652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194900,755931408,620,620,620,620,9811
|
|
20241104,194800,755931408,620,620,620,620,0
|
|
20241104,194700,755931408,620,620,620,620,0
|
|
20241104,194600,755931408,620,620,620,620,0
|
|
20241104,194500,755931408,620,620,620,620,0
|
|
20241104,194400,755931408,620,620,620,620,0
|
|
20241104,194300,755931408,620,620,620,620,0
|
|
20241104,194200,755931408,620,620,620,620,0
|
|
20241104,194100,755931408,620,620,620,620,0
|
|
20241104,194000,755931408,620,620,620,620,0
|
|
20241104,193900,755931408,620,620,620,620,0
|
|
20241104,193800,755931408,620,620,620,620,0
|
|
20241104,193700,755931408,620,620,620,620,0
|
|
20241104,193600,755931408,620,620,620,620,0
|
|
20241104,193500,755931408,620,620,620,620,0
|
|
20241104,193400,755931408,620,620,620,620,0
|
|
20241104,193300,755931408,620,620,620,620,0
|
|
20241104,193200,755931408,620,620,620,620,0
|
|
20241104,193100,755931408,620,620,620,620,0
|
|
20241104,193000,755931408,620,620,620,620,0
|
|
20241104,192900,755931408,620,620,620,620,0
|
|
20241104,192800,755931408,620,620,620,620,0
|
|
20241104,192700,755931408,620,620,620,620,0
|
|
20241104,192600,755931408,620,620,620,620,0
|
|
20241104,192500,755931408,620,620,620,620,0
|
|
20241104,192400,755931408,620,620,620,620,0
|
|
20241104,192300,755931408,620,620,620,620,0
|
|
20241104,192200,755931408,620,620,620,620,0
|
|
20241104,192100,755931408,620,620,620,620,0
|
|
20241104,192000,755931408,620,620,620,620,0
|
|
20241104,191900,755931408,620,620,620,620,9811
|
|
20241104,191800,755931408,620,620,620,620,0
|
|
20241104,191700,755931408,620,620,620,620,0
|
|
20241104,191600,755931408,620,620,620,620,0
|
|
20241104,191500,755931408,620,620,620,620,0
|
|
20241104,191400,755931408,620,620,620,620,0
|
|
20241104,191300,755931408,620,620,620,620,0
|
|
20241104,191200,755931408,620,620,620,620,0
|
|
20241104,191100,755931408,620,620,620,620,0
|
|
20241104,191000,755931408,620,620,620,620,0
|
|
20241104,190900,755931408,620,620,620,620,0
|
|
20241104,190800,755931408,620,620,620,620,0
|
|
20241104,190700,755931408,620,620,620,620,0
|
|
20241104,190600,755931408,620,620,620,620,0
|
|
20241104,190500,755931408,620,620,620,620,0
|
|
20241104,190400,755931408,620,620,620,620,0
|
|
20241104,190300,755931408,620,620,620,620,0
|
|
20241104,190200,755931408,620,620,620,620,0
|
|
20241104,190100,755931408,620,620,620,620,0
|
|
20241104,190000,755931408,620,620,620,620,0
|
|
20241104,185900,755931408,620,620,620,620,0
|
|
20241104,185800,755931408,620,620,620,620,0
|
|
20241104,185700,755931408,620,620,620,620,0
|
|
20241104,185600,755931408,620,620,620,620,0
|
|
20241104,185500,755931408,620,620,620,620,0
|
|
20241104,185400,755931408,620,620,620,620,0
|
|
20241104,185300,755931408,620,620,620,620,0
|
|
20241104,185200,755931408,620,620,620,620,0
|
|
20241104,185100,755931408,620,620,620,620,0
|
|
20241104,185000,755931408,620,620,620,620,0
|
|
20241104,184900,755931408,620,620,620,620,9811
|
|
20241104,184800,755931408,620,620,620,620,0
|
|
20241104,184700,755931408,620,620,620,620,0
|
|
20241104,184600,755931408,620,620,620,620,0
|
|
20241104,184500,755931408,620,620,620,620,0
|
|
20241104,184400,755931408,620,620,620,620,0
|
|
20241104,184300,755931408,620,620,620,620,0
|
|
20241104,184200,755931408,620,620,620,620,0
|
|
20241104,184100,755931408,620,620,620,620,0
|
|
20241104,184000,755931408,620,620,620,620,0
|
|
20241104,183900,755931408,620,620,620,620,0
|
|
20241104,183800,755931408,620,620,620,620,0
|
|
20241104,183700,755931408,620,620,620,620,0
|
|
20241104,183600,755931408,620,620,620,620,0
|
|
20241104,183500,755931408,620,620,620,620,0
|
|
20241104,183400,755931408,620,620,620,620,0
|
|
20241104,183300,755931408,620,620,620,620,0
|
|
20241104,183200,755931408,620,620,620,620,0
|
|
20241104,183100,755931408,620,620,620,620,0
|
|
20241104,183000,755931408,620,620,620,620,0
|
|
20241104,182900,755931408,620,620,620,620,0
|
|
20241104,182800,755931408,620,620,620,620,0
