637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,193400,1066171008,713,713,713,713,37704
|
|
20241121,193300,1066171008,713,713,713,713,0
|
|
20241121,193200,1066171008,713,713,713,713,0
|
|
20241121,193100,1066171008,713,713,713,713,0
|
|
20241121,193000,1066171008,713,713,713,713,0
|
|
20241121,192900,1066171008,713,713,713,713,0
|
|
20241121,192800,1066171008,713,713,713,713,0
|
|
20241121,192700,1066171008,713,713,713,713,0
|
|
20241121,192600,1066171008,713,713,713,713,0
|
|
20241121,192500,1066171008,713,713,713,713,0
|
|
20241121,192400,1066171008,713,713,713,713,0
|
|
20241121,192300,1066171008,713,713,713,713,0
|
|
20241121,192200,1066171008,713,713,713,713,0
|
|
20241121,192100,1066171008,713,713,713,713,0
|
|
20241121,192000,1066171008,713,713,713,713,0
|
|
20241121,191900,1066171008,713,713,713,713,0
|
|
20241121,191800,1066171008,713,713,713,713,0
|
|
20241121,191700,1066171008,713,713,713,713,0
|
|
20241121,191600,1066171008,713,713,713,713,0
|
|
20241121,191500,1066171008,713,713,713,713,0
|
|
20241121,191400,1066171008,713,713,713,713,0
|
|
20241121,191300,1066171008,713,713,713,713,0
|
|
20241121,191200,1066171008,713,713,713,713,0
|
|
20241121,191100,1066171008,713,713,713,713,0
|
|
20241121,191000,1066171008,713,713,713,713,0
|
|
20241121,190900,1066171008,713,713,713,713,0
|
|
20241121,190800,1066171008,713,713,713,713,0
|
|
20241121,190700,1066171008,713,713,713,713,0
|
|
20241121,190600,1066171008,713,713,713,713,0
|
|
20241121,190500,1066171008,713,713,713,713,0
|
|
20241121,190400,1066171008,713,713,713,713,37704
|
|
20241121,190300,1066171008,713,713,713,713,0
|
|
20241121,190200,1066171008,713,713,713,713,0
|
|
20241121,190100,1066171008,713,713,713,713,0
|
|
20241121,190000,1066171008,713,713,713,713,0
|
|
20241121,185900,1066171008,713,713,713,713,0
|
|
20241121,185800,1066171008,713,713,713,713,0
|
|
20241121,185700,1066171008,713,713,713,713,0
|
|
20241121,185600,1066171008,713,713,713,713,0
|
|
20241121,185500,1066171008,713,713,713,713,0
|
|
20241121,185400,1066171008,713,713,713,713,0
|
|
20241121,185300,1066171008,713,713,713,713,0
|
|
20241121,185200,1066171008,713,713,713,713,0
|
|
20241121,185100,1066171008,713,713,713,713,0
|
|
20241121,185000,1066171008,713,713,713,713,0
|
|
20241121,184900,1066171008,713,713,713,713,0
|
|
20241121,184800,1066171008,713,713,713,713,0
|
|
20241121,184700,1066171008,713,713,713,713,0
|
|
20241121,184600,1066171008,713,713,713,713,0
|
|
20241121,184500,1066171008,713,713,713,713,0
|
|
20241121,184400,1066171008,713,713,713,713,0
|
|
20241121,184300,1066171008,713,713,713,713,0
|
|
20241121,184200,1066171008,713,713,713,713,0
|
|
20241121,184100,1066171008,713,713,713,713,0
|
|
20241121,184000,1066171008,713,713,713,713,0
|
|
20241121,183900,1066171008,713,713,713,713,0
|
|
20241121,183800,1066171008,713,713,713,713,0
|
|
20241121,183700,1066171008,713,713,713,713,0
|
|
20241121,183600,1066171008,713,713,713,713,0
|
|
20241121,183500,1066171008,713,713,713,713,0
|
|
20241121,183400,1066171008,713,713,713,713,37704
|
|
20241121,183300,1066171008,713,713,713,713,0
|
|
20241121,183200,1066171008,713,713,713,713,0
|
|
20241121,183100,1066171008,713,713,713,713,0
|
|
20241121,183000,1066171008,713,713,713,713,0
|
|
20241121,182900,1066171008,713,713,713,713,0
|
|
20241121,182800,1066171008,713,713,713,713,0
|
|
20241121,182700,1066171008,713,713,713,713,0
|
|
20241121,182600,1066171008,713,713,713,713,0
|
|
20241121,182500,1066171008,713,713,713,713,0
|
|
20241121,182400,1066171008,713,713,713,713,0
|
|
20241121,182300,1066171008,713,713,713,713,0
|
|
20241121,182200,1066171008,713,713,713,713,0
|
|
20241121,182100,1066171008,713,713,713,713,0
|
|
20241121,182000,1066171008,713,713,713,713,0
|
|
20241121,181900,1066171008,713,713,713,713,0
|
|
20241121,181800,1066171008,713,713,713,713,0
|
|
20241121,181700,1066171008,713,713,713,713,0
|
|
20241121,181600,1066171008,713,713,713,713,0
|
|
20241121,181500,1066171008,713,713,713,713,0
