0
|
|
20241120,140900,367158711,770,769,770,768,126
|
|
20241120,140800,367061826,768,768,768,768,15
|
|
20241120,140700,367050306,769,769,769,769,0
|
|
20241120,140600,367050306,769,769,769,769,126
|
|
20241120,140500,366953412,769,769,769,769,0
|
|
20241120,140400,366953412,769,767,769,767,11
|
|
20241120,140300,366944955,765,765,765,765,0
|
|
20241120,140200,366944955,765,765,769,765,13
|
|
20241120,140100,366935000,765,765,765,765,0
|
|
20241120,140000,366935000,765,765,765,765,0
|
|
20241120,135900,366935000,765,769,769,765,11
|
|
20241120,135800,366926545,765,765,765,765,1
|
|
20241120,135700,366925780,765,766,766,765,100
|
|
20241120,135600,366849254,766,769,769,766,107
|
|
20241120,135500,366766986,767,767,767,767,740
|
|
20241120,135400,366199406,767,767,767,767,570
|
|
20241120,135300,365762216,770,770,770,770,10
|
|
20241120,135200,365754516,766,766,766,766,62
|
|
20241120,135100,365707024,766,766,766,766,25
|
|
20241120,135000,365687874,766,766,766,766,1839
|
|
20241120,134900,364279200,766,766,766,766,0
|
|
20241120,134800,364279200,766,766,766,766,15
|
|
20241120,134700,364267710,766,770,770,766,41
|
|
20241120,134600,364236144,765,769,769,765,7000
|
|
20241120,134500,358869615,769,769,769,769,0
|
|
20241120,134400,358869615,769,769,769,769,50
|
|
20241120,134300,358831165,772,769,772,769,94
|
|
20241120,134200,358758861,769,770,770,769,3912
|
|
20241120,134100,355750241,772,771,772,770,4100
|
|
20241120,134000,352591684,771,771,771,771,30
|
|
20241120,133900,352568554,770,770,770,770,327
|
|
20241120,133800,352316764,770,770,771,770,816
|
|
20241120,133700,351688047,771,771,771,771,2000
|
|
20241120,133600,350146047,772,772,772,772,1
|
|
20241120,133500,350145275,774,772,774,772,310
|
|
20241120,133400,349905735,772,771,774,771,3152
|
|
20241120,133300,347474300,771,770,771,770,88
|
|
20241120,133200,347406539,769,769,769,769,0
|
|
20241120,133100,347406539,769,771,771,769,7100
|
|
20241120,133000,341944781,770,770,770,770,0
|
|
20241120,132900,341944781,770,770,770,770,1700
|
|
20241120,132800,340635781,770,770,770,770,0
|
|
20241120,132700,340635781,770,770,770,770,0
|
|
20241120,132600,340635781,770,771,771,770,4271
|
|
20241120,132500,337347061,771,771,771,771,121
|
|
20241120,132400,337253770,772,772,772,772,10
|
|
20241120,132300,337246050,770,770,770,770,124
|
|
20241120,132200,337150570,770,771,771,770,3084
|
|
20241120,132100,334775879,771,771,771,771,500
|
|
20241120,132000,334390379,770,771,771,770,3544
|
|
20241120,131900,331660218,771,772,772,771,372
|
|
20241120,131800,331373306,771,774,774,771,11
|
|
20241120,131700,331364795,771,771,771,771,0
|
|
20241120,131600,331364795,771,771,771,771,1
|
|
20241120,131500,331364024,773,771,773,771,2
|
|
20241120,131400,331362480,772,772,772,772,0
|
|
20241120,131300,331362480,772,774,774,772,1082
|
|
20241120,131200,330527170,772,772,772,772,1100
|
|
20241120,131100,329677970,772,772,772,772,0
|
|
20241120,131000,329677970,772,773,773,772,450
|
|
20241120,130900,329330508,773,773,773,773,10
|
|
20241120,130800,329322778,773,773,773,773,16
|
|
