636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193300,941193565,714,714,714,714,20272
|
|
20241122,193200,941193565,714,714,714,714,0
|
|
20241122,193100,941193565,714,714,714,714,0
|
|
20241122,193000,941193565,714,714,714,714,0
|
|
20241122,192900,941193565,714,714,714,714,0
|
|
20241122,192800,941193565,714,714,714,714,0
|
|
20241122,192700,941193565,714,714,714,714,0
|
|
20241122,192600,941193565,714,714,714,714,0
|
|
20241122,192500,941193565,714,714,714,714,0
|
|
20241122,192400,941193565,714,714,714,714,0
|
|
20241122,192300,941193565,714,714,714,714,0
|
|
20241122,192200,941193565,714,714,714,714,0
|
|
20241122,192100,941193565,714,714,714,714,0
|
|
20241122,192000,941193565,714,714,714,714,0
|
|
20241122,191900,941193565,714,714,714,714,0
|
|
20241122,191800,941193565,714,714,714,714,0
|
|
20241122,191700,941193565,714,714,714,714,0
|
|
20241122,191600,941193565,714,714,714,714,0
|
|
20241122,191500,941193565,714,714,714,714,0
|
|
20241122,191400,941193565,714,714,714,714,0
|
|
20241122,191300,941193565,714,714,714,714,0
|
|
20241122,191200,941193565,714,714,714,714,0
|
|
20241122,191100,941193565,714,714,714,714,0
|
|
20241122,191000,941193565,714,714,714,714,0
|
|
20241122,190900,941193565,714,714,714,714,0
|
|
20241122,190800,941193565,714,714,714,714,0
|
|
20241122,190700,941193565,714,714,714,714,0
|
|
20241122,190600,941193565,714,714,714,714,0
|
|
20241122,190500,941193565,714,714,714,714,0
|
|
20241122,190400,941193565,714,714,714,714,0
|
|
20241122,190300,941193565,714,714,714,714,20272
|
|
20241122,190200,941193565,714,714,714,714,0
|
|
20241122,190100,941193565,714,714,714,714,0
|
|
20241122,190000,941193565,714,714,714,714,0
|
|
20241122,185900,941193565,714,714,714,714,0
|
|
20241122,185800,941193565,714,714,714,714,0
|
|
20241122,185700,941193565,714,714,714,714,0
|
|
20241122,185600,941193565,714,714,714,714,0
|
|
20241122,185500,941193565,714,714,714,714,0
|
|
20241122,185400,941193565,714,714,714,714,0
|
|
20241122,185300,941193565,714,714,714,714,0
|
|
20241122,185200,941193565,714,714,714,714,0
|
|
20241122,185100,941193565,714,714,714,714,0
|
|
20241122,185000,941193565,714,714,714,714,0
|
|
20241122,184900,941193565,714,714,714,714,0
|
|
20241122,184800,941193565,714,714,714,714,0
|
|
20241122,184700,941193565,714,714,714,714,0
|
|
20241122,184600,941193565,714,714,714,714,0
|
|
20241122,184500,941193565,714,714,714,714,0
|
|
20241122,184400,941193565,714,714,714,714,0
|
|
20241122,184300,941193565,714,714,714,714,0
|
|
20241122,184200,941193565,714,714,714,714,0
|
|
20241122,184100,941193565,714,714,714,714,0
|
|
20241122,184000,941193565,714,714,714,714,0
|
|
20241122,183900,941193565,714,714,714,714,0
|
|
20241122,183800,941193565,714,714,714,714,0
|
|
20241122,183700,941193565,714,714,714,714,0
|
|
20241122,183600,941193565,714,714,714,714,0
|
|
20241122,183500,941193565,714,714,714,714,0
|
|
20241122,183400,941193565,714,714,714,714,0
|
|
20241122,183300,941193565,714,714,714,714,20272
|
|
20241122,183200,941193565,714,714,714,714,0
|
|
20241122,183100,941193565,714,714,714,714,0
|
|
20241122,183000,941193565,714,714,714,714,0
|
|
20241122,182900,941193565,714,714,714,714,0
|
|
20241122,182800,941193565,714,714,714,714,0
|
|
20241122,182700,941193565,714,714,714,714,0
|
|
20241122,182600,941193565,714,714,714,714,0
|
|
20241122,182500,941193565,714,714,714,714,0
|
|
20241122,182400,941193565,714,714,714,714,0
|
|
20241122,182300,941193565,714,714,714,714,0
|
|
20241122,182200,941193565,714,714,714,714,0
|
|
20241122,182100,941193565,714,714,714,714,0
|
|
20241122,182000,941193565,714,714,714,714,0
|
|
20241122,181900,941193565,714,714,714,714,0
|
|
20241122,181800,941193565,714,714,714,714,0
|
|
20241122,181700,941193565,714,714,714,714,0
|
|
20241122,181600,941193565,714,714,714,714,0
|
|
20241122,181500,941193565,714,714,714,714,0
|
|
20241122,181400,941193565,714,714,714,714,0
|
|