|
|
20241121,181400,1066171008,713,713,713,713,0
|
|
20241121,181300,1066171008,713,713,713,713,0
|
|
20241121,181200,1066171008,713,713,713,713,0
|
|
20241121,181100,1066171008,713,713,713,713,0
|
|
20241121,181000,1066171008,713,713,713,713,0
|
|
20241121,180900,1066171008,713,713,713,713,0
|
|
20241121,180800,1066171008,713,713,713,713,0
|
|
20241121,180700,1066171008,713,713,713,713,0
|
|
20241121,180600,1066171008,713,713,713,713,0
|
|
20241121,180500,1066171008,713,713,713,713,0
|
|
20241121,180400,1066171008,713,713,713,713,37704
|
|
20241121,180300,1066171008,713,713,713,713,0
|
|
20241121,180200,1066171008,713,713,713,713,0
|
|
20241121,180100,1066171008,713,713,713,713,0
|
|
20241121,180000,1066171008,713,713,713,713,0
|
|
20241121,175900,1066171008,713,713,713,713,0
|
|
20241121,175800,1066171008,713,713,713,713,0
|
|
20241121,175700,1066171008,713,713,713,713,0
|
|
20241121,175600,1066171008,713,713,713,713,0
|
|
20241121,175500,1066171008,713,713,713,713,0
|
|
20241121,175400,1066171008,713,713,713,713,0
|
|
20241121,175300,1066171008,713,713,713,713,0
|
|
20241121,175200,1066171008,713,713,713,713,0
|
|
20241121,175100,1066171008,713,713,713,713,0
|
|
20241121,175000,1066171008,713,713,713,713,0
|
|
20241121,174900,1066171008,713,713,713,713,0
|
|
20241121,174800,1066171008,713,713,713,713,0
|
|
20241121,174700,1066171008,713,713,713,713,0
|
|
20241121,174600,1066171008,713,713,713,713,0
|
|
20241121,174500,1066171008,713,713,713,713,0
|
|
20241121,174400,1066171008,713,713,713,713,0
|
|
20241121,174300,1066171008,713,713,713,713,0
|
|
20241121,174200,1066171008,713,713,713,713,0
|
|
20241121,174100,1066171008,713,713,713,713,0
|
|
20241121,174000,1066171008,713,713,713,713,0
|
|
20241121,173900,1066171008,713,713,713,713,0
|
|
20241121,173800,1066171008,713,713,713,713,0
|
|
20241121,173700,1066171008,713,713,713,713,0
|
|
20241121,173600,1066171008,713,713,713,713,0
|
|
20241121,173500,1066171008,713,713,713,713,0
|
|
20241121,173400,1066171008,713,713,713,713,37704
|
|
20241121,173300,1066171008,713,713,713,713,0
|
|
20241121,173200,1066171008,713,713,713,713,0
|
|
20241121,173100,1066171008,713,713,713,713,0
|
|
20241121,173000,1066171008,713,713,713,713,0
|
|
20241121,172900,1066171008,713,713,713,713,0
|
|
20241121,172800,1066171008,713,713,713,713,0
|
|
20241121,172700,1066171008,713,713,713,713,0
|
|
20241121,172600,1066171008,713,713,713,713,0
|
|
20241121,172500,1066171008,713,713,713,713,0
|
|
20241121,172400,1066171008,713,713,713,713,0
|
|
20241121,172300,1066171008,713,713,713,713,0
|
|
20241121,172200,1066171008,713,713,713,713,0
|
|
20241121,172100,1066171008,713,713,713,713,0
|
|
20241121,172000,1066171008,713,713,713,713,0
|
|
20241121,171900,1066171008,713,713,713,713,0
|
|
20241121,171800,1066171008,713,713,713,713,0
|
|
20241121,171700,1066171008,713,713,713,713,0
|
|
20241121,171600,1066171008,713,713,713,713,0
|
|
20241121,171500,1066171008,713,713,713,713,0
|
|
20241121,171400,1066171008,713,713,713,713,0
|
|
20241121,171300,1066171008,713,713,713,713,0
|
|
20241121,171200,1066171008,713,713,713,713,0
|
|
20241121,171100,1066171008,713,713,713,713,0
|
|
20241121,171000,1066171008,713,713,713,713,0
|
|
20241121,170900,1066171008,713,713,713,713,0
|
|
20241121,170800,1066171008,713,713,713,713,0
|
|
20241121,170700,1066171008,713,713,713,713,0
|
|
20241121,170600,1066171008,713,713,713,713,0
|
|
20241121,170500,1066171008,713,713,713,713,0
|
|
20241121,170400,1066171008,713,713,713,713,37704
|
|
20241121,170300,1066171008,713,713,713,713,0
|
|
20241121,170200,1066171008,713,713,713,713,0
|
|
20241121,170100,1066171008,713,713,713,713,0
|
|
20241121,170000,1066171008,713,713,713,713,0
|
|
20241121,165900,1066171008,713,713,713,713,0
|
|
20241121,165800,1066171008,713,713,713,713,0
|
|
20241121,165700,1066171008,713,713,713,713,0
|
|
20241121,165600,1066171008,713,713,713,713,0
|
|
20241121,165500,1066171008,713,713,713,713,0
|
|
