653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195000,127970625,594,594,594,594,10305
|
|
20241108,194900,127970625,594,594,594,594,0
|
|
20241108,194800,127970625,594,594,594,594,0
|
|
20241108,194700,127970625,594,594,594,594,0
|
|
20241108,194600,127970625,594,594,594,594,0
|
|
20241108,194500,127970625,594,594,594,594,0
|
|
20241108,194400,127970625,594,594,594,594,0
|
|
20241108,194300,127970625,594,594,594,594,0
|
|
20241108,194200,127970625,594,594,594,594,0
|
|
20241108,194100,127970625,594,594,594,594,0
|
|
20241108,194000,127970625,594,594,594,594,0
|
|
20241108,193900,127970625,594,594,594,594,0
|
|
20241108,193800,127970625,594,594,594,594,0
|
|
20241108,193700,127970625,594,594,594,594,0
|
|
20241108,193600,127970625,594,594,594,594,0
|
|
20241108,193500,127970625,594,594,594,594,0
|
|
20241108,193400,127970625,594,594,594,594,0
|
|
20241108,193300,127970625,594,594,594,594,0
|
|
20241108,193200,127970625,594,594,594,594,0
|
|
20241108,193100,127970625,594,594,594,594,0
|
|
20241108,193000,127970625,594,594,594,594,0
|
|
20241108,192900,127970625,594,594,594,594,0
|
|
20241108,192800,127970625,594,594,594,594,0
|
|
20241108,192700,127970625,594,594,594,594,0
|
|
20241108,192600,127970625,594,594,594,594,0
|
|
20241108,192500,127970625,594,594,594,594,0
|
|
20241108,192400,127970625,594,594,594,594,0
|
|
20241108,192300,127970625,594,594,594,594,0
|
|
20241108,192200,127970625,594,594,594,594,0
|
|
20241108,192100,127970625,594,594,594,594,0
|
|
20241108,192000,127970625,594,594,594,594,10305
|
|
20241108,191900,127970625,594,594,594,594,0
|
|
20241108,191800,127970625,594,594,594,594,0
|
|
20241108,191700,127970625,594,594,594,594,0
|
|
20241108,191600,127970625,594,594,594,594,0
|
|
20241108,191500,127970625,594,594,594,594,0
|
|
20241108,191400,127970625,594,594,594,594,0
|
|
20241108,191300,127970625,594,594,594,594,0
|
|
20241108,191200,127970625,594,594,594,594,0
|
|
20241108,191100,127970625,594,594,594,594,0
|
|
20241108,191000,127970625,594,594,594,594,0
|
|
20241108,190900,127970625,594,594,594,594,0
|
|
20241108,190800,127970625,594,594,594,594,0
|
|
20241108,190700,127970625,594,594,594,594,0
|
|
20241108,190600,127970625,594,594,594,594,0
|
|
20241108,190500,127970625,594,594,594,594,0
|
|
20241108,190400,127970625,594,594,594,594,0
|
|
20241108,190300,127970625,594,594,594,594,0
|
|
20241108,190200,127970625,594,594,594,594,0
|
|
20241108,190100,127970625,594,594,594,594,0
|
|
20241108,190000,127970625,594,594,594,594,0
|
|
20241108,185900,127970625,594,594,594,594,0
|
|
20241108,185800,127970625,594,594,594,594,0
|
|
20241108,185700,127970625,594,594,594,594,0
|
|
20241108,185600,127970625,594,594,594,594,0
|
|
20241108,185500,127970625,594,594,594,594,0
|
|
20241108,185400,127970625,594,594,594,594,0
|
|
20241108,185300,127970625,594,594,594,594,0
|
|
20241108,185200,127970625,594,594,594,594,0
|
|
20241108,185100,127970625,594,594,594,594,0
|
|
20241108,185000,127970625,594,594,594,594,10305
|
|
20241108,184900,127970625,594,594,594,594,0
|
|
20241108,184800,127970625,594,594,594,594,0
|
|
20241108,184700,127970625,594,594,594,594,0
|
|
20241108,184600,127970625,594,594,594,594,0
|
|
20241108,184500,127970625,594,594,594,594,0
|
|
20241108,184400,127970625,594,594,594,594,0
|
|
20241108,184300,127970625,594,594,594,594,0
|
|
20241108,184200,127970625,594,594,594,594,0
|
|
20241108,184100,127970625,594,594,594,594,0
|
|