20241122,181300,941193565,714,714,714,714,0
|
|
20241122,181200,941193565,714,714,714,714,0
|
|
20241122,181100,941193565,714,714,714,714,0
|
|
20241122,181000,941193565,714,714,714,714,0
|
|
20241122,180900,941193565,714,714,714,714,0
|
|
20241122,180800,941193565,714,714,714,714,0
|
|
20241122,180700,941193565,714,714,714,714,0
|
|
20241122,180600,941193565,714,714,714,714,0
|
|
20241122,180500,941193565,714,714,714,714,0
|
|
20241122,180400,941193565,714,714,714,714,0
|
|
20241122,180300,941193565,714,714,714,714,20272
|
|
20241122,180200,941193565,714,714,714,714,0
|
|
20241122,180100,941193565,714,714,714,714,0
|
|
20241122,180000,941193565,714,714,714,714,0
|
|
20241122,175900,941193565,714,714,714,714,0
|
|
20241122,175800,941193565,714,714,714,714,0
|
|
20241122,175700,941193565,714,714,714,714,0
|
|
20241122,175600,941193565,714,714,714,714,0
|
|
20241122,175500,941193565,714,714,714,714,0
|
|
20241122,175400,941193565,714,714,714,714,0
|
|
20241122,175300,941193565,714,714,714,714,0
|
|
20241122,175200,941193565,714,714,714,714,0
|
|
20241122,175100,941193565,714,714,714,714,0
|
|
20241122,175000,941193565,714,714,714,714,0
|
|
20241122,174900,941193565,714,714,714,714,0
|
|
20241122,174800,941193565,714,714,714,714,0
|
|
20241122,174700,941193565,714,714,714,714,0
|
|
20241122,174600,941193565,714,714,714,714,0
|
|
20241122,174500,941193565,714,714,714,714,0
|
|
20241122,174400,941193565,714,714,714,714,0
|
|
20241122,174300,941193565,714,714,714,714,0
|
|
20241122,174200,941193565,714,714,714,714,0
|
|
20241122,174100,941193565,714,714,714,714,0
|
|
20241122,174000,941193565,714,714,714,714,0
|
|
20241122,173900,941193565,714,714,714,714,0
|
|
20241122,173800,941193565,714,714,714,714,0
|
|
20241122,173700,941193565,714,714,714,714,0
|
|
20241122,173600,941193565,714,714,714,714,0
|
|
20241122,173500,941193565,714,714,714,714,0
|
|
20241122,173400,941193565,714,714,714,714,0
|
|
20241122,173300,941193565,714,714,714,714,20272
|
|
20241122,173200,941193565,714,714,714,714,0
|
|
20241122,173100,941193565,714,714,714,714,0
|
|
20241122,173000,941193565,714,714,714,714,0
|
|
20241122,172900,941193565,714,714,714,714,0
|
|
20241122,172800,941193565,714,714,714,714,0
|
|
20241122,172700,941193565,714,714,714,714,0
|
|
20241122,172600,941193565,714,714,714,714,0
|
|
20241122,172500,941193565,714,714,714,714,0
|
|
20241122,172400,941193565,714,714,714,714,0
|
|
20241122,172300,941193565,714,714,714,714,0
|
|
20241122,172200,941193565,714,714,714,714,0
|
|
20241122,172100,941193565,714,714,714,714,0
|
|
20241122,172000,941193565,714,714,714,714,0
|
|
20241122,171900,941193565,714,714,714,714,0
|
|
20241122,171800,941193565,714,714,714,714,0
|
|
20241122,171700,941193565,714,714,714,714,0
|
|
20241122,171600,941193565,714,714,714,714,0
|
|
20241122,171500,941193565,714,714,714,714,0
|
|
20241122,171400,941193565,714,714,714,714,0
|
|
20241122,171300,941193565,714,714,714,714,0
|
|
20241122,171200,941193565,714,714,714,714,0
|
|
20241122,171100,941193565,714,714,714,714,0
|
|
20241122,171000,941193565,714,714,714,714,0
|
|
20241122,170900,941193565,714,714,714,714,0
|
|
20241122,170800,941193565,714,714,714,714,0
|
|
20241122,170700,941193565,714,714,714,714,0
|
|
20241122,170600,941193565,714,714,714,714,0
|
|
20241122,170500,941193565,714,714,714,714,0
|
|
20241122,170400,941193565,714,714,714,714,0
|
|
20241122,170300,941193565,714,714,714,714,20272
|
|
20241122,170200,941193565,714,714,714,714,0
|
|
20241122,170100,941193565,714,714,714,714,0
|
|
20241122,170000,941193565,714,714,714,714,0
|
|
20241122,165900,941193565,714,714,714,714,0
|
|
20241122,165800,941193565,714,714,714,714,0
|
|
20241122,165700,941193565,714,714,714,714,0
|
|
20241122,165600,941193565,714,714,714,714,0
|
|
20241122,165500,941193565,714,714,714,714,0
|
|
20241122,165400,941193565,714,714,714,714,0
|
|
20241122,165300,941193565,714,714,714,714,0
|
|