20241121,165400,1066171008,713,713,713,713,0
|
|
20241121,165300,1066171008,713,713,713,713,0
|
|
20241121,165200,1066171008,713,713,713,713,0
|
|
20241121,165100,1066171008,713,713,713,713,0
|
|
20241121,165000,1066171008,713,713,713,713,0
|
|
20241121,164900,1066171008,713,713,713,713,0
|
|
20241121,164800,1066171008,713,713,713,713,0
|
|
20241121,164700,1066171008,713,713,713,713,0
|
|
20241121,164600,1066171008,713,713,713,713,0
|
|
20241121,164500,1066171008,713,713,713,713,0
|
|
20241121,164400,1066171008,713,713,713,713,0
|
|
20241121,164300,1066171008,713,713,713,713,0
|
|
20241121,164200,1066171008,713,713,713,713,0
|
|
20241121,164100,1066171008,713,713,713,713,0
|
|
20241121,164000,1066171008,713,713,713,713,0
|
|
20241121,163900,1066171008,713,713,713,713,0
|
|
20241121,163800,1066171008,713,713,713,713,0
|
|
20241121,163700,1066171008,713,713,713,713,0
|
|
20241121,163600,1066171008,713,713,713,713,0
|
|
20241121,163500,1066171008,713,713,713,713,0
|
|
20241121,163400,1066171008,713,713,713,713,37704
|
|
20241121,163300,1066171008,713,713,713,713,0
|
|
20241121,163200,1066171008,713,713,713,713,0
|
|
20241121,163100,1066171008,713,713,713,713,0
|
|
20241121,163000,1066171008,713,713,713,713,0
|
|
20241121,162900,1066171008,713,713,713,713,0
|
|
20241121,162800,1066171008,713,713,713,713,0
|
|
20241121,162700,1066171008,713,713,713,713,0
|
|
20241121,162600,1066171008,713,713,713,713,0
|
|
20241121,162500,1066171008,713,713,713,713,0
|
|
20241121,162400,1066171008,713,713,713,713,0
|
|
20241121,162300,1066171008,713,713,713,713,0
|
|
20241121,162200,1066171008,713,713,713,713,0
|
|
20241121,162100,1066171008,713,713,713,713,0
|
|
20241121,162000,1066171008,713,713,713,713,0
|
|
20241121,161900,1066171008,713,713,713,713,0
|
|
20241121,161800,1066171008,713,713,713,713,0
|
|
20241121,161700,1066171008,713,713,713,713,0
|
|
20241121,161600,1066171008,713,713,713,713,0
|
|
20241121,161500,1066171008,713,713,713,713,0
|
|
20241121,161400,1066171008,713,713,713,713,0
|
|
20241121,161300,1066171008,713,713,713,713,0
|
|
20241121,161200,1066171008,713,713,713,713,0
|
|
20241121,161100,1066171008,713,713,713,713,0
|
|
20241121,161000,1066171008,713,713,713,713,0
|
|
20241121,160900,1066171008,713,713,713,713,0
|
|
20241121,160800,1066171008,713,713,713,713,0
|
|
20241121,160700,1066171008,713,713,713,713,0
|
|
20241121,160600,1066171008,713,713,713,713,0
|
|
20241121,160500,1066171008,713,713,713,713,0
|
|
20241121,160400,1066171008,713,713,713,713,37704
|
|
20241121,160300,1066171008,713,713,713,713,0
|
|
20241121,160200,1066171008,713,713,713,713,0
|
|
20241121,160100,1066171008,713,713,713,713,0
|
|
20241121,160000,1066171008,713,713,713,713,0
|
|
20241121,155900,1066171008,713,713,713,713,0
|
|
20241121,155800,1066171008,713,713,713,713,0
|
|
20241121,155700,1066171008,713,713,713,713,0
|
|
20241121,155600,1066171008,713,713,713,713,0
|
|
20241121,155500,1066171008,713,713,713,713,0
|
|
20241121,155400,1066171008,713,713,713,713,0
|
|
20241121,155300,1066171008,713,713,713,713,0
|
|
20241121,155200,1066171008,713,713,713,713,0
|
|
20241121,155100,1066171008,713,713,713,713,0
|
|
20241121,155000,1066171008,713,713,713,713,0
|
|
20241121,154900,1066171008,713,713,713,713,0
|
|
20241121,154800,1066171008,713,713,713,713,0
|
|
20241121,154700,1066171008,713,713,713,713,0
|
|
20241121,154600,1066171008,713,713,713,713,0
|
|
20241121,154500,1066171008,713,713,713,713,0
|
|
20241121,154400,1066171008,713,713,713,713,0
|
|
20241121,154300,1066171008,713,713,713,713,0
|
|
20241121,154200,1066171008,713,713,713,713,0
|
|
20241121,154100,1066171008,713,713,713,713,0
|
|
20241121,154000,1066171008,713,713,713,713,0
|
|
20241121,153900,1066171008,713,713,713,713,0
|
|
20241121,153800,1066171008,713,713,713,713,0
|
|
20241121,153700,1066171008,713,713,713,713,0
|
|
20241121,153600,1066171008,713,713,713,713,0
|
|
20241121,153500,1066171008,713,713,713,713,0
|
|
20241121,153400,1066171008,713,713,713,713,37704
|
|