20241120,130700,329310410,772,772,772,772,0
|
|
20241120,130600,329310410,772,772,772,772,0
|
|
20241120,130500,329310410,772,772,772,772,0
|
|
20241120,130400,329310410,772,772,772,772,187
|
|
20241120,130300,329166046,776,776,776,776,18
|
|
20241120,130200,329152078,776,776,776,776,0
|
|
20241120,130100,329152078,776,775,776,775,722
|
|
20241120,130000,328592527,772,772,772,772,500
|
|
20241120,125900,328206527,775,775,775,775,1600
|
|
20241120,125800,326966527,775,775,775,775,0
|
|
20241120,125700,326966527,775,775,775,775,10
|
|
20241120,125600,326958777,774,771,774,771,3653
|
|
20241120,125500,324131385,769,773,773,769,1354
|
|
20241120,125400,323087059,773,772,773,772,5419
|
|
20241120,125300,318899519,772,772,772,772,1053
|
|
20241120,125200,318086603,772,772,772,772,300
|
|
20241120,125100,317855003,773,771,773,771,5991
|
|
20241120,125000,313226312,769,771,771,769,1232
|
|
20241120,124900,312278638,771,771,771,771,1220
|
|
20241120,124800,311338018,770,770,770,770,99
|
|
20241120,124700,311261788,770,770,770,770,301
|
|
20241120,124600,311030018,771,771,771,771,0
|
|
20241120,124500,311030018,771,771,771,771,0
|
|
20241120,124400,311030018,771,771,771,771,51
|
|
20241120,124300,310990697,770,770,770,770,3358
|
|
20241120,124200,308405037,770,767,770,767,3060
|
|
20241120,124100,306049017,770,769,770,769,200
|
|
20241120,124000,305895106,769,769,769,769,53
|
|
20241120,123900,305854349,769,769,769,769,2013
|
|
20241120,123800,304306352,768,768,768,767,6005
|
|
20241120,123700,299695512,767,767,767,766,190
|
|
20241120,123600,299549783,768,768,768,768,2005
|
|
20241120,123500,298009943,767,767,767,767,947
|
|
20241120,123400,297283594,767,767,767,767,130
|
|
20241120,123300,297183884,767,767,767,767,0
|
|
20241120,123200,297183884,767,767,767,767,0
|
|
20241120,123100,297183884,767,767,767,767,0
|
|
20241120,123000,297183884,767,765,767,765,7408
|
|
20241120,122900,291516744,763,763,763,763,1894
|
|
20241120,122800,290071622,763,763,763,763,121
|
|
20241120,122700,289979299,763,763,763,763,122
|
|
20241120,122600,289886213,763,763,763,763,1077
|
|
20241120,122500,289064462,764,764,765,764,1588
|
|
20241120,122400,287851161,765,765,765,765,0
|
|
20241120,122300,287851161,765,765,765,765,16
|
|
20241120,122200,287838921,763,763,763,763,115
|
|
20241120,122100,287751176,765,764,765,764,145
|
|
20241120,122000,287640261,764,764,764,764,236
|
|
20241120,121900,287459957,764,764,764,764,1
|
|
20241120,121800,287459193,764,765,765,764,269
|
|
20241120,121700,287253663,764,764,764,764,0
|
|
20241120,121600,287253663,764,764,764,764,347
|
|
20241120,121500,286988555,764,764,764,764,43
|
|
20241120,121400,286955703,764,764,764,764,111
|
|
20241120,121300,286870899,764,764,764,764,0
|
|
20241120,121200,286870899,764,764,764,764,0
|
|
20241120,121100,286870899,764,763,764,763,2553
|
|
20241120,121000,284922760,764,764,764,764,370
|
|
20241120,120900,284640080,765,765,765,765,5
|
|
20241120,120800,284636255,763,763,763,763,0
|
|
20241120,120700,284636255,763,763,763,763,168
|
|
20241120,120600,284508071,763,761,763,761,1647
|
|