20241122,165200,941193565,714,714,714,714,0
|
|
20241122,165100,941193565,714,714,714,714,0
|
|
20241122,165000,941193565,714,714,714,714,0
|
|
20241122,164900,941193565,714,714,714,714,0
|
|
20241122,164800,941193565,714,714,714,714,0
|
|
20241122,164700,941193565,714,714,714,714,0
|
|
20241122,164600,941193565,714,714,714,714,0
|
|
20241122,164500,941193565,714,714,714,714,0
|
|
20241122,164400,941193565,714,714,714,714,0
|
|
20241122,164300,941193565,714,714,714,714,0
|
|
20241122,164200,941193565,714,714,714,714,0
|
|
20241122,164100,941193565,714,714,714,714,0
|
|
20241122,164000,941193565,714,714,714,714,0
|
|
20241122,163900,941193565,714,714,714,714,0
|
|
20241122,163800,941193565,714,714,714,714,0
|
|
20241122,163700,941193565,714,714,714,714,0
|
|
20241122,163600,941193565,714,714,714,714,0
|
|
20241122,163500,941193565,714,714,714,714,0
|
|
20241122,163400,941193565,714,714,714,714,0
|
|
20241122,163300,941193565,714,714,714,714,20272
|
|
20241122,163200,941193565,714,714,714,714,0
|
|
20241122,163100,941193565,714,714,714,714,0
|
|
20241122,163000,941193565,714,714,714,714,0
|
|
20241122,162900,941193565,714,714,714,714,0
|
|
20241122,162800,941193565,714,714,714,714,0
|
|
20241122,162700,941193565,714,714,714,714,0
|
|
20241122,162600,941193565,714,714,714,714,0
|
|
20241122,162500,941193565,714,714,714,714,0
|
|
20241122,162400,941193565,714,714,714,714,0
|
|
20241122,162300,941193565,714,714,714,714,0
|
|
20241122,162200,941193565,714,714,714,714,0
|
|
20241122,162100,941193565,714,714,714,714,0
|
|
20241122,162000,941193565,714,714,714,714,0
|
|
20241122,161900,941193565,714,714,714,714,0
|
|
20241122,161800,941193565,714,714,714,714,0
|
|
20241122,161700,941193565,714,714,714,714,0
|
|
20241122,161600,941193565,714,714,714,714,0
|
|
20241122,161500,941193565,714,714,714,714,0
|
|
20241122,161400,941193565,714,714,714,714,0
|
|
20241122,161300,941193565,714,714,714,714,0
|
|
20241122,161200,941193565,714,714,714,714,0
|
|
20241122,161100,941193565,714,714,714,714,0
|
|
20241122,161000,941193565,714,714,714,714,0
|
|
20241122,160900,941193565,714,714,714,714,0
|
|
20241122,160800,941193565,714,714,714,714,0
|
|
20241122,160700,941193565,714,714,714,714,0
|
|
20241122,160600,941193565,714,714,714,714,0
|
|
20241122,160500,941193565,714,714,714,714,0
|
|
20241122,160400,941193565,714,714,714,714,0
|
|
20241122,160300,941193565,714,714,714,714,20272
|
|
20241122,160200,941193565,714,714,714,714,0
|
|
20241122,160100,941193565,714,714,714,714,0
|
|
20241122,160000,941193565,714,714,714,714,0
|
|
20241122,155900,941193565,714,714,714,714,0
|
|
20241122,155800,941193565,714,714,714,714,0
|
|
20241122,155700,941193565,714,714,714,714,0
|
|
20241122,155600,941193565,714,714,714,714,0
|
|
20241122,155500,941193565,714,714,714,714,0
|
|
20241122,155400,941193565,714,714,714,714,0
|
|
20241122,155300,941193565,714,714,714,714,0
|
|
20241122,155200,941193565,714,714,714,714,0
|
|
20241122,155100,941193565,714,714,714,714,0
|
|
20241122,155000,941193565,714,714,714,714,0
|
|
20241122,154900,941193565,714,714,714,714,0
|
|
20241122,154800,941193565,714,714,714,714,0
|
|
20241122,154700,941193565,714,714,714,714,0
|
|
20241122,154600,941193565,714,714,714,714,0
|
|
20241122,154500,941193565,714,714,714,714,0
|
|
20241122,154400,941193565,714,714,714,714,0
|
|
20241122,154300,941193565,714,714,714,714,0
|
|
20241122,154200,941193565,714,714,714,714,0
|
|
20241122,154100,941193565,714,714,714,714,0
|
|
20241122,154000,941193565,714,714,714,714,0
|
|
20241122,153900,941193565,714,714,714,714,0
|
|
20241122,153800,941193565,714,714,714,714,0
|
|
20241122,153700,941193565,714,714,714,714,0
|
|
20241122,153600,941193565,714,714,714,714,0
|
|
20241122,153500,941193565,714,714,714,714,0
|
|
20241122,153400,941193565,714,714,714,714,0
|
|
20241122,153300,941193565,714,714,714,714,20272
|
|
20241122,153200,941193565,714,714,714,714,0
|
|