20241121,153300,1066171008,713,713,713,713,0
|
|
20241121,153200,1066171008,713,713,713,713,0
|
|
20241121,153100,1066171008,713,713,713,713,0
|
|
20241121,153000,1066171008,713,713,713,713,37704
|
|
20241121,152900,1039288056,712,712,712,712,0
|
|
20241121,152800,1039288056,712,712,712,712,0
|
|
20241121,152700,1039288056,712,712,712,712,0
|
|
20241121,152600,1039288056,712,712,712,712,0
|
|
20241121,152500,1039288056,712,712,712,712,0
|
|
20241121,152400,1039288056,712,712,712,712,0
|
|
20241121,152300,1039288056,712,712,712,712,0
|
|
20241121,152200,1039288056,712,712,712,712,0
|
|
20241121,152100,1039288056,712,712,712,712,0
|
|
20241121,152000,1039288056,712,712,712,712,0
|
|
20241121,151900,1039288056,712,713,713,712,954
|
|
20241121,151800,1038608807,712,713,713,712,518
|
|
20241121,151700,1038239888,713,711,713,711,2604
|
|
20241121,151600,1036385360,711,712,712,711,802
|
|
20241121,151500,1035815137,711,712,712,711,120
|
|
20241121,151400,1035729797,713,713,713,713,171
|
|
20241121,151300,1035607874,713,712,713,711,4820
|
|
20241121,151200,1032176337,711,712,712,711,550
|
|
20241121,151100,1031785237,712,711,712,711,1002
|
|
20241121,151000,1031072814,708,713,713,708,2012
|
|
20241121,150900,1029647598,712,712,712,708,15017
|
|
20241121,150800,1018992549,712,712,712,712,641
|
|
20241121,150700,1018536157,712,712,712,712,10892
|
|
20241121,150600,1010781053,712,712,712,712,401
|
|
20241121,150500,1010495541,712,711,712,711,1741
|
|
20241121,150400,1009256949,713,714,714,712,9530
|
|
20241121,150300,1002463758,714,715,715,713,5619
|
|
20241121,150200,998452668,714,714,714,714,1096
|
|
20241121,150100,997670124,714,714,714,713,4960
|
|
20241121,150000,994128685,714,713,714,713,3406
|
|
20241121,145900,991698432,713,713,713,712,3597
|
|
20241121,145800,989134146,712,712,713,712,32591
|
|
20241121,145700,965923345,712,712,712,711,4298
|
|
20241121,145600,962863369,711,712,712,711,1751
|
|
20241121,145500,961617766,713,712,713,712,1490
|
|
20241121,145400,960556686,712,712,713,712,2156
|
|
20241121,145300,959020776,712,711,712,711,4439
|
|
20241121,145200,955860788,712,713,713,712,8896
|
|
20241121,145100,949526796,713,716,716,713,22608
|
|
20241121,145000,933380297,717,716,717,716,3850
|
|
20241121,144900,930623247,715,715,715,715,300
|
|
20241121,144800,930408747,716,716,717,715,9667
|
|
20241121,144700,923486918,715,715,715,715,0
|
|
20241121,144600,923486918,715,715,715,715,1001
|
|
20241121,144500,922771203,715,715,715,715,0
|
|
20241121,144400,922771203,715,717,717,715,2500
|
|
20241121,144300,920981302,716,716,716,716,0
|
|
20241121,144200,920981302,716,716,716,716,95
|
|
20241121,144100,920913282,716,716,716,716,600
|
|
20241121,144000,920483682,717,715,717,715,6994
|
|
20241121,143900,915475234,716,716,716,716,730
|
|
20241121,143800,914952554,716,716,716,716,9
|
|
20241121,143700,914946110,716,716,716,716,1560
|
|
20241121,143600,913829150,717,717,717,717,79
|
|
20241121,143500,913772507,717,717,717,717,7
|
|
20241121,143400,913767488,717,716,717,716,3009
|
|
20241121,143300,911611495,716,716,716,716,40
|
|
20241121,143200,911582855,717,716,717,716,6809
|
|
20241121,143100,906707353,716,716,716,716,132
|
|
20241121,143000,906612841,716,716,716,716,1292
|
|
20241121,142900,905687769,716,716,716,716,0
|
|
20241121,142800,905687769,716,716,716,716,303
|
|
20241121,142700,905470821,716,716,716,716,3001
|
|
20241121,142600,903322105,716,717,717,716,4432
|
|
20241121,142500,900148593,717,717,717,717,455
|
|
20241121,142400,899822358,717,717,717,717,544
|
|
20241121,142300,899432310,717,717,717,717,10790
|
|
20241121,142200,891695880,717,717,717,717,3284
|
|
20241121,142100,889341252,717,718,718,717,329
|
|
20241121,142000,889105330,718,717,718,717,3734
|
|
20241121,141900,886426518,717,718,718,717,453
|
|
20241121,141800,886101265,718,717,719,717,7100
|
|
20241121,141700,881000265,716,715,717,715,14333
|
|
20241121,141600,870732002,715,715,715,715,2001
|
|
20241121,141500,869301287,715,715,716,715,12234