20241120,120500,283254014,762,762,762,762,525
|
|
20241120,120400,282853964,760,760,760,760,0
|
|
20241120,120300,282853964,760,760,760,760,0
|
|
20241120,120200,282853964,760,760,760,760,146
|
|
20241120,120100,282743004,760,762,762,760,7066
|
|
20241120,120000,277371844,762,762,762,761,192
|
|
20241120,115900,277225640,762,762,762,762,2
|
|
20241120,115800,277224116,763,762,763,762,329
|
|
20241120,115700,276973417,763,763,763,763,0
|
|
20241120,115600,276973417,763,763,763,763,0
|
|
20241120,115500,276973417,763,763,763,763,1
|
|
20241120,115400,276972654,763,763,763,763,19
|
|
20241120,115300,276958157,762,762,762,762,297
|
|
20241120,115200,276731843,763,763,763,763,10
|
|
20241120,115100,276724213,763,765,765,763,110
|
|
20241120,115000,276640273,765,765,765,765,0
|
|
20241120,114900,276640273,765,765,765,765,0
|
|
20241120,114800,276640273,765,765,765,765,18
|
|
20241120,114700,276626503,765,765,765,765,0
|
|
20241120,114600,276626503,765,765,765,765,8
|
|
20241120,114500,276620383,765,766,766,765,1201
|
|
20241120,114400,275701617,765,762,765,762,398
|
|
20241120,114300,275398336,762,764,764,762,1067
|
|
20241120,114200,274584224,763,763,763,763,1970
|
|
20241120,114100,273081114,762,762,762,762,100
|
|
20241120,114000,273004914,762,762,762,762,2438
|
|
20241120,113900,271147158,761,761,761,761,398
|
|
20241120,113800,270844280,762,762,762,762,2
|
|
20241120,113700,270842756,762,762,762,762,501
|
|
20241120,113600,270460994,761,761,761,761,500
|
|
20241120,113500,270080494,758,758,758,758,0
|
|
20241120,113400,270080494,758,761,761,758,1148
|
|
20241120,113300,269210106,761,761,761,761,1474
|
|
20241120,113200,268088392,758,760,760,758,1209
|
|
20241120,113100,267171727,759,759,759,759,2001
|
|
20241120,113000,265652968,759,759,759,759,0
|
|
20241120,112900,265652968,759,760,760,759,376
|
|
20241120,112800,265367456,760,760,760,760,44
|
|
20241120,112700,265334016,760,760,760,760,480
|
|
20241120,112600,264969216,760,760,760,760,395
|
|
20241120,112500,264669016,760,758,760,758,552
|
|
20241120,112400,264250127,757,757,758,757,2407
|
|
20241120,112300,262427928,757,760,760,757,3113
|
|
20241120,112200,260064302,757,761,761,757,3489
|
|
20241120,112100,257418758,761,761,761,761,510
|
|
20241120,112000,257030648,760,760,760,760,16
|
|
20241120,111900,257018488,759,760,760,759,391
|
|
20241120,111800,256721468,761,761,761,761,330
|
|
20241120,111700,256470338,761,761,761,761,20
|
|
20241120,111600,256455118,760,760,760,760,148
|
|
20241120,111500,256342638,760,760,760,760,179
|
|
20241120,111400,256206598,761,761,761,761,1117
|
|
20241120,111300,255356561,761,761,761,761,0
|
|
20241120,111200,255356561,761,761,762,761,1227
|
|
20241120,111100,254422813,761,761,761,761,600
|
|
20241120,111000,253966213,758,759,759,758,5514
|
|
20241120,110900,249785617,759,760,760,759,4421
|
|
20241120,110800,246429027,759,760,760,759,239
|
|
20241120,110700,246247566,760,762,762,760,15030
|
|
20241120,110600,234820754,762,763,763,762,5880
|
|
20241120,110500,230336694,763,763,763,763,34
|
|
20241120,110400,230310752,762,763,763,762,219
|
|