|
|
20241104,182700,755931408,620,620,620,620,0
|
|
20241104,182600,755931408,620,620,620,620,0
|
|
20241104,182500,755931408,620,620,620,620,0
|
|
20241104,182400,755931408,620,620,620,620,0
|
|
20241104,182300,755931408,620,620,620,620,0
|
|
20241104,182200,755931408,620,620,620,620,0
|
|
20241104,182100,755931408,620,620,620,620,0
|
|
20241104,182000,755931408,620,620,620,620,0
|
|
20241104,181900,755931408,620,620,620,620,9811
|
|
20241104,181800,755931408,620,620,620,620,0
|
|
20241104,181700,755931408,620,620,620,620,0
|
|
20241104,181600,755931408,620,620,620,620,0
|
|
20241104,181500,755931408,620,620,620,620,0
|
|
20241104,181400,755931408,620,620,620,620,0
|
|
20241104,181300,755931408,620,620,620,620,0
|
|
20241104,181200,755931408,620,620,620,620,0
|
|
20241104,181100,755931408,620,620,620,620,0
|
|
20241104,181000,755931408,620,620,620,620,0
|
|
20241104,180900,755931408,620,620,620,620,0
|
|
20241104,180800,755931408,620,620,620,620,0
|
|
20241104,180700,755931408,620,620,620,620,0
|
|
20241104,180600,755931408,620,620,620,620,0
|
|
20241104,180500,755931408,620,620,620,620,0
|
|
20241104,180400,755931408,620,620,620,620,0
|
|
20241104,180300,755931408,620,620,620,620,0
|
|
20241104,180200,755931408,620,620,620,620,0
|
|
20241104,180100,755931408,620,620,620,620,0
|
|
20241104,180000,755931408,620,620,620,620,0
|
|
20241104,175900,755931408,620,620,620,620,0
|
|
20241104,175800,755931408,620,620,620,620,0
|
|
20241104,175700,755931408,620,620,620,620,0
|
|
20241104,175600,755931408,620,620,620,620,0
|
|
20241104,175500,755931408,620,620,620,620,0
|
|
20241104,175400,755931408,620,620,620,620,0
|
|
20241104,175300,755931408,620,620,620,620,0
|
|
20241104,175200,755931408,620,620,620,620,0
|
|
20241104,175100,755931408,620,620,620,620,0
|
|
20241104,175000,755931408,620,620,620,620,0
|
|
20241104,174900,755931408,620,620,620,620,9811
|
|
20241104,174800,755931408,620,620,620,620,0
|
|
20241104,174700,755931408,620,620,620,620,0
|
|
20241104,174600,755931408,620,620,620,620,0
|
|
20241104,174500,755931408,620,620,620,620,0
|
|
20241104,174400,755931408,620,620,620,620,0
|
|
20241104,174300,755931408,620,620,620,620,0
|
|
20241104,174200,755931408,620,620,620,620,0
|
|
20241104,174100,755931408,620,620,620,620,0
|
|
20241104,174000,755931408,620,620,620,620,0
|
|
20241104,173900,755931408,620,620,620,620,0
|
|
20241104,173800,755931408,620,620,620,620,0
|
|
20241104,173700,755931408,620,620,620,620,0
|
|
20241104,173600,755931408,620,620,620,620,0
|
|
20241104,173500,755931408,620,620,620,620,0
|
|
20241104,173400,755931408,620,620,620,620,0
|
|
20241104,173300,755931408,620,620,620,620,0
|
|
20241104,173200,755931408,620,620,620,620,0
|
|
20241104,173100,755931408,620,620,620,620,0
|
|
20241104,173000,755931408,620,620,620,620,0
|
|
20241104,172900,755931408,620,620,620,620,0
|
|
20241104,172800,755931408,620,620,620,620,0
|
|
20241104,172700,755931408,620,620,620,620,0
|
|
20241104,172600,755931408,620,620,620,620,0
|
|
20241104,172500,755931408,620,620,620,620,0
|
|
20241104,172400,755931408,620,620,620,620,0
|
|
20241104,172300,755931408,620,620,620,620,0
|
|
20241104,172200,755931408,620,620,620,620,0
|
|
20241104,172100,755931408,620,620,620,620,0
|
|
20241104,172000,755931408,620,620,620,620,0
|
|
20241104,171900,755931408,620,620,620,620,9811
|
|
20241104,171800,755931408,620,620,620,620,0
|
|
20241104,171700,755931408,620,620,620,620,0
|
|
20241104,171600,755931408,620,620,620,620,0
|
|
20241104,171500,755931408,620,620,620,620,0
|
|
20241104,171400,755931408,620,620,620,620,0
|
|
20241104,171300,755931408,620,620,620,620,0
|
|
20241104,171200,755931408,620,620,620,620,0
|
|
20241104,171100,755931408,620,620,620,620,0
|
|
20241104,171000,755931408,620,620,620,620,0
|
|
20241104,170900,755931408,620,620,620,620,0
|
|
20241104,170800,755931408,620,620,620,620,0
|
|
20241104,170700,755931408,620,620,620,620,0
|
|
20241104,170600,755931408,620,620,620,620,0
|
|
20241104,170500,755931408,620,620,620,620,0