|
|
20241121,141400,860551199,714,713,714,713,18393
|
|
20241121,141300,847436090,712,712,713,712,2056
|
|
20241121,141200,845972163,713,713,713,712,2168
|
|
20241121,141100,844426390,713,713,713,713,1826
|
|
20241121,141000,843124452,712,712,713,712,368
|
|
20241121,140900,842862336,712,713,713,712,1712
|
|
20241121,140800,841643280,712,712,712,712,1604
|
|
20241121,140700,840501232,713,711,713,711,6972
|
|
20241121,140600,835544134,711,710,711,710,1769
|
|
20241121,140500,834286406,711,714,714,710,18977
|
|
20241121,140400,820792808,715,715,715,715,175
|
|
20241121,140300,820667683,714,714,714,714,2000
|
|
20241121,140200,819239683,714,715,715,714,1420
|
|
20241121,140100,818225243,715,715,715,715,17
|
|
20241121,140000,818213088,714,714,714,714,751
|
|
20241121,135900,817676874,714,715,715,713,10257
|
|
20241121,135800,810356313,715,715,715,715,613
|
|
20241121,135700,809918018,715,715,715,715,1119
|
|
20241121,135600,809117933,715,716,716,714,8545
|
|
20241121,135500,803008261,716,715,716,715,1040
|
|
20241121,135400,802264624,715,715,716,715,2200
|
|
20241121,135300,800690623,715,718,718,714,61097
|
|
20241121,135200,756913312,719,719,719,718,1026
|
|
20241121,135100,756176414,719,719,719,719,4191
|
|
20241121,135000,753163085,719,719,719,719,21
|
|
20241121,134900,753147986,719,718,719,718,2269
|
|
20241121,134800,751518586,719,719,719,718,2741
|
|
20241121,134700,749549507,720,719,720,718,5341
|
|
20241121,134600,745710478,719,719,719,719,11
|
|
20241121,134500,745702569,719,719,720,719,4344
|
|
20241121,134400,742579232,718,719,719,718,6389
|
|
20241121,134300,737987541,719,719,719,719,616
|
|
20241121,134200,737544637,719,719,719,719,973
|
|
20241121,134100,736845050,720,719,720,719,1696
|
|
20241121,134000,735624124,719,720,720,719,1203
|
|
20241121,133900,734758567,720,720,720,720,391
|
|
20241121,133800,734477047,720,720,720,720,3255
|
|
20241121,133700,732133447,720,720,720,720,4722
|
|
20241121,133600,728733607,720,720,720,720,3174
|
|
20241121,133500,726448327,720,721,721,720,540
|
|
20241121,133400,726059026,721,721,721,721,830
|
|
20241121,133300,725460596,721,721,721,720,11528
|
|
20241121,133200,717152359,721,722,722,721,37
|
|
20241121,133100,717125681,723,722,723,722,11362
|
|
20241121,133000,708915049,722,721,722,721,6358
|
|
20241121,132900,704327071,721,721,721,721,0
|
|
20241121,132800,704327071,721,721,722,721,3897
|
|
20241121,132700,701516795,721,722,722,721,7479
|
|
20241121,132600,696116961,722,723,723,722,2432
|
|
20241121,132500,694360641,722,723,723,722,5181
|
|
20241121,132400,690614959,722,723,723,722,889
|
|
20241121,132300,689973096,722,722,722,722,111
|
|
20241121,132200,689892954,722,723,723,722,7293
|
|
20241121,132100,684621026,722,723,723,722,757
|
|
20241121,132000,684074372,722,722,722,722,0
|
|
20241121,131900,684074372,722,722,722,722,1000
|
|
20241121,131800,683352372,722,722,722,722,600
|
|
20241121,131700,682919172,722,724,724,722,5402
|
|
20241121,131600,679013528,723,724,724,723,354
|
|
20241121,131500,678757532,724,724,724,724,18026
|
|
20241121,131400,665706708,723,723,723,723,0
|
|
20241121,131300,665706708,723,726,727,723,21129
|
|
20241121,131200,650410298,726,726,726,726,2748
|
|
20241121,131100,648415250,726,726,726,726,100
|
|
20241121,131000,648342650,725,722,725,722,6695
|
|
20241121,130900,643499077,722,722,723,721,9610
|
|
20241121,130800,636555574,722,722,722,722,2086
|
|
20241121,130700,635049482,721,720,721,720,4522
|
|
20241121,130600,631791119,720,720,721,720,5183
|
|
20241121,130500,628054545,721,720,721,720,610
|
|
20241121,130400,627614845,721,721,721,721,2
|
|
20241121,130300,627613403,721,721,721,720,9763
|
|
20241121,130200,620583367,721,722,722,721,2475
|
|
20241121,130100,618798621,722,721,722,721,4299
|
|
20241121,130000,615695796,722,722,722,722,13582
|
|
20241121,125900,605889592,722,723,723,722,3530
|
|
20241121,125800,603339402,723,723,723,722,851
|
|
20241121,125700,602724313,723,723,723,723,990