20241122,153100,941193565,714,714,714,714,0
|
|
20241122,153000,941193565,714,714,714,714,20272
|
|
20241122,152900,926719357,716,716,716,716,0
|
|
20241122,152800,926719357,716,716,716,716,0
|
|
20241122,152700,926719357,716,716,716,716,0
|
|
20241122,152600,926719357,716,716,716,716,0
|
|
20241122,152500,926719357,716,716,716,716,0
|
|
20241122,152400,926719357,716,716,716,716,0
|
|
20241122,152300,926719357,716,716,716,716,0
|
|
20241122,152200,926719357,716,716,716,716,0
|
|
20241122,152100,926719357,716,716,716,716,0
|
|
20241122,152000,926719357,716,716,716,716,0
|
|
20241122,151900,926719357,716,716,716,716,256
|
|
20241122,151800,926536061,719,720,720,719,1751
|
|
20241122,151700,925275354,720,720,720,720,8
|
|
20241122,151600,925269594,720,720,720,717,129
|
|
20241122,151500,925177064,720,720,720,720,30
|
|
20241122,151400,925155464,720,720,720,720,9
|
|
20241122,151300,925148984,718,718,718,718,218
|
|
20241122,151200,924992460,720,720,720,720,54
|
|
20241122,151100,924953580,720,720,720,720,0
|
|
20241122,151000,924953580,720,720,720,720,351
|
|
20241122,150900,924700860,721,721,721,721,0
|
|
20241122,150800,924700860,721,721,721,721,13
|
|
20241122,150700,924691487,721,718,721,717,7975
|
|
20241122,150600,918969592,718,718,718,718,150
|
|
20241122,150500,918861892,718,718,718,718,1391
|
|
20241122,150400,917863154,715,717,717,715,3920
|
|
20241122,150300,915059475,718,718,718,718,5
|
|
20241122,150200,915055885,718,718,718,718,2392
|
|
20241122,150100,913338429,718,718,718,718,0
|
|
20241122,150000,913338429,718,718,718,718,200
|
|
20241122,145900,913194829,718,718,718,718,200
|
|
20241122,145800,913051229,717,717,717,717,0
|
|
20241122,145700,913051229,717,717,717,717,1
|
|
20241122,145600,913050512,718,718,718,718,2
|
|
20241122,145500,913049076,718,718,718,718,700
|
|
20241122,145400,912546476,718,718,718,718,200
|
|
20241122,145300,912402876,721,721,721,721,1
|
|
20241122,145200,912402155,717,719,719,717,16959
|
|
20241122,145100,900242550,718,720,720,718,3142
|
|
20241122,145000,897980510,720,720,722,720,160
|
|
20241122,144900,897865308,720,722,722,720,1272
|
|
20241122,144800,896949448,722,721,722,721,787
|
|
20241122,144700,896382020,721,722,722,721,1007
|
|
20241122,144600,895655969,723,723,723,723,35
|
|
20241122,144500,895630664,721,721,721,721,0
|
|
20241122,144400,895630664,721,723,723,721,91
|
|
20241122,144300,895565051,720,719,722,719,7947
|
|
20241122,144200,889849552,719,717,719,717,16705
|
|
20241122,144100,877854940,714,714,714,714,0
|
|
20241122,144000,877854940,714,714,714,714,0
|
|
20241122,143900,877854940,714,717,717,714,2250
|
|
20241122,143800,876246940,717,717,717,717,1
|
|
20241122,143700,876246223,717,717,717,717,1200
|
|
20241122,143600,875385823,714,714,714,714,0
|
|
20241122,143500,875385823,714,714,714,714,5852
|
|
20241122,143400,871207495,717,717,717,717,42
|
|
20241122,143300,871177381,718,718,718,718,0
|
|
20241122,143200,871177381,718,718,718,718,0
|
|
20241122,143100,871177381,718,718,718,714,532
|
|
20241122,143000,870797405,718,714,718,714,501
|
|
20241122,142900,870439687,717,717,717,717,740
|
|
20241122,142800,869909107,718,718,718,718,0
|
|
20241122,142700,869909107,718,718,718,718,0
|
|
20241122,142600,869909107,718,718,718,718,0
|
|
20241122,142500,869909107,718,718,718,718,0
|
|
20241122,142400,869909107,718,718,718,718,0
|
|
20241122,142300,869909107,718,717,718,717,788
|
|
20241122,142200,869344025,717,717,717,717,1
|
|
20241122,142100,869343308,714,717,717,714,3733
|
|
20241122,142000,866676988,717,717,717,717,0
|
|
20241122,141900,866676988,717,716,718,715,451
|
|
20241122,141800,866354419,716,716,716,716,0
|
|
20241122,141700,866354419,716,716,716,716,33
|
|
20241122,141600,866330791,716,717,719,716,4000
|
|
20241122,141500,863458742,717,717,717,717,5
|
|
20241122,141400,863455157,715,715,715,715,92
|
|
20241122,141300,863389377,715,715,715,715,0
|
|
20241122,141200,863389377,715,716,716,715,157