20241108,184000,127970625,594,594,594,594,0
|
|
20241108,183900,127970625,594,594,594,594,0
|
|
20241108,183800,127970625,594,594,594,594,0
|
|
20241108,183700,127970625,594,594,594,594,0
|
|
20241108,183600,127970625,594,594,594,594,0
|
|
20241108,183500,127970625,594,594,594,594,0
|
|
20241108,183400,127970625,594,594,594,594,0
|
|
20241108,183300,127970625,594,594,594,594,0
|
|
20241108,183200,127970625,594,594,594,594,0
|
|
20241108,183100,127970625,594,594,594,594,0
|
|
20241108,183000,127970625,594,594,594,594,0
|
|
20241108,182900,127970625,594,594,594,594,0
|
|
20241108,182800,127970625,594,594,594,594,0
|
|
20241108,182700,127970625,594,594,594,594,0
|
|
20241108,182600,127970625,594,594,594,594,0
|
|
20241108,182500,127970625,594,594,594,594,0
|
|
20241108,182400,127970625,594,594,594,594,0
|
|
20241108,182300,127970625,594,594,594,594,0
|
|
20241108,182200,127970625,594,594,594,594,0
|
|
20241108,182100,127970625,594,594,594,594,0
|
|
20241108,182000,127970625,594,594,594,594,10305
|
|
20241108,181900,127970625,594,594,594,594,0
|
|
20241108,181800,127970625,594,594,594,594,0
|
|
20241108,181700,127970625,594,594,594,594,0
|
|
20241108,181600,127970625,594,594,594,594,0
|
|
20241108,181500,127970625,594,594,594,594,0
|
|
20241108,181400,127970625,594,594,594,594,0
|
|
20241108,181300,127970625,594,594,594,594,0
|
|
20241108,181200,127970625,594,594,594,594,0
|
|
20241108,181100,127970625,594,594,594,594,0
|
|
20241108,181000,127970625,594,594,594,594,0
|
|
20241108,180900,127970625,594,594,594,594,0
|
|
20241108,180800,127970625,594,594,594,594,0
|
|
20241108,180700,127970625,594,594,594,594,0
|
|
20241108,180600,127970625,594,594,594,594,0
|
|
20241108,180500,127970625,594,594,594,594,0
|
|
20241108,180400,127970625,594,594,594,594,0
|
|
20241108,180300,127970625,594,594,594,594,0
|
|
20241108,180200,127970625,594,594,594,594,0
|
|
20241108,180100,127970625,594,594,594,594,0
|
|
20241108,180000,127970625,594,594,594,594,0
|
|
20241108,175900,127970625,594,594,594,594,0
|
|
20241108,175800,127970625,594,594,594,594,0
|
|
20241108,175700,127970625,594,594,594,594,0
|
|
20241108,175600,127970625,594,594,594,594,0
|
|
20241108,175500,127970625,594,594,594,594,0
|
|
20241108,175400,127970625,594,594,594,594,0
|
|
20241108,175300,127970625,594,594,594,594,0
|
|
20241108,175200,127970625,594,594,594,594,0
|
|
20241108,175100,127970625,594,594,594,594,0
|
|
20241108,175000,127970625,594,594,594,594,10305
|
|
20241108,174900,127970625,594,594,594,594,0
|
|
20241108,174800,127970625,594,594,594,594,0
|
|
20241108,174700,127970625,594,594,594,594,0
|
|
20241108,174600,127970625,594,594,594,594,0
|
|
20241108,174500,127970625,594,594,594,594,0
|
|
20241108,174400,127970625,594,594,594,594,0
|
|
20241108,174300,127970625,594,594,594,594,0
|
|
20241108,174200,127970625,594,594,594,594,0
|
|
20241108,174100,127970625,594,594,594,594,0
|
|
20241108,174000,127970625,594,594,594,594,0
|
|
20241108,173900,127970625,594,594,594,594,0
|
|
20241108,173800,127970625,594,594,594,594,0
|
|
20241108,173700,127970625,594,594,594,594,0
|
|
20241108,173600,127970625,594,594,594,594,0
|
|
20241108,173500,127970625,594,594,594,594,0
|
|
20241108,173400,127970625,594,594,594,594,0
|
|
20241108,173300,127970625,594,594,594,594,0
|
|
20241108,173200,127970625,594,594,594,594,0
|
|
20241108,173100,127970625,594,594,594,594,0
|
|
20241108,173000,127970625,594,594,594,594,0
|
|
20241108,172900,127970625,594,594,594,594,0