|
|
20241104,170400,755931408,620,620,620,620,0
|
|
20241104,170300,755931408,620,620,620,620,0
|
|
20241104,170200,755931408,620,620,620,620,0
|
|
20241104,170100,755931408,620,620,620,620,0
|
|
20241104,170000,755931408,620,620,620,620,0
|
|
20241104,165900,755931408,620,620,620,620,0
|
|
20241104,165800,755931408,620,620,620,620,0
|
|
20241104,165700,755931408,620,620,620,620,0
|
|
20241104,165600,755931408,620,620,620,620,0
|
|
20241104,165500,755931408,620,620,620,620,0
|
|
20241104,165400,755931408,620,620,620,620,0
|
|
20241104,165300,755931408,620,620,620,620,0
|
|
20241104,165200,755931408,620,620,620,620,0
|
|
20241104,165100,755931408,620,620,620,620,0
|
|
20241104,165000,755931408,620,620,620,620,0
|
|
20241104,164900,755931408,620,620,620,620,9811
|
|
20241104,164800,755931408,620,620,620,620,0
|
|
20241104,164700,755931408,620,620,620,620,0
|
|
20241104,164600,755931408,620,620,620,620,0
|
|
20241104,164500,755931408,620,620,620,620,0
|
|
20241104,164400,755931408,620,620,620,620,0
|
|
20241104,164300,755931408,620,620,620,620,0
|
|
20241104,164200,755931408,620,620,620,620,0
|
|
20241104,164100,755931408,620,620,620,620,0
|
|
20241104,164000,755931408,620,620,620,620,0
|
|
20241104,163900,755931408,620,620,620,620,0
|
|
20241104,163800,755931408,620,620,620,620,0
|
|
20241104,163700,755931408,620,620,620,620,0
|
|
20241104,163600,755931408,620,620,620,620,0
|
|
20241104,163500,755931408,620,620,620,620,0
|
|
20241104,163400,755931408,620,620,620,620,0
|
|
20241104,163300,755931408,620,620,620,620,0
|
|
20241104,163200,755931408,620,620,620,620,0
|
|
20241104,163100,755931408,620,620,620,620,0
|
|
20241104,163000,755931408,620,620,620,620,0
|
|
20241104,162900,755931408,620,620,620,620,0
|
|
20241104,162800,755931408,620,620,620,620,0
|
|
20241104,162700,755931408,620,620,620,620,0
|
|
20241104,162600,755931408,620,620,620,620,0
|
|
20241104,162500,755931408,620,620,620,620,0
|
|
20241104,162400,755931408,620,620,620,620,0
|
|
20241104,162300,755931408,620,620,620,620,0
|
|
20241104,162200,755931408,620,620,620,620,0
|
|
20241104,162100,755931408,620,620,620,620,0
|
|
20241104,162000,755931408,620,620,620,620,0
|
|
20241104,161900,755931408,620,620,620,620,9811
|
|
20241104,161800,755931408,620,620,620,620,0
|
|
20241104,161700,755931408,620,620,620,620,0
|
|
20241104,161600,755931408,620,620,620,620,0
|
|
20241104,161500,755931408,620,620,620,620,0
|
|
20241104,161400,755931408,620,620,620,620,0
|
|
20241104,161300,755931408,620,620,620,620,0
|
|
20241104,161200,755931408,620,620,620,620,0
|
|
20241104,161100,755931408,620,620,620,620,0
|
|
20241104,161000,755931408,620,620,620,620,0
|
|
20241104,160900,755931408,620,620,620,620,0
|
|
20241104,160800,755931408,620,620,620,620,0
|
|
20241104,160700,755931408,620,620,620,620,0
|
|
20241104,160600,755931408,620,620,620,620,0
|
|
20241104,160500,755931408,620,620,620,620,0
|
|
20241104,160400,755931408,620,620,620,620,0
|
|
20241104,160300,755931408,620,620,620,620,0
|
|
20241104,160200,755931408,620,620,620,620,0
|
|
20241104,160100,755931408,620,620,620,620,0
|
|
20241104,160000,755931408,620,620,620,620,0
|
|
20241104,155900,755931408,620,620,620,620,0
|
|
20241104,155800,755931408,620,620,620,620,0
|
|
20241104,155700,755931408,620,620,620,620,0
|
|
20241104,155600,755931408,620,620,620,620,0
|
|
20241104,155500,755931408,620,620,620,620,0
|
|
20241104,155400,755931408,620,620,620,620,0
|
|
20241104,155300,755931408,620,620,620,620,0
|
|
20241104,155200,755931408,620,620,620,620,0
|
|
20241104,155100,755931408,620,620,620,620,0
|
|
20241104,155000,755931408,620,620,620,620,0
|
|
20241104,154900,755931408,620,620,620,620,9811
|
|
20241104,154800,755931408,620,620,620,620,0
|
|
20241104,154700,755931408,620,620,620,620,0
|
|
20241104,154600,755931408,620,620,620,620,0
|
|
20241104,154500,755931408,620,620,620,620,0
|
|
20241104,154400,755931408,620,620,620,620,0
|
|
20241104,154300,755931408,620,620,620,620,0
|
|
20241104,154200,755931408,620,620,620,620,0