|
|
20241122,141100,863277065,716,716,716,716,12
|
|
20241122,141000,863268473,716,714,716,714,471
|
|
20241122,140900,862932067,714,714,714,714,2
|
|
20241122,140800,862930639,714,714,714,714,0
|
|
20241122,140700,862930639,714,714,714,714,0
|
|
20241122,140600,862930639,714,715,716,714,4644
|
|
20241122,140500,859608475,715,715,715,715,1
|
|
20241122,140400,859607760,713,713,713,713,0
|
|
20241122,140300,859607760,713,713,713,713,250
|
|
20241122,140200,859429510,713,713,713,713,0
|
|
20241122,140100,859429510,713,714,714,713,402
|
|
20241122,140000,859142872,714,714,714,714,1263
|
|
20241122,135900,858241090,715,715,715,715,3
|
|
20241122,135800,858238945,715,713,715,713,85
|
|
20241122,135700,858178316,713,713,713,713,135
|
|
20241122,135600,858082061,713,713,713,713,100
|
|
20241122,135500,858010761,715,715,715,715,406
|
|
20241122,135400,857720471,715,715,715,715,666
|
|
20241122,135300,857244281,716,716,716,716,4
|
|
20241122,135200,857241417,713,713,713,713,95
|
|
20241122,135100,857173682,713,713,713,713,0
|
|
20241122,135000,857173682,713,713,713,713,60
|
|
20241122,134900,857130902,713,714,714,713,2315
|
|
20241122,134800,855478703,714,713,714,713,1049
|
|
20241122,134700,854730765,713,714,714,713,3700
|
|
20241122,134600,852089765,716,716,716,716,50
|
|
20241122,134500,852053965,713,716,716,713,424
|
|
20241122,134400,851751593,716,716,716,716,276
|
|
20241122,134300,851553977,718,718,718,718,1
|
|
20241122,134200,851553259,718,718,718,718,1
|
|
20241122,134100,851552541,712,719,719,712,7017
|
|
20241122,134000,846551643,719,719,719,719,0
|
|
20241122,133900,846551643,719,719,719,719,1
|
|
20241122,133800,846550924,714,719,719,714,3046
|
|
20241122,133700,844376030,719,715,719,715,1031
|
|
20241122,133600,843638861,719,718,719,718,1278
|
|
20241122,133500,842720899,718,717,718,717,149
|
|
20241122,133400,842614012,718,718,718,718,0
|
|
20241122,133300,842614012,718,718,718,718,0
|
|
20241122,133200,842614012,718,718,718,718,0
|
|
20241122,133100,842614012,718,718,718,718,0
|
|
20241122,133000,842614012,718,718,718,718,0
|
|
20241122,132900,842614012,718,718,718,718,0
|
|
20241122,132800,842614012,718,713,718,713,451
|
|
20241122,132700,842292444,713,714,714,713,3300
|
|
20241122,132600,839939081,719,716,719,714,15
|
|
20241122,132500,839928354,720,720,720,720,10
|
|
20241122,132400,839921154,720,720,720,720,5
|
|
20241122,132300,839917554,720,720,720,720,10
|
|
20241122,132200,839910354,720,720,720,720,1001
|
|
20241122,132100,839189634,717,717,717,717,14
|
|
20241122,132000,839179596,719,716,719,716,10010
|
|
20241122,131900,831987801,717,717,717,717,0
|
|
20241122,131800,831987801,717,717,717,717,4
|
|
20241122,131700,831984933,717,717,717,717,1
|
|
20241122,131600,831984216,713,719,719,713,5220
|
|
20241122,131500,828258690,720,720,723,710,18281
|
|
20241122,131400,815211588,720,721,721,720,344
|
|
20241122,131300,814963638,724,724,724,724,750
|
|
20241122,131200,814420638,724,724,724,724,22
|
|
20241122,131100,814404710,724,724,724,724,1901
|
|
20241122,131000,813028386,724,723,724,723,100
|
|
20241122,130900,812955998,724,724,724,724,0
|
|
20241122,130800,812955998,724,724,724,724,0
|
|
20241122,130700,812955998,724,721,724,721,303
|
|
20241122,130600,812737073,721,721,721,721,1
|
|
20241122,130500,812736352,721,721,721,721,20
|
|
20241122,130400,812721932,721,724,724,721,14
|
|
20241122,130300,812711835,724,724,724,724,1
|
|
20241122,130200,812711111,724,724,724,724,1
|
|
20241122,130100,812710387,720,720,720,720,0
|
|
20241122,130000,812710387,720,720,720,720,3000
|
|
20241122,125900,810550387,721,721,721,721,490
|
|
20241122,125800,810197097,721,721,721,721,500
|
|
20241122,125700,809836597,721,721,724,721,3501
|
|
20241122,125600,807312373,725,725,725,725,1007
|
|
20241122,125500,806582298,725,725,725,725,1
|
|
20241122,125400,806581573,720,720,720,720,91
|
|
20241122,125300,806516053,725,725,725,725,0