|
|
20241121,125600,602008543,723,723,723,723,6113
|
|
20241121,125500,597588844,724,724,724,724,310
|
|
20241121,125400,597364404,724,725,725,724,14459
|
|
20241121,125300,586891530,725,725,725,725,1201
|
|
20241121,125200,586020805,725,727,727,724,27642
|
|
20241121,125100,565985640,727,727,727,727,4800
|
|
20241121,125000,562496040,727,728,728,727,234
|
|
20241121,124900,562325908,728,728,728,728,2352
|
|
20241121,124800,560613652,727,727,727,727,1000
|
|
20241121,124700,559886652,727,727,727,727,237
|
|
20241121,124600,559714353,727,727,727,727,7282
|
|
20241121,124500,554420339,727,729,729,727,4349
|
|
20241121,124400,551254166,729,730,730,729,4038
|
|
20241121,124300,548310154,730,730,730,730,10
|
|
20241121,124200,548302854,729,729,729,729,38
|
|
20241121,124100,548275152,729,730,730,729,4092
|
|
20241121,124000,545291537,730,730,730,730,210
|
|
20241121,123900,545138237,730,729,730,729,1706
|
|
20241121,123800,543894362,729,729,730,729,4602
|
|
20241121,123700,540537993,729,729,729,729,49
|
|
20241121,123600,540502272,729,730,730,729,2057
|
|
20241121,123500,539002619,730,731,731,730,1874
|
|
20241121,123400,537634351,730,729,730,729,3512
|
|
20241121,123300,535071193,729,729,730,729,2655
|
|
20241121,123200,533135300,729,728,729,728,14445
|
|
20241121,123100,522609792,728,728,728,728,200
|
|
20241121,123000,522464192,728,729,729,727,9872
|
|
20241121,122900,515275742,729,729,729,729,3210
|
|
20241121,122800,512935652,730,728,730,728,3399
|
|
20241121,122700,510460980,728,727,728,726,2405
|
|
20241121,122600,508712657,726,727,727,726,4872
|
|
20241121,122500,505171539,727,727,727,727,4800
|
|
20241121,122400,501681939,727,727,727,727,1437
|
|
20241121,122300,500637240,727,729,732,727,10480
|
|
20241121,122200,492996708,729,728,731,727,9984
|
|
20241121,122100,485725669,730,729,730,729,2052
|
|
20241121,122000,484228906,729,730,730,729,1393
|
|
20241121,121900,483213385,730,730,730,730,1143
|
|
20241121,121800,482378995,730,733,733,730,16317
|
|
20241121,121700,470458699,733,733,733,733,5726
|
|
20241121,121600,466261541,733,733,733,733,6574
|
|
20241121,121500,461442799,733,733,733,733,1270
|
|
20241121,121400,460511889,733,733,733,733,44
|
|
20241121,121300,460479637,732,732,732,732,4730
|
|
20241121,121200,457017277,732,732,732,732,10
|
|
20241121,121100,457009957,732,732,732,731,177
|
|
20241121,121000,456880395,732,731,732,731,2570
|
|
20241121,120900,455000058,730,730,730,730,3519
|
|
20241121,120800,452431188,730,731,732,730,1185
|
|
20241121,120700,451565173,731,732,732,730,8934
|
|
20241121,120600,445042258,731,732,732,731,3544
|
|
20241121,120500,442448790,733,732,733,732,281
|
|
20241121,120400,442242998,733,733,733,732,3223
|
|
20241121,120300,439882539,732,735,735,732,14635
|
|
20241121,120200,429139995,735,735,735,735,0
|
|
20241121,120100,429139995,735,735,735,734,3764
|
|
20241121,120000,426375877,735,736,736,735,36023
|
|
20241121,115900,399891233,737,737,737,737,2372
|
|
20241121,115800,398143069,736,736,736,736,4445
|
|
20241121,115700,394871549,736,736,736,736,1000
|
|
20241121,115600,394135549,735,736,736,735,10381
|
|
20241121,115500,386503598,736,736,736,736,3526
|
|
20241121,115400,383908462,736,737,738,736,580
|
|
20241121,115300,383481201,738,738,738,738,1000
|
|
20241121,115200,382743201,736,736,736,736,0
|
|
20241121,115100,382743201,736,736,736,736,0
|
|
20241121,115000,382743201,736,736,736,736,324
|
|
20241121,114900,382504737,736,738,738,736,101
|
|
20241121,114800,382430399,738,737,738,736,60
|
|
20241121,114700,382386234,736,736,736,736,0
|
|
20241121,114600,382386234,736,736,736,736,22
|
|
20241121,114500,382370042,736,738,738,736,200
|
|
20241121,114400,382222642,738,735,738,735,3010
|
|
20241121,114300,380001400,735,738,738,735,7498
|
|
20241121,114200,374484224,737,738,738,737,745
|
|
20241121,114100,373934774,740,740,740,740,200
|
|
20241121,114000,373786774,740,740,740,740,0
|
|
20241121,113900,373786774,740,740,740,740,1000
|
|