|
|
20241104,154100,755931408,620,620,620,620,0
|
|
20241104,154000,755931408,620,620,620,620,0
|
|
20241104,153900,755931408,620,620,620,620,0
|
|
20241104,153800,755931408,620,620,620,620,0
|
|
20241104,153700,755931408,620,620,620,620,0
|
|
20241104,153600,755931408,620,620,620,620,0
|
|
20241104,153500,755931408,620,620,620,620,0
|
|
20241104,153400,755931408,620,620,620,620,0
|
|
20241104,153300,755931408,620,620,620,620,0
|
|
20241104,153200,755931408,620,620,620,620,0
|
|
20241104,153100,755931408,620,620,620,620,0
|
|
20241104,153000,755931408,620,620,620,620,9811
|
|
20241104,152900,749848588,617,617,617,617,0
|
|
20241104,152800,749848588,617,617,617,617,0
|
|
20241104,152700,749848588,617,617,617,617,0
|
|
20241104,152600,749848588,617,617,617,617,0
|
|
20241104,152500,749848588,617,617,617,617,0
|
|
20241104,152400,749848588,617,617,617,617,0
|
|
20241104,152300,749848588,617,617,617,617,0
|
|
20241104,152200,749848588,617,617,617,617,0
|
|
20241104,152100,749848588,617,617,617,617,0
|
|
20241104,152000,749848588,617,617,617,617,0
|
|
20241104,151900,749848588,617,618,619,617,2379
|
|
20241104,151800,748377077,618,617,619,616,1227
|
|
20241104,151700,747620476,617,616,617,616,1603
|
|
20241104,151600,746633024,617,617,617,616,5846
|
|
20241104,151500,743028842,616,617,619,616,6006
|
|
20241104,151400,739328085,618,619,619,618,511
|
|
20241104,151300,739012257,618,619,619,618,1563
|
|
20241104,151200,738046293,619,619,619,619,2
|
|
20241104,151100,738045055,617,618,618,617,1849
|
|
20241104,151000,736904122,617,617,617,617,3
|
|
20241104,150900,736902271,620,620,620,620,10
|
|
20241104,150800,736896071,617,618,618,617,2474
|
|
20241104,150700,735369463,617,617,617,617,90
|
|
20241104,150600,735313933,620,620,620,620,0
|
|
20241104,150500,735313933,620,619,620,617,1936
|
|
20241104,150400,734118122,621,620,621,620,6286
|
|
20241104,150300,730220791,620,620,620,620,0
|
|
20241104,150200,730220791,620,620,620,620,201
|
|
20241104,150100,730096171,620,620,620,620,0
|
|
20241104,150000,730096171,620,620,620,619,4773
|
|
20241104,145900,727141660,620,619,620,619,261
|
|
20241104,145800,726980091,619,619,619,619,0
|
|
20241104,145700,726980091,619,619,619,619,0
|
|
20241104,145600,726980091,619,619,619,619,5
|
|
20241104,145500,726976996,618,618,618,617,619
|
|
20241104,145400,726594782,618,618,618,618,500
|
|
20241104,145300,726285782,618,618,618,618,0
|
|
20241104,145200,726285782,618,618,618,618,0
|
|
20241104,145100,726285782,618,618,618,618,58
|
|
20241104,145000,726249938,618,618,618,618,0
|
|
20241104,144900,726249938,618,617,618,617,142
|
|
20241104,144800,726162319,617,617,617,617,60
|
|
20241104,144700,726125299,617,617,617,617,1000
|
|
20241104,144600,725508299,617,617,617,617,23
|
|
20241104,144500,725494108,617,617,617,617,29
|
|
20241104,144400,725476215,617,617,617,617,0
|
|
20241104,144300,725476215,617,617,617,617,1020
|
|
20241104,144200,724846875,617,616,617,616,1179
|
|
20241104,144100,724120323,617,617,617,617,96
|
|
20241104,144000,724061091,616,616,616,616,69
|
|
20241104,143900,724018587,617,617,617,617,1
|
|
20241104,143800,724017970,616,617,617,616,5120
|
|
20241104,143700,720863050,618,618,618,618,0
|
|
20241104,143600,720863050,618,618,618,618,0
|
|
20241104,143500,720863050,618,618,618,618,1479
|
|
20241104,143400,719949028,615,617,617,615,2850
|
|
20241104,143300,718193803,617,617,617,617,1023
|
|
20241104,143200,717562612,618,618,618,618,100
|
|
20241104,143100,717500812,618,618,618,618,100
|
|
20241104,143000,717439012,619,617,619,617,50
|
|
20241104,142900,717408160,617,616,617,616,145
|
|
20241104,142800,717318795,616,616,616,616,0
|
|
20241104,142700,717318795,616,616,616,616,10280
|
|
20241104,142600,710986315,617,619,619,617,8834
|
|
20241104,142500,705533762,618,618,618,618,0
|
|
20241104,142400,705533762,618,618,618,618,0
|
|
20241104,142300,705533762,618,619,619,618,7
|
|
20241104,142200,705529435,620,620,620,620,0
|
|
20241104,142100,705529435,620,620,620,620,24