|
|
20241122,125200,806516053,725,725,725,725,247
|
|
20241122,125100,806336978,725,725,725,725,7
|
|
20241122,125000,806331903,725,722,725,722,4807
|
|
20241122,124900,802858380,720,721,721,720,2991
|
|
20241122,124800,800704546,722,722,722,722,2001
|
|
20241122,124700,799259824,722,722,722,722,0
|
|
20241122,124600,799259824,722,722,722,722,12
|
|
20241122,124500,799251160,721,721,721,721,2000
|
|
20241122,124400,797809160,721,721,721,721,0
|
|
20241122,124300,797809160,721,721,721,721,598
|
|
20241122,124200,797378002,721,721,721,721,0
|
|
20241122,124100,797378002,721,721,721,721,100
|
|
20241122,124000,797305902,720,720,720,720,363
|
|
20241122,123900,797044542,721,721,721,721,0
|
|
20241122,123800,797044542,721,721,721,721,330
|
|
20241122,123700,796806612,720,722,722,720,26
|
|
20241122,123600,796787886,720,722,722,720,77
|
|
20241122,123500,796732368,721,723,723,721,1047
|
|
20241122,123400,795977387,721,721,721,721,1336
|
|
20241122,123300,795014131,721,721,721,721,0
|
|
20241122,123200,795014131,721,721,721,721,1000
|
|
20241122,123100,794293131,723,723,723,723,0
|
|
20241122,123000,794293131,723,723,723,723,211
|
|
20241122,122900,794140578,719,719,719,719,2000
|
|
20241122,122800,792702578,723,723,723,723,0
|
|
20241122,122700,792702578,723,723,723,723,1
|
|
20241122,122600,792701855,719,719,719,719,500
|
|
20241122,122500,792342355,719,719,719,719,0
|
|
20241122,122400,792342355,719,719,719,719,1
|
|
20241122,122300,792341636,723,723,723,723,0
|
|
20241122,122200,792341636,723,723,723,723,0
|
|
20241122,122100,792341636,723,723,723,723,0
|
|
20241122,122000,792341636,723,717,723,717,332
|
|
20241122,121900,792103448,717,720,720,717,5169
|
|
20241122,121800,788391825,720,720,720,720,1000
|
|
20241122,121700,787671825,723,723,723,723,1
|
|
20241122,121600,787671102,719,720,720,719,2525
|
|
20241122,121500,785853958,723,723,723,723,11
|
|
20241122,121400,785846005,720,720,720,720,0
|
|
20241122,121300,785846005,720,725,725,720,10026
|
|
20241122,121200,778597141,725,725,725,725,44
|
|
20241122,121100,778565241,725,726,726,725,483
|
|
20241122,121000,778214593,726,726,726,726,888
|
|
20241122,120900,777569905,725,725,725,725,1
|
|
20241122,120800,777569180,724,726,726,724,1081
|
|
20241122,120700,776786532,726,726,726,726,0
|
|
20241122,120600,776786532,726,726,726,726,0
|
|
20241122,120500,776786532,726,725,726,725,150
|
|
20241122,120400,776677652,726,726,726,726,10
|
|
20241122,120300,776670392,726,726,726,726,797
|
|
20241122,120200,776091770,726,727,727,726,440
|
|
20241122,120100,775772130,726,727,727,726,3611
|
|
20241122,120000,773147023,727,725,727,725,12089
|
|
20241122,115900,764376069,725,724,725,724,74
|
|
20241122,115800,764322478,723,723,724,723,296
|
|
20241122,115700,764108279,723,723,724,723,4120
|
|
20241122,115600,761129499,723,723,723,723,1434
|
|
20241122,115500,760092717,723,723,723,723,139
|
|
20241122,115400,759992220,726,727,727,726,307
|
|
20241122,115300,759769182,728,728,728,728,20
|
|
20241122,115200,759754622,729,729,730,726,1666
|
|
20241122,115100,758540191,729,723,729,723,14174
|
|
20241122,115000,748256031,722,722,722,722,1545
|
|
20241122,114900,747140541,722,722,722,722,130
|
|
20241122,114800,747046681,722,721,722,721,1050
|
|
20241122,114700,746289581,721,721,721,721,1728
|
|
20241122,114600,745043693,721,721,721,721,1321
|
|
20241122,114500,744091252,722,718,722,718,741
|
|
20241122,114400,743557053,717,719,721,717,2781
|
|
20241122,114300,741556768,720,720,720,720,200
|
|
20241122,114200,741412768,717,717,717,717,10
|
|
20241122,114100,741405598,717,717,717,717,1000
|
|
20241122,114000,740688598,721,720,721,716,5015
|
|
20241122,113900,737095163,722,717,722,716,22311
|
|
20241122,113800,721059312,716,716,716,716,2000
|
|
20241122,113700,719627312,715,714,715,713,2086
|
|
20241122,113600,718137358,715,715,715,715,1
|
|
20241122,113500,718136643,715,715,715,715,500
|
|