|
|
20241108,172800,127970625,594,594,594,594,0
|
|
20241108,172700,127970625,594,594,594,594,0
|
|
20241108,172600,127970625,594,594,594,594,0
|
|
20241108,172500,127970625,594,594,594,594,0
|
|
20241108,172400,127970625,594,594,594,594,0
|
|
20241108,172300,127970625,594,594,594,594,0
|
|
20241108,172200,127970625,594,594,594,594,0
|
|
20241108,172100,127970625,594,594,594,594,0
|
|
20241108,172000,127970625,594,594,594,594,10305
|
|
20241108,171900,127970625,594,594,594,594,0
|
|
20241108,171800,127970625,594,594,594,594,0
|
|
20241108,171700,127970625,594,594,594,594,0
|
|
20241108,171600,127970625,594,594,594,594,0
|
|
20241108,171500,127970625,594,594,594,594,0
|
|
20241108,171400,127970625,594,594,594,594,0
|
|
20241108,171300,127970625,594,594,594,594,0
|
|
20241108,171200,127970625,594,594,594,594,0
|
|
20241108,171100,127970625,594,594,594,594,0
|
|
20241108,171000,127970625,594,594,594,594,0
|
|
20241108,170900,127970625,594,594,594,594,0
|
|
20241108,170800,127970625,594,594,594,594,0
|
|
20241108,170700,127970625,594,594,594,594,0
|
|
20241108,170600,127970625,594,594,594,594,0
|
|
20241108,170500,127970625,594,594,594,594,0
|
|
20241108,170400,127970625,594,594,594,594,0
|
|
20241108,170300,127970625,594,594,594,594,0
|
|
20241108,170200,127970625,594,594,594,594,0
|
|
20241108,170100,127970625,594,594,594,594,0
|
|
20241108,170000,127970625,594,594,594,594,0
|
|
20241108,165900,127970625,594,594,594,594,0
|
|
20241108,165800,127970625,594,594,594,594,0
|
|
20241108,165700,127970625,594,594,594,594,0
|
|
20241108,165600,127970625,594,594,594,594,0
|
|
20241108,165500,127970625,594,594,594,594,0
|
|
20241108,165400,127970625,594,594,594,594,0
|
|
20241108,165300,127970625,594,594,594,594,0
|
|
20241108,165200,127970625,594,594,594,594,0
|
|
20241108,165100,127970625,594,594,594,594,0
|
|
20241108,165000,127970625,594,594,594,594,10305
|
|
20241108,164900,127970625,594,594,594,594,0
|
|
20241108,164800,127970625,594,594,594,594,0
|
|
20241108,164700,127970625,594,594,594,594,0
|
|
20241108,164600,127970625,594,594,594,594,0
|
|
20241108,164500,127970625,594,594,594,594,0
|
|
20241108,164400,127970625,594,594,594,594,0
|
|
20241108,164300,127970625,594,594,594,594,0
|
|
20241108,164200,127970625,594,594,594,594,0
|
|
20241108,164100,127970625,594,594,594,594,0
|
|
20241108,164000,127970625,594,594,594,594,0
|
|
20241108,163900,127970625,594,594,594,594,0
|
|
20241108,163800,127970625,594,594,594,594,0
|
|
20241108,163700,127970625,594,594,594,594,0
|
|
20241108,163600,127970625,594,594,594,594,0
|
|
20241108,163500,127970625,594,594,594,594,0
|
|
20241108,163400,127970625,594,594,594,594,0
|
|
20241108,163300,127970625,594,594,594,594,0
|
|
20241108,163200,127970625,594,594,594,594,0
|
|
20241108,163100,127970625,594,594,594,594,0
|
|
20241108,163000,127970625,594,594,594,594,0
|
|
20241108,162900,127970625,594,594,594,594,0
|
|
20241108,162800,127970625,594,594,594,594,0
|
|
20241108,162700,127970625,594,594,594,594,0
|
|
20241108,162600,127970625,594,594,594,594,0
|
|
20241108,162500,127970625,594,594,594,594,0
|
|
20241108,162400,127970625,594,594,594,594,0
|
|
20241108,162300,127970625,594,594,594,594,0
|
|
20241108,162200,127970625,594,594,594,594,0
|
|
20241108,162100,127970625,594,594,594,594,0
|
|
20241108,162000,127970625,594,594,594,594,10305
|
|
20241108,161900,127970625,594,594,594,594,0
|
|
20241108,161800,127970625,594,594,594,594,0
|
|