20241121,113800,373046774,739,739,739,739,10
|
|
20241121,113700,373039384,740,740,740,740,0
|
|
20241121,113600,373039384,740,737,740,737,8600
|
|
20241121,113500,366692786,738,738,738,738,102
|
|
20241121,113400,366617510,738,738,738,738,122
|
|
20241121,113300,366527474,738,738,738,738,914
|
|
20241121,113200,365852942,740,740,740,740,20
|
|
20241121,113100,365838142,740,740,740,740,0
|
|
20241121,113000,365838142,740,740,740,740,1
|
|
20241121,112900,365837402,740,740,740,740,271
|
|
20241121,112800,365636862,740,740,740,740,0
|
|
20241121,112700,365636862,740,740,740,740,261
|
|
20241121,112600,365443722,740,740,740,740,52
|
|
20241121,112500,365405242,738,738,738,738,0
|
|
20241121,112400,365405242,738,740,740,738,1289
|
|
20241121,112300,364452382,739,739,739,736,560
|
|
20241121,112200,364039319,740,738,740,736,4678
|
|
20241121,112100,360589475,736,737,737,736,2107
|
|
20241121,112000,359037183,737,737,737,737,0
|
|
20241121,111900,359037183,737,737,737,737,164
|
|
20241121,111800,358916315,737,737,737,736,356
|
|
20241121,111700,358653946,736,736,736,736,0
|
|
20241121,111600,358653946,736,737,737,736,13678
|
|
20241121,111500,348586619,736,737,737,736,6617
|
|
20241121,111400,343710272,737,738,738,737,555
|
|
20241121,111300,343300827,738,740,740,738,2205
|
|
20241121,111200,341673327,740,740,740,740,40
|
|
20241121,111100,341643727,740,740,740,740,0
|
|
20241121,111000,341643727,740,740,740,740,16
|
|
20241121,110900,341631887,740,740,740,740,22
|
|
20241121,110800,341615607,741,741,741,741,100
|
|
20241121,110700,341541507,738,741,741,738,394
|
|
20241121,110600,341250405,741,739,741,738,1073
|
|
20241121,110500,340458302,739,739,740,739,651
|
|
20241121,110400,339977063,740,743,743,740,3521
|
|
20241121,110300,337371463,743,743,743,743,4
|
|
20241121,110200,337368491,744,744,744,738,36
|
|
20241121,110100,337341907,744,744,744,744,200
|
|
20241121,110000,337193107,744,740,744,740,17
|
|
20241121,105900,337180523,744,743,744,737,38504
|
|
20241121,105800,308717419,745,745,745,745,5
|
|
20241121,105700,308713694,745,745,745,745,8
|
|
20241121,105600,308707734,743,743,743,743,5
|
|
20241121,105500,308704019,743,743,743,743,0
|
|
20241121,105400,308704019,743,743,743,743,3
|
|
20241121,105300,308701790,743,743,743,743,1
|
|
20241121,105200,308701047,745,745,745,745,5000
|
|
20241121,105100,304976047,743,743,743,743,1000
|
|
20241121,105000,304233047,745,745,745,745,22
|
|
20241121,104900,304216657,745,744,745,743,248
|
|
20241121,104800,304032240,745,745,745,745,134
|
|
20241121,104700,303932410,746,746,746,746,0
|
|
20241121,104600,303932410,746,745,746,745,672
|
|
20241121,104500,303431765,746,746,746,746,60
|
|
20241121,104400,303387005,749,749,749,749,0
|
|
20241121,104300,303387005,749,749,749,749,1
|
|
20241121,104200,303386256,749,743,749,743,10032
|
|
20241121,104100,295914315,743,743,743,743,8
|
|
20241121,104000,295908371,743,743,743,743,291
|
|
20241121,103900,295692158,743,743,743,743,30
|
|
20241121,103800,295669868,743,743,743,743,21
|
|
20241121,103700,295654265,740,743,743,740,1932
|
|
20241121,103600,294222107,743,743,743,743,77
|
|
20241121,103500,294164896,743,743,743,743,561
|
|
20241121,103400,293748073,743,743,743,743,40
|
|
20241121,103300,293718353,743,742,743,742,1600
|
|
20241121,103200,292530153,742,743,743,742,4
|
|
20241121,103100,292527184,743,740,743,740,62
|
|
20241121,103000,292481300,740,740,740,740,15
|
|
20241121,102900,292470200,740,741,741,740,223
|
|
20241121,102800,292305178,743,743,743,743,171
|
|
20241121,102700,292178125,741,741,741,741,0
|
|
20241121,102600,292178125,741,743,743,741,240
|
|
20241121,102500,292000255,744,743,744,743,2
|
|
20241121,102400,291998768,744,741,744,740,1148
|
|
20241121,102300,291149243,744,741,744,741,3128
|
|
20241121,102200,288831365,741,744,744,741,429
|
|
20241121,102100,288513326,744,744,744,742,11
|
|
20241121,102000,288505152,744,744,744,744,510
|
|
20241121,101900,288125712,742,742,742,742,2544
|
|