20241122,113400,717779143,715,715,715,715,7
|
|
20241122,113300,717774138,715,715,715,715,0
|
|
20241122,113200,717774138,715,715,715,715,2
|
|
20241122,113100,717772708,715,715,715,715,36
|
|
20241122,113000,717746968,715,711,715,711,6001
|
|
20241122,112900,713480253,711,712,712,711,195
|
|
20241122,112800,713341558,715,715,715,715,0
|
|
20241122,112700,713341558,715,711,715,711,2
|
|
20241122,112600,713340132,711,716,716,711,17511
|
|
20241122,112500,700856256,715,715,715,715,519
|
|
20241122,112400,700485171,715,715,715,715,3109
|
|
20241122,112300,698262236,716,716,716,716,45
|
|
20241122,112200,698230016,716,715,716,715,201
|
|
20241122,112100,698086299,716,716,716,716,4
|
|
20241122,112000,698083435,716,715,716,715,221
|
|
20241122,111900,697925200,714,714,714,714,1
|
|
20241122,111800,697924486,716,716,716,716,1
|
|
20241122,111700,697923770,715,715,715,715,72
|
|
20241122,111600,697872290,715,715,716,715,2841
|
|
20241122,111500,695840534,714,715,715,714,565
|
|
20241122,111400,695437047,714,714,714,714,322
|
|
20241122,111300,695207139,714,714,714,714,803
|
|
20241122,111200,694633797,714,714,714,714,3
|
|
20241122,111100,694631655,714,714,714,714,5
|
|
20241122,111000,694628085,714,713,714,711,3101
|
|
20241122,110900,692419343,714,715,715,714,567
|
|
20241122,110800,692014502,715,715,715,715,1
|
|
20241122,110700,692013787,714,715,715,714,712
|
|
20241122,110600,691504776,715,714,715,714,456
|
|
20241122,110500,691179080,714,716,716,714,394
|
|
20241122,110400,690897754,716,716,716,716,22
|
|
20241122,110300,690882002,717,717,717,717,1
|
|
20241122,110200,690881285,715,714,717,714,2012
|
|
20241122,110100,689443463,715,715,715,715,1
|
|
20241122,110000,689442748,715,715,715,715,342
|
|
20241122,105900,689198218,715,714,715,714,967
|
|
20241122,105800,688507777,714,714,714,714,150
|
|
20241122,105700,688400677,714,714,714,714,0
|
|
20241122,105600,688400677,714,714,714,714,3
|
|
20241122,105500,688398535,714,714,714,714,20
|
|
20241122,105400,688384255,714,713,714,713,2013
|
|
20241122,105300,686947264,713,713,713,713,100
|
|
20241122,105200,686875964,713,713,713,713,1020
|
|
20241122,105100,686148704,714,714,714,714,0
|
|
20241122,105000,686148704,714,714,714,714,8
|
|
20241122,104900,686142992,714,713,714,713,2007
|
|
20241122,104800,684711027,713,713,713,713,536
|
|
20241122,104700,684328859,713,713,713,713,585
|
|
20241122,104600,683911754,713,713,713,713,1331
|
|
20241122,104500,682962751,713,714,714,713,1164
|
|
20241122,104400,682132815,713,713,715,713,3131
|
|
20241122,104300,679897931,713,714,714,713,1620
|
|
20241122,104200,678742178,714,713,714,713,3714
|
|
20241122,104100,676092238,713,714,714,713,1873
|
|
20241122,104000,674756224,714,713,714,713,7719
|
|
20241122,103900,669251577,713,713,713,713,7
|
|
20241122,103800,669246586,713,710,713,710,10050
|
|
20241122,103700,662085079,709,710,710,708,669
|
|
20241122,103600,661611321,710,708,710,708,566
|
|
20241122,103500,661209529,710,710,710,710,118
|
|
20241122,103400,661125749,710,712,712,710,981
|
|
20241122,103300,660429223,712,713,713,708,1162
|
|
20241122,103200,659601269,713,714,714,713,2132
|
|
20241122,103100,658080742,717,705,717,705,52630
|
|
20241122,103000,620566509,704,705,705,704,1472
|
|
20241122,102900,619529049,705,705,705,704,6216
|
|
20241122,102800,615148683,705,710,710,705,5621
|
|
20241122,102700,611185873,710,711,711,705,5700
|
|
20241122,102600,607164973,711,711,711,711,1075
|
|
20241122,102500,606400648,711,712,712,706,3161
|
|
20241122,102400,604162056,705,713,713,705,5267
|
|
20241122,102300,600437656,713,713,713,713,4
|
|
20241122,102200,600434804,713,713,713,713,526
|
|
20241122,102100,600059766,713,713,713,713,1
|
|
20241122,102000,600059053,713,713,713,713,250
|
|
20241122,101900,599880803,713,710,713,710,3584
|
|
20241122,101800,597333116,711,711,711,711,1
|
|
20241122,101700,597332405,713,712,713,712,1022
|
|
20241122,101600,596604736,712,712,712,712,52