20241120,110300,230143675,761,760,761,760,180
|
|
20241120,110200,230006696,760,760,760,760,0
|
|
20241120,110100,230006696,760,760,760,760,0
|
|
20241120,110000,230006696,760,760,760,760,300
|
|
20241120,105900,229778696,760,760,760,760,4446
|
|
20241120,105800,226399736,760,766,766,760,367
|
|
20241120,105700,226119214,760,766,766,759,18508
|
|
20241120,105600,212046025,766,766,766,766,0
|
|
20241120,105500,212046025,766,766,766,766,1
|
|
20241120,105400,212045259,766,766,766,763,1502
|
|
20241120,105300,210898633,765,765,765,765,20
|
|
20241120,105200,210883333,766,766,766,766,7
|
|
20241120,105100,210877971,766,766,766,766,74
|
|
20241120,105000,210821287,766,764,766,764,205
|
|
20241120,104900,210664649,764,767,767,764,195
|
|
20241120,104800,210515628,767,768,768,767,12
|
|
20241120,104700,210506413,763,763,763,763,0
|
|
20241120,104600,210506413,763,765,765,763,41
|
|
20241120,104500,210475050,762,763,764,762,8850
|
|
20241120,104400,203723062,765,765,766,764,705
|
|
20241120,104300,203183124,762,765,765,762,141
|
|
20241120,104200,203075262,763,765,765,763,1003
|
|
20241120,104100,202309964,763,765,765,763,1560
|
|
20241120,104000,201116648,766,766,766,766,3170
|
|
20241120,103900,198688428,767,767,767,767,1
|
|
20241120,103800,198687661,762,762,762,762,11277
|
|
20241120,103700,190094587,762,764,764,762,2660
|
|
20241120,103600,188066512,765,766,766,765,753
|
|
20241120,103500,187490462,765,766,766,765,1538
|
|
20241120,103400,186312357,766,766,766,766,1450
|
|
20241120,103300,185201657,766,766,766,766,3282
|
|
20241120,103200,182687645,767,767,767,767,600
|
|
20241120,103100,182227445,769,769,769,769,3
|
|
20241120,103000,182225138,769,766,769,766,103
|
|
20241120,102900,182145940,769,769,769,769,2225
|
|
20241120,102800,180434915,769,769,769,769,1000
|
|
20241120,102700,179665915,769,769,769,767,174
|
|
20241120,102600,179532453,768,769,770,768,201
|
|
20241120,102500,179377983,769,768,769,766,102
|
|
20241120,102400,179299648,766,766,766,766,0
|
|
20241120,102300,179299648,766,767,767,766,6106
|
|
20241120,102200,174616369,768,768,768,768,3
|
|
20241120,102100,174614065,768,767,768,767,673
|
|
20241120,102000,174097291,767,767,767,767,19
|
|
20241120,101900,174082718,767,767,767,767,1
|
|
20241120,101800,174081951,768,768,768,768,0
|
|
20241120,101700,174081951,768,768,768,768,0
|
|
20241120,101600,174081951,768,768,768,768,0
|
|
20241120,101500,174081951,768,768,768,767,909
|
|
20241120,101400,173383943,769,769,769,769,20
|
|
20241120,101300,173368563,770,770,770,770,1
|
|
20241120,101200,173367793,770,769,770,769,1027
|
|
20241120,101100,172577930,767,766,769,764,4882
|
|
20241120,101000,168835335,766,764,767,764,349
|
|
20241120,100900,168567967,763,765,767,762,40
|
|
20241120,100800,168537412,765,765,765,765,18979
|
|
20241120,100700,154018477,762,765,765,762,193
|
|
20241120,100600,153871005,762,763,765,762,1612
|
|
20241120,100500,152640209,763,763,763,763,114
|
|
20241120,100400,152553227,763,766,766,763,6
|
|
20241120,100300,152548634,763,765,765,763,1429
|
|
20241120,100200,151456781,765,765,765,765,1000
|
|