20241121,101800,286238064,742,742,742,742,533
|
|
20241121,101700,285842578,742,742,742,742,75
|
|
20241121,101600,285786928,742,741,743,741,10324
|
|
20241121,101500,278127813,741,739,741,739,456
|
|
20241121,101400,277790793,739,739,739,739,1689
|
|
20241121,101300,276542622,740,740,740,738,5629
|
|
20241121,101200,272388334,740,740,740,740,1
|
|
20241121,101100,272387594,741,741,741,738,1212
|
|
20241121,101000,271492913,739,740,741,739,3728
|
|
20241121,100900,268734822,739,740,740,739,45
|
|
20241121,100800,268701552,741,740,742,739,2387
|
|
20241121,100700,266934910,740,740,740,739,839
|
|
20241121,100600,266314151,740,740,740,740,61
|
|
20241121,100500,266269011,742,742,742,742,150
|
|
20241121,100400,266157711,742,742,742,742,673
|
|
20241121,100300,265658345,742,740,742,739,6522
|
|
20241121,100200,260831874,742,741,742,739,1533
|
|
20241121,100100,259697519,741,739,741,738,4645
|
|
20241121,100000,256259439,739,739,739,739,634
|
|
20241121,095900,255790913,739,741,741,739,6350
|
|
20241121,095800,251097234,739,741,741,739,42
|
|
20241121,095700,251066114,741,741,741,741,80
|
|
20241121,095600,251006834,741,739,741,738,10416
|
|
20241121,095500,243314429,741,740,741,739,1439
|
|
20241121,095400,242250595,741,741,741,741,1824
|
|
20241121,095300,240899011,742,742,742,742,563
|
|
20241121,095200,240481265,742,742,742,742,64
|
|
20241121,095100,240433777,742,742,742,741,2011
|
|
20241121,095000,238943615,742,742,742,742,2073
|
|
20241121,094900,237405449,742,742,742,742,459
|
|
20241121,094800,237064871,742,741,742,741,682
|
|
20241121,094700,236558830,742,738,742,738,5513
|
|
20241121,094600,232481196,740,740,740,740,788
|
|
20241121,094500,231898076,740,738,740,737,2953
|
|
20241121,094400,229721466,738,737,741,737,12911
|
|
20241121,094300,220205362,738,738,741,737,11614
|
|
20241121,094200,211634858,737,741,741,737,535
|
|
20241121,094100,211239931,741,738,741,737,50
|
|
20241121,094000,211203008,738,738,741,738,1100
|
|
20241121,093900,210391199,738,738,738,738,7
|
|
20241121,093800,210386033,737,741,741,737,2085
|
|
20241121,093700,208847124,738,740,741,738,8134
|
|
20241121,093600,202829433,739,738,739,737,5379
|
|
20241121,093500,198855488,738,739,740,738,10762
|
|
20241121,093400,190907692,739,741,741,739,2725
|
|
20241121,093300,188891187,740,740,742,740,1243
|
|
20241121,093200,187971216,741,739,741,738,3601
|
|
20241121,093100,185304178,738,741,741,738,17831
|
|
20241121,093000,172111617,742,744,744,741,4272
|
|
20241121,092900,168944547,742,742,742,741,8508
|
|
20241121,092800,162634794,744,743,744,743,14073
|
|
20241121,092700,152165062,744,742,744,742,3876
|
|
20241121,092600,149288424,742,742,743,742,4417
|
|
20241121,092500,146010990,742,743,743,742,279
|
|
20241121,092400,145803904,743,744,744,741,2319
|
|
20241121,092300,144081469,744,750,750,740,6130
|
|
20241121,092200,139536003,745,744,745,741,11964
|
|
20241121,092100,130648609,745,746,746,745,8443
|
|
20241121,092000,124357179,746,749,749,746,4731
|
|
20241121,091900,120827435,747,750,750,747,2404
|
|
20241121,091800,119030388,751,750,751,749,775
|
|
20241121,091700,118449262,755,756,756,747,18984
|
|
20241121,091600,104152861,756,757,757,751,1992
|
|
20241121,091500,102653457,751,750,767,750,6894
|
|
20241121,091400,97412184,752,750,752,748,3997
|
|
20241121,091300,94421136,750,747,750,747,1747
|
|
20241121,091200,93113294,747,748,748,745,73
|
|
20241121,091100,93058901,748,748,748,745,16699
|
|
20241121,091000,80614780,744,749,749,744,12894
|
|
20241121,090900,71005980,749,748,749,746,10485
|
|
20241121,090800,63181695,746,755,757,746,57135
|
|
20241121,090700,20258996,758,760,762,756,2109
|
|
20241121,090600,18660186,763,762,763,757,1529
|
|
20241121,090500,17496303,763,764,764,758,1250
|
|
20241121,090400,16548292,759,763,766,759,13337
|
|
20241121,090300,6388316,766,762,766,762,472
|
|
20241121,090200,6028596,762,759,766,759,751
|
|
20241121,090100,5458483,759,761,761,759,774
|
|
20241121,090000,4871013,766,760,766,760,6305
|