|
|
20241104,142000,705514555,620,620,620,620,280
|
|
20241104,141900,705340955,620,620,620,620,2481
|
|
20241104,141800,703802735,618,619,619,618,122
|
|
20241104,141700,703727315,620,620,620,620,13
|
|
20241104,141600,703719255,620,618,620,618,12
|
|
20241104,141500,703711835,620,620,620,620,0
|
|
20241104,141400,703711835,620,620,620,620,0
|
|
20241104,141300,703711835,620,619,620,618,1429
|
|
20241104,141200,702828688,620,620,620,620,0
|
|
20241104,141100,702828688,620,620,620,620,830
|
|
20241104,141000,702314088,620,620,620,620,150
|
|
20241104,140900,702221088,620,620,620,620,24
|
|
20241104,140800,702206208,620,620,620,620,0
|
|
20241104,140700,702206208,620,620,620,620,0
|
|
20241104,140600,702206208,620,620,620,620,0
|
|
20241104,140500,702206208,620,620,620,620,1050
|
|
20241104,140400,701555208,620,620,620,620,10
|
|
20241104,140300,701549008,619,619,619,619,559
|
|
20241104,140200,701202987,620,620,620,620,119
|
|
20241104,140100,701129207,620,620,620,620,5
|
|
20241104,140000,701126107,620,620,620,620,0
|
|
20241104,135900,701126107,620,620,620,620,0
|
|
20241104,135800,701126107,620,620,620,620,98
|
|
20241104,135700,701065347,620,620,620,620,1
|
|
20241104,135600,701064727,620,620,620,620,16
|
|
20241104,135500,701054807,620,619,620,618,1270
|
|
20241104,135400,700269904,618,618,618,618,0
|
|
20241104,135300,700269904,618,619,619,618,1608
|
|
20241104,135200,699275501,620,620,620,620,99
|
|
20241104,135100,699214121,619,619,619,619,0
|
|
20241104,135000,699214121,619,619,619,619,9
|
|
20241104,134900,699208550,619,620,620,619,682
|
|
20241104,134800,698786391,619,618,619,618,976
|
|
20241104,134700,698182965,618,618,618,618,3
|
|
20241104,134600,698181111,619,619,619,619,121
|
|
20241104,134500,698106212,619,619,619,619,0
|
|
20241104,134400,698106212,619,619,619,618,44
|
|
20241104,134300,698078995,619,619,619,619,106
|
|
20241104,134200,698013381,619,620,620,619,29
|
|
20241104,134100,697995421,621,621,621,621,31
|
|
20241104,134000,697976170,621,620,621,620,208
|
|
20241104,133900,697847112,620,620,620,620,0
|
|
20241104,133800,697847112,620,620,621,620,16
|
|
20241104,133700,697837189,621,621,621,621,1
|
|
20241104,133600,697836568,619,619,619,619,6
|
|
20241104,133500,697832854,619,619,619,619,12
|
|
20241104,133400,697825426,621,619,621,618,839
|
|
20241104,133300,697306018,621,621,621,621,208
|
|
20241104,133200,697176850,621,621,621,621,10
|
|
20241104,133100,697170640,621,621,621,621,2
|
|
20241104,133000,697169398,621,621,621,621,1
|
|
20241104,132900,697168777,619,619,621,619,772
|
|
20241104,132800,696690879,619,619,619,619,98
|
|
20241104,132700,696630217,619,619,619,619,0
|
|
20241104,132600,696630217,619,619,619,619,500
|
|
20241104,132500,696320717,619,619,619,619,10
|
|
20241104,132400,696314527,619,619,619,619,1
|
|
20241104,132300,696313908,619,619,619,619,4
|
|
20241104,132200,696311432,619,619,619,619,98
|
|
20241104,132100,696250770,618,618,618,618,0
|
|
20241104,132000,696250770,618,618,618,618,334
|
|
20241104,131900,696044358,619,619,619,619,0
|
|
20241104,131800,696044358,619,619,619,619,101
|
|
20241104,131700,695981839,618,618,619,618,1372
|
|
20241104,131600,695133942,618,618,619,618,3898
|
|
20241104,131500,692724880,619,619,619,619,0
|
|
20241104,131400,692724880,619,619,619,619,41
|
|
20241104,131300,692699501,617,617,617,617,0
|
|
20241104,131200,692699501,617,617,617,617,424
|
|
20241104,131100,692437893,617,617,617,617,795
|
|
20241104,131000,691947378,617,617,617,617,11
|
|
20241104,130900,691940591,616,616,616,616,0
|
|
20241104,130800,691940591,616,618,618,616,8450
|
|
20241104,130700,686728436,618,618,618,618,349
|
|
20241104,130600,686512754,618,618,618,618,300
|
|
20241104,130500,686327354,618,618,618,618,6
|
|
20241104,130400,686323646,619,619,619,619,0
|
|
20241104,130300,686323646,619,619,619,619,0
|
|
20241104,130200,686323646,619,617,619,617,366
|
|
20241104,130100,686097132,617,618,618,617,325
|
|
20241104,130000,685896283,618,618,618,618,1251