20241120,100100,150691781,765,765,765,765,1212
|
|
20241120,100000,149764601,764,764,764,764,100
|
|
20241120,095900,149688201,764,764,764,763,281
|
|
20241120,095800,149473597,763,763,768,763,2496
|
|
20241120,095700,147567939,763,769,769,763,827
|
|
20241120,095600,146933782,769,764,769,764,3
|
|
20241120,095500,146931481,762,759,764,759,9061
|
|
20241120,095400,140015879,759,759,759,759,1110
|
|
20241120,095300,139173389,759,762,762,758,1385
|
|
20241120,095200,138123554,758,759,759,758,51
|
|
20241120,095100,138084846,758,759,759,758,640
|
|
20241120,095000,137599720,759,764,764,759,14761
|
|
20241120,094900,126367880,764,765,766,764,10539
|
|
20241120,094800,118315981,765,764,767,764,300
|
|
20241120,094700,118086349,763,763,767,763,2015
|
|
20241120,094600,116546848,764,765,765,763,582
|
|
20241120,094500,116102209,767,767,767,767,0
|
|
20241120,094400,116102209,767,768,768,767,7
|
|
20241120,094300,116096838,765,768,768,765,3210
|
|
20241120,094200,113641140,768,768,768,765,5246
|
|
20241120,094100,109612578,767,763,767,763,1316
|
|
20241120,094000,108606298,763,763,764,763,425
|
|
20241120,093900,108281998,763,764,764,761,6301
|
|
20241120,093800,103483213,764,762,764,762,26
|
|
20241120,093700,103463375,761,762,763,760,11681
|
|
20241120,093600,94569515,762,768,768,761,1776
|
|
20241120,093500,93214328,769,763,769,763,4436
|
|
20241120,093400,89804364,763,770,770,762,3008
|
|
20241120,093300,87503967,774,762,775,762,980
|
|
20241120,093200,86754984,762,763,765,762,2487
|
|
20241120,093100,84859033,761,762,763,761,2301
|
|
20241120,093000,83106720,763,763,763,762,4016
|
|
20241120,092900,80044696,763,763,766,763,6306
|
|
20241120,092800,75231978,766,766,766,763,10339
|
|
20241120,092700,67335113,768,772,772,767,31109
|
|
20241120,092600,43440630,772,773,774,772,12992
|
|
20241120,092500,33410220,776,776,776,776,4
|
|
20241120,092400,33407116,777,773,777,773,343
|
|
20241120,092300,33141933,774,777,777,774,182
|
|
20241120,092200,33001062,773,773,777,773,101
|
|
20241120,092100,32922985,773,773,777,773,2224
|
|
20241120,092000,31199827,777,777,777,777,2
|
|
20241120,091900,31198273,777,777,777,777,31
|
|
20241120,091800,31174186,771,774,777,771,2801
|
|
20241120,091700,29007523,773,775,775,773,520
|
|
20241120,091600,28605016,777,777,777,777,30
|
|
20241120,091500,28581706,777,777,777,775,2380
|
|
20241120,091400,26732646,774,777,777,774,27
|
|
20241120,091300,26711704,778,775,778,775,801
|
|
20241120,091200,26089686,771,771,771,771,570
|
|
20241120,091100,25650216,771,773,773,771,670
|
|
20241120,091000,25133644,773,771,773,771,274
|
|
20241120,090900,24921848,773,775,776,773,1099
|
|
20241120,090800,24070079,777,776,777,776,438
|
|
20241120,090700,23730153,776,778,778,776,281
|
|
20241120,090600,23511775,777,777,778,770,1175
|
|
20241120,090500,22602080,777,770,777,768,5775
|
|
20241120,090400,18159782,771,776,776,771,2240
|
|
20241120,090300,16432592,776,767,777,767,4536
|
|
20241120,090200,12953310,767,776,776,767,2396
|
|
20241120,090100,11113480,776,770,777,762,3132
|
|
20241120,090000,8709456,770,778,778,770,11040
|