|
|
20241122,101500,596567712,712,710,712,710,11
|
|
20241122,101400,596559894,712,711,713,708,513
|
|
20241122,101300,596194654,707,711,713,707,3098
|
|
20241122,101200,593988570,712,707,712,702,9336
|
|
20241122,101100,587406697,712,712,712,712,4
|
|
20241122,101000,587403849,704,710,713,701,22981
|
|
20241122,100900,571203769,713,710,713,710,5269
|
|
20241122,100800,567462326,710,714,714,709,23506
|
|
20241122,100700,550758849,717,717,717,714,1012
|
|
20241122,100600,550036035,717,713,717,713,9335
|
|
20241122,100500,543362948,711,713,713,711,6921
|
|
20241122,100400,538431716,715,714,715,714,3057
|
|
20241122,100300,536249017,713,715,715,713,6828
|
|
20241122,100200,531374866,714,717,717,714,36229
|
|
20241122,100100,505478134,717,716,717,716,1295
|
|
20241122,100000,504550913,716,716,717,716,689
|
|
20241122,095900,504057573,717,716,717,716,4333
|
|
20241122,095800,500955039,716,719,719,716,3903
|
|
20241122,095700,498155617,719,718,719,718,4640
|
|
20241122,095600,494824093,717,718,718,717,4196
|
|
20241122,095500,491814358,717,718,720,717,939
|
|
20241122,095400,491140137,717,717,718,717,2496
|
|
20241122,095300,489348012,718,720,720,717,2953
|
|
20241122,095200,487222429,720,721,721,720,1295
|
|
20241122,095100,486288735,720,720,720,717,9001
|
|
20241122,095000,479809261,719,717,719,716,8007
|
|
20241122,094900,474058802,717,717,717,716,2355
|
|
20241122,094800,472370274,717,720,720,716,4743
|
|
20241122,094700,468967352,720,719,721,719,1189
|
|
20241122,094600,468112242,718,721,721,717,4796
|
|
20241122,094500,464661573,721,722,726,721,7246
|
|
20241122,094400,459430187,723,725,727,723,7967
|
|
20241122,094300,453662000,725,725,726,724,2100
|
|
20241122,094200,452140065,726,723,726,723,1925
|
|
20241122,094100,450746710,722,729,729,722,17983
|
|
20241122,094000,437709597,729,733,733,729,14344
|
|
20241122,093900,427224328,733,733,733,733,1420
|
|
20241122,093800,426183468,732,735,735,732,7598
|
|
20241122,093700,420612259,735,733,735,733,1552
|
|
20241122,093600,419473709,735,731,735,731,7042
|
|
20241122,093500,414311504,731,733,733,729,4235
|
|
20241122,093400,411214756,733,732,733,732,2187
|
|
20241122,093300,409612181,732,734,734,732,889
|
|
20241122,093200,408960605,734,732,735,732,4633
|
|
20241122,093100,405564905,733,733,733,732,185
|
|
20241122,093000,405429482,734,732,736,732,1240
|
|
20241122,092900,404520558,732,733,736,731,2897
|
|
20241122,092800,402398082,735,733,739,733,739
|
|
20241122,092700,401855358,733,729,739,729,22040
|
|
20241122,092600,385604314,729,731,731,729,3909
|
|
20241122,092500,382751154,731,736,739,730,10953
|
|
20241122,092400,374684397,733,729,733,727,1618
|
|
20241122,092300,373507109,729,738,740,729,3885
|
|
20241122,092200,370649593,739,736,739,735,18911
|
|
20241122,092100,356720214,736,734,737,729,6755
|
|
20241122,092000,351764172,734,737,737,734,11289
|
|
20241122,091900,343465258,737,731,737,723,14072
|
|
20241122,091800,333216524,730,723,740,722,41150
|
|
20241122,091700,303270169,722,721,722,720,6150
|
|
20241122,091600,298831025,720,720,721,713,8027
|
|
20241122,091500,293064281,720,719,721,712,2157
|
|
20241122,091400,291520181,713,720,720,713,321
|
|
20241122,091300,291291301,711,720,726,711,16513
|
|
20241122,091200,279392180,720,724,724,683,60557
|
|
20241122,091100,236417828,724,727,729,724,7671
|
|
20241122,091000,230834779,729,730,731,723,7282
|
|
20241122,090900,225530830,731,731,731,724,14841
|
|
20241122,090800,214721471,731,725,731,725,39096
|
|
20241122,090700,186180934,727,737,737,725,28818
|
|
20241122,090600,165160211,738,740,740,734,38581
|
|
20241122,090500,136754220,740,753,753,740,19070
|
|
20241122,090400,122573690,747,743,755,739,51752
|
|
20241122,090300,83932534,743,739,744,734,20480
|
|
20241122,090200,68762751,740,729,745,729,52083
|
|
20241122,090100,30567494,735,723,735,717,20407
|
|
20241122,090000,15722330,722,713,722,713,21957
|