|
|
20241104,125900,685123165,618,618,618,618,6
|
|
20241104,125800,685119457,618,619,619,618,456
|
|
20241104,125700,684837297,619,617,619,617,362
|
|
20241104,125600,684613923,617,617,617,617,0
|
|
20241104,125500,684613923,617,618,618,617,1179
|
|
20241104,125400,683885601,619,619,619,619,0
|
|
20241104,125300,683885601,619,619,619,619,15
|
|
20241104,125200,683876316,619,619,619,619,41
|
|
20241104,125100,683850937,619,619,619,619,0
|
|
20241104,125000,683850937,619,619,619,619,0
|
|
20241104,124900,683850937,619,619,619,619,25
|
|
20241104,124800,683835462,619,619,619,619,0
|
|
20241104,124700,683835462,619,619,619,619,13
|
|
20241104,124600,683827415,619,619,619,619,40
|
|
20241104,124500,683802655,619,619,619,619,1
|
|
20241104,124400,683802036,618,618,618,618,778
|
|
20241104,124300,683321232,618,619,619,618,104
|
|
20241104,124200,683256860,619,619,619,619,1720
|
|
20241104,124100,682192180,618,618,618,618,1121
|
|
20241104,124000,681499402,618,618,618,618,0
|
|
20241104,123900,681499402,618,618,619,618,120
|
|
20241104,123800,681425241,618,618,618,618,0
|
|
20241104,123700,681425241,618,618,618,618,0
|
|
20241104,123600,681425241,618,618,618,618,901
|
|
20241104,123500,680868423,618,618,618,618,307
|
|
20241104,123400,680678697,618,618,618,618,542
|
|
20241104,123300,680343741,619,619,619,619,8
|
|
20241104,123200,680338789,619,618,619,618,340
|
|
20241104,123100,680128659,618,618,618,618,5794
|
|
20241104,123000,676547967,619,619,619,619,5765
|
|
20241104,122900,672979432,619,619,619,619,213
|
|
20241104,122800,672847585,620,620,620,620,0
|
|
20241104,122700,672847585,620,620,620,620,95
|
|
20241104,122600,672788685,620,619,620,619,206
|
|
20241104,122500,672661021,619,620,620,619,1454
|
|
20241104,122400,671760993,620,619,620,619,112
|
|
20241104,122300,671691664,619,619,619,619,4
|
|
20241104,122200,671689188,620,620,620,620,100
|
|
20241104,122100,671627188,620,620,620,620,0
|
|
20241104,122000,671627188,620,620,620,620,0
|
|
20241104,121900,671627188,620,620,620,620,200
|
|
20241104,121800,671503188,621,621,621,621,1392
|
|
20241104,121700,670638756,621,621,621,621,100
|
|
20241104,121600,670576656,621,621,621,621,132
|
|
20241104,121500,670494684,621,621,621,621,0
|
|
20241104,121400,670494684,621,621,621,621,1142
|
|
20241104,121300,669785502,621,621,621,621,0
|
|
20241104,121200,669785502,621,621,621,621,0
|
|
20241104,121100,669785502,621,619,621,619,510
|
|
20241104,121000,669468852,620,620,620,620,0
|
|
20241104,120900,669468852,620,620,620,620,0
|
|
20241104,120800,669468852,620,620,620,620,0
|
|
20241104,120700,669468852,620,620,620,620,701
|
|
20241104,120600,669034232,622,622,622,622,0
|
|
20241104,120500,669034232,622,622,622,622,7
|
|
20241104,120400,669029878,622,620,622,620,3342
|
|
20241104,120300,666957836,617,620,620,617,2935
|
|
20241104,120200,665142034,620,620,620,620,1
|
|
20241104,120100,665141414,618,618,618,618,42
|
|
20241104,120000,665115458,620,620,620,620,301
|
|
20241104,115900,664928838,618,618,618,618,37
|
|
20241104,115800,664905972,620,620,620,620,904
|
|
20241104,115700,664345492,620,620,620,620,1
|
|
20241104,115600,664344872,620,619,620,619,9
|
|
20241104,115500,664339293,618,620,620,618,108
|
|
20241104,115400,664272417,620,622,622,620,402
|
|
20241104,115300,664023104,622,621,622,621,436
|
|
20241104,115200,663752347,621,621,621,621,0
|
|
20241104,115100,663752347,621,621,621,621,0
|
|
20241104,115000,663752347,621,621,621,621,100
|
|
20241104,114900,663690247,621,618,621,618,37
|
|
20241104,114800,663667282,621,621,621,621,0
|
|
20241104,114700,663667282,621,621,621,621,1
|
|
20241104,114600,663666661,618,620,620,618,323
|
|
20241104,114500,663466480,621,621,621,621,2
|
|
20241104,114400,663465238,620,620,620,620,2
|
|
20241104,114300,663463998,621,621,621,621,322
|
|
20241104,114200,663264036,621,621,621,621,0
|
|
20241104,114100,663264036,621,621,621,621,0
|
|
20241104,114000,663264036,621,620,621,620,221
|
|
20241104,113900,663126995,621,622,622,621,682