20241108,161700,127970625,594,594,594,594,0
|
|
20241108,161600,127970625,594,594,594,594,0
|
|
20241108,161500,127970625,594,594,594,594,0
|
|
20241108,161400,127970625,594,594,594,594,0
|
|
20241108,161300,127970625,594,594,594,594,0
|
|
20241108,161200,127970625,594,594,594,594,0
|
|
20241108,161100,127970625,594,594,594,594,0
|
|
20241108,161000,127970625,594,594,594,594,0
|
|
20241108,160900,127970625,594,594,594,594,0
|
|
20241108,160800,127970625,594,594,594,594,0
|
|
20241108,160700,127970625,594,594,594,594,0
|
|
20241108,160600,127970625,594,594,594,594,0
|
|
20241108,160500,127970625,594,594,594,594,0
|
|
20241108,160400,127970625,594,594,594,594,0
|
|
20241108,160300,127970625,594,594,594,594,0
|
|
20241108,160200,127970625,594,594,594,594,0
|
|
20241108,160100,127970625,594,594,594,594,0
|
|
20241108,160000,127970625,594,594,594,594,0
|
|
20241108,155900,127970625,594,594,594,594,0
|
|
20241108,155800,127970625,594,594,594,594,0
|
|
20241108,155700,127970625,594,594,594,594,0
|
|
20241108,155600,127970625,594,594,594,594,0
|
|
20241108,155500,127970625,594,594,594,594,0
|
|
20241108,155400,127970625,594,594,594,594,0
|
|
20241108,155300,127970625,594,594,594,594,0
|
|
20241108,155200,127970625,594,594,594,594,0
|
|
20241108,155100,127970625,594,594,594,594,0
|
|
20241108,155000,127970625,594,594,594,594,10305
|
|
20241108,154900,127970625,594,594,594,594,0
|
|
20241108,154800,127970625,594,594,594,594,0
|
|
20241108,154700,127970625,594,594,594,594,0
|
|
20241108,154600,127970625,594,594,594,594,0
|
|
20241108,154500,127970625,594,594,594,594,0
|
|
20241108,154400,127970625,594,594,594,594,0
|
|
20241108,154300,127970625,594,594,594,594,0
|
|
20241108,154200,127970625,594,594,594,594,0
|
|
20241108,154100,127970625,594,594,594,594,0
|
|
20241108,154000,127970625,594,594,594,594,0
|
|
20241108,153900,127970625,594,594,594,594,0
|
|
20241108,153800,127970625,594,594,594,594,0
|
|
20241108,153700,127970625,594,594,594,594,0
|
|
20241108,153600,127970625,594,594,594,594,0
|
|
20241108,153500,127970625,594,594,594,594,0
|
|
20241108,153400,127970625,594,594,594,594,0
|
|
20241108,153300,127970625,594,594,594,594,0
|
|
20241108,153200,127970625,594,594,594,594,0
|
|
20241108,153100,127970625,594,594,594,594,0
|
|
20241108,153000,127970625,594,594,594,594,10305
|
|
20241108,152900,121849455,595,595,595,595,0
|
|
20241108,152800,121849455,595,595,595,595,0
|
|
20241108,152700,121849455,595,595,595,595,0
|
|
20241108,152600,121849455,595,595,595,595,0
|
|
20241108,152500,121849455,595,595,595,595,0
|
|
20241108,152400,121849455,595,595,595,595,0
|
|
20241108,152300,121849455,595,595,595,595,0
|
|
20241108,152200,121849455,595,595,595,595,0
|
|
20241108,152100,121849455,595,595,595,595,0
|
|
20241108,152000,121849455,595,595,595,595,0
|
|
20241108,151900,121849455,595,596,596,595,4060
|
|
20241108,151800,119433752,597,597,597,597,7
|
|
20241108,151700,119429573,597,595,597,595,1789
|
|
20241108,151600,118364716,597,597,597,597,56
|
|
20241108,151500,118331284,597,597,597,597,1
|
|
20241108,151400,118330687,597,597,597,597,0
|
|
20241108,151300,118330687,597,597,597,597,1
|
|
20241108,151200,118330090,597,597,597,597,1
|
|
20241108,151100,118329493,595,595,595,595,509
|
|
20241108,151000,118026638,597,597,597,597,0
|
|
20241108,150900,118026638,597,596,597,595,2801
|
|
20241108,150800,116359872,597,597,597,597,3
|
|
20241108,150700,116358081,597,596,597,596,27
|
|
20241108,150600,116341963,597,597,597,597,0