|
|
20241104,113800,662702941,623,618,623,618,4408
|
|
20241104,113700,659966824,618,618,618,618,50
|
|
20241104,113600,659935924,618,618,618,618,23
|
|
20241104,113500,659921710,618,618,618,618,1
|
|
20241104,113400,659921092,616,616,616,616,0
|
|
20241104,113300,659921092,616,619,619,616,128
|
|
20241104,113200,659842241,620,614,620,614,7210
|
|
20241104,113100,655409097,615,618,621,614,40341
|
|
20241104,113000,630572411,618,619,621,618,3201
|
|
20241104,112900,628591218,620,622,622,620,372
|
|
20241104,112800,628360576,620,620,620,620,138
|
|
20241104,112700,628275016,620,620,622,618,636
|
|
20241104,112600,627879862,617,620,623,617,19683
|
|
20241104,112500,615707820,623,621,623,620,1772
|
|
20241104,112400,614607740,621,622,625,621,496
|
|
20241104,112300,614299640,622,625,625,620,4310
|
|
20241104,112200,611622773,621,630,636,620,7409
|
|
20241104,112100,607004471,630,630,631,630,2758
|
|
20241104,112000,605264931,636,636,636,636,50
|
|
20241104,111900,605233131,636,636,636,636,0
|
|
20241104,111800,605233131,636,640,640,627,1981
|
|
20241104,111700,603970243,626,629,640,626,6256
|
|
20241104,111600,599990765,629,630,633,625,13789
|
|
20241104,111500,591365671,630,628,630,628,368
|
|
20241104,111400,591133833,630,629,630,629,2800
|
|
20241104,111300,589370374,628,627,628,626,4607
|
|
20241104,111200,586477790,625,625,625,625,0
|
|
20241104,111100,586477790,625,625,625,625,6372
|
|
20241104,111000,582495290,624,624,624,624,100
|
|
20241104,110900,582432890,624,624,624,624,0
|
|
20241104,110800,582432890,624,624,624,624,0
|
|
20241104,110700,582432890,624,624,624,624,26
|
|
20241104,110600,582416666,624,624,624,624,0
|
|
20241104,110500,582416666,624,621,624,621,22
|
|
20241104,110400,582402998,624,624,624,624,0
|
|
20241104,110300,582402998,624,624,624,624,0
|
|
20241104,110200,582402998,624,624,624,624,10
|
|
20241104,110100,582396758,625,625,625,625,0
|
|
20241104,110000,582396758,625,625,625,625,0
|
|
20241104,105900,582396758,625,625,625,625,1
|
|
20241104,105800,582396133,621,624,625,621,835
|
|
20241104,105700,581875659,624,624,624,624,2
|
|
20241104,105600,581874411,623,623,623,623,505
|
|
20241104,105500,581559796,622,622,622,622,0
|
|
20241104,105400,581559796,622,622,622,622,1
|
|
20241104,105300,581559174,622,622,622,622,0
|
|
20241104,105200,581559174,622,622,622,622,461
|
|
20241104,105100,581272432,622,622,622,622,1
|
|
20241104,105000,581271810,619,622,622,619,614
|
|
20241104,104900,580891714,622,619,622,619,8
|
|
20241104,104800,580886759,619,621,621,619,1427
|
|
20241104,104700,580002965,624,624,624,624,0
|
|
20241104,104600,580002965,624,624,624,624,1
|
|
20241104,104500,580002341,619,622,625,619,450
|
|
20241104,104400,579723625,622,620,622,619,2517
|
|
20241104,104300,578165333,619,621,625,619,8510
|
|
20241104,104200,572891983,620,623,623,620,13404
|
|
20241104,104100,564566116,623,624,625,623,3708
|
|
20241104,104000,562255245,625,625,625,625,0
|
|
20241104,103900,562255245,625,623,625,623,116
|
|
20241104,103800,562182775,625,624,625,624,600
|
|
20241104,103700,561807865,624,624,624,624,657
|
|
20241104,103600,561397897,625,625,625,625,0
|
|
20241104,103500,561397897,625,625,625,625,32
|
|
20241104,103400,561377897,625,625,625,625,5
|
|
20241104,103300,561374772,625,625,625,625,33
|
|
20241104,103200,561354147,624,624,624,624,0
|
|
20241104,103100,561354147,624,624,624,624,0
|
|
20241104,103000,561354147,624,624,624,624,1
|
|
20241104,102900,561353523,624,624,624,624,26
|
|
20241104,102800,561337299,625,625,625,625,300
|
|
20241104,102700,561149799,625,625,625,623,382
|
|
20241104,102600,560911471,624,624,624,624,127
|
|
20241104,102500,560832223,624,624,624,624,3
|
|
20241104,102400,560830351,625,624,625,622,1221
|
|
20241104,102300,560069850,625,625,625,625,287
|
|
20241104,102200,559890475,628,628,628,628,11
|
|
20241104,102100,559883567,624,624,624,624,1
|
|
20241104,102000,559882943,628,628,628,628,2
|
|
20241104,101900,559881687,624,624,624,624,1718
|
|
20241104,101800,558809655,622,624,624,622,1265
|
|
20241104,101700,558022813,622,622,622,622,110
|
|
20241104,101600,557954393,624,624,624,624,0
|
|
20241104,101500,557954393,624,622,624,622,2983
|
|
20241104,101400,556098472,622,623,623,622,108
|
|
20241104,101300,556031288,624,624,624,624,0
|
|
20241104,101200,556031288,624,626,626,624,3275
|
|
20241104,101100,553985668,629,625,629,625,1453
|
|
20241104,101000,553077503,625,624,625,624,5041
|
|
20241104,100900,549931889,625,628,628,625,4864
|
|
20241104,100800,546890967,628,629,629,628,3375
|
|
20241104,100700,544770494,628,629,629,628,29
|
|
20241104,100600,544752265,628,628,628,628,2491
|
|
20241104,100500,543187917,628,628,628,628,180
|
|
20241104,100400,543074877,624,625,628,624,1008
|
|
20241104,100300,542444311,625,624,625,624,2051
|
|
20241104,100200,541163673,624,624,624,624,60
|
|
20241104,100100,541126233,623,623,623,623,75
|
|
20241104,100000,541079508,621,621,621,621,1
|
|
20241104,095900,541078887,621,620,624,620,1153
|
|
20241104,095800,540362026,620,624,624,620,181
|
|
20241104,095700,540249801,619,619,619,619,1655
|
|
20241104,095600,539225356,619,620,621,618,3294
|
|
20241104,095500,537185771,623,623,623,623,0
|
|
20241104,095400,537185771,623,623,623,623,62
|
|
20241104,095300,537147145,623,619,623,618,1063
|
|
20241104,095200,536489282,620,621,621,619,7836
|
|
20241104,095100,531633641,622,625,625,622,4032
|
|
20241104,095000,529119553,629,629,629,629,0
|
|
20241104,094900,529119553,629,629,629,629,42
|
|
20241104,094800,529093135,629,629,629,625,636
|
|
20241104,094700,528693127,629,629,629,625,821
|
|
20241104,094600,528179962,629,623,629,623,1892
|
|
20241104,094500,526996678,623,629,629,623,76
|
|
20241104,094400,526948893,629,628,629,628,100
|
|
20241104,094300,526885994,629,622,629,622,2133
|
|
20241104,094200,525559254,622,621,622,619,394
|
|
20241104,094100,525314972,620,620,622,620,3595
|
|
20241104,094000,523084060,620,622,622,620,2046
|
|
20241104,093900,521812530,622,622,622,622,557
|
|
20241104,093800,521466076,624,621,624,620,11069
|
|
20241104,093700,514591432,621,621,621,621,1043
|
|
20241104,093600,513943729,625,625,625,625,1
|
|
20241104,093500,513943104,621,625,625,620,9702
|
|
20241104,093400,507904749,625,626,626,622,17513
|
|
20241104,093300,496984770,628,626,628,626,2662
|
|
20241104,093200,495318356,629,629,629,629,0
|
|
20241104,093100,495318356,629,627,629,625,1946
|
|
20241104,093000,494099650,626,625,627,625,2037
|
|
20241104,092900,492826417,627,627,627,625,8141
|
|
20241104,092800,487731522,627,629,629,627,5290
|
|
20241104,092700,484412045,630,629,631,628,10598
|
|
20241104,092600,477755204,629,632,634,628,13771
|
|
20241104,092500,469082085,632,632,632,631,11320
|
|
20241104,092400,461938801,631,631,632,631,2928
|
|
20241104,092300,460088641,631,632,632,631,11836
|
|
20241104,092200,452619787,631,635,635,631,4310
|
|
20241104,092100,449898402,632,632,632,631,13423
|
|
20241104,092000,441419319,632,642,642,632,31649
|
|
20241104,091900,421325235,644,642,644,638,3559
|
|
20241104,091800,419047133,637,638,642,637,695
|
|
20241104,091700,418603741,637,642,642,637,3937
|
|
20241104,091600,416088975,642,639,642,638,7335
|
|
20241104,091500,411406011,641,639,644,633,54365
|
|
20241104,091400,376892514,641,644,644,635,27259
|
|
20241104,091300,359488418,639,652,652,638,18179
|
|
20241104,091200,347807245,650,655,655,648,15662
|
|
20241104,091100,337624087,652,654,656,650,21141
|
|
20241104,091000,323813281,650,655,656,650,13281
|
|
20241104,090900,315142868,652,660,660,651,43051
|
|
20241104,090800,287005559,656,663,663,654,37906
|
|
20241104,090700,262039624,661,668,668,660,44162
|
|
20241104,090600,232823584,663,668,671,660,21747
|
|
20241104,090500,218333287,660,679,683,658,112118
|
|
20241104,090400,143085951,694,694,694,694,0
|
|
20241104,090300,143085951,694,694,694,694,0
|
|
20241104,090200,143085951,694,654,694,649,103229
|
|
20241104,090100,74061769,648,643,655,643,59173
|
|
20241104,090000,35565896,647,631,647,631,55209
|