|
|
20241108,150500,116341963,597,597,597,597,0
|
|
20241108,150400,116341963,597,597,597,597,1
|
|
20241108,150300,116341366,598,598,598,598,10
|
|
20241108,150200,116335386,598,598,598,598,1
|
|
20241108,150100,116334788,598,598,598,598,0
|
|
20241108,150000,116334788,598,597,598,597,1034
|
|
20241108,145900,115716469,598,598,598,598,500
|
|
20241108,145800,115417469,597,597,597,597,486
|
|
20241108,145700,115127327,597,597,597,597,1
|
|
20241108,145600,115126730,597,596,597,596,5
|
|
20241108,145500,115123749,597,597,597,597,2
|
|
20241108,145400,115122555,596,596,596,596,0
|
|
20241108,145300,115122555,596,597,597,596,6
|
|
20241108,145200,115118978,596,596,596,596,9
|
|
20241108,145100,115113614,596,595,596,595,60
|
|
20241108,145000,115077910,597,597,597,597,0
|
|
20241108,144900,115077910,597,596,597,596,73
|
|
20241108,144800,115034341,596,596,596,596,1
|
|
20241108,144700,115033745,597,597,597,597,0
|
|
20241108,144600,115033745,597,597,597,597,0
|
|
20241108,144500,115033745,597,597,597,597,3
|
|
20241108,144400,115031954,595,595,595,595,12439
|
|
20241108,144300,107630749,595,595,595,595,0
|
|
20241108,144200,107630749,595,595,595,595,0
|
|
20241108,144100,107630749,595,596,596,595,20590
|
|
20241108,144000,95374718,596,596,596,596,0
|
|
20241108,143900,95374718,596,596,596,596,1
|
|
20241108,143800,95374122,596,596,596,596,26
|
|
20241108,143700,95358626,597,597,597,597,0
|
|
20241108,143600,95358626,597,597,597,597,0
|
|
20241108,143500,95358626,597,597,597,597,0
|
|
20241108,143400,95358626,597,597,597,597,0
|
|
20241108,143300,95358626,597,596,597,596,9
|
|
20241108,143200,95353261,597,597,597,597,0
|
|
20241108,143100,95353261,597,597,597,597,10
|
|
20241108,143000,95347291,597,597,597,597,0
|
|
20241108,142900,95347291,597,597,597,597,42
|
|
20241108,142800,95322217,597,597,597,597,78
|
|
20241108,142700,95275651,598,598,598,598,0
|
|
20241108,142600,95275651,598,597,598,597,3
|
|
20241108,142500,95273858,598,598,598,598,0
|
|
20241108,142400,95273858,598,598,598,598,0
|
|
20241108,142300,95273858,598,597,598,597,17
|
|
20241108,142200,95263705,598,598,598,598,0
|
|
20241108,142100,95263705,598,598,598,598,0
|
|
20241108,142000,95263705,598,598,598,598,0
|
|
20241108,141900,95263705,598,598,598,598,0
|
|
20241108,141800,95263705,598,598,598,598,2
|
|
20241108,141700,95262509,596,596,596,596,1000
|
|
20241108,141600,94666509,596,596,596,596,13
|
|
20241108,141500,94658761,597,597,597,597,201
|
|
20241108,141400,94538764,597,597,597,597,0
|
|
20241108,141300,94538764,597,597,597,597,1
|
|
20241108,141200,94538167,597,598,598,597,229
|
|
20241108,141100,94401453,598,598,598,598,3
|
|
20241108,141000,94399659,597,597,597,597,1
|
|
20241108,140900,94399062,597,597,597,597,0
|
|
20241108,140800,94399062,597,597,597,597,41
|
|
20241108,140700,94374585,597,597,597,597,730
|
|
20241108,140600,93938775,597,597,597,597,0
|
|
20241108,140500,93938775,597,597,597,597,0
|
|
20241108,140400,93938775,597,597,597,597,1
|
|
20241108,140300,93938178,598,598,598,598,0
|
|
20241108,140200,93938178,598,598,598,598,5
|
|
20241108,140100,93935188,596,596,596,596,0
|
|
20241108,140000,93935188,596,596,596,596,0
|
|
20241108,135900,93935188,596,596,596,596,0
|
|
20241108,135800,93935188,596,596,597,596,51
|
|
20241108,135700,93904791,596,597,597,596,72
|
|
20241108,135600,93861877,596,596,596,596,185
|
|
20241108,135500,93751617,598,598,598,598,0
|
|
20241108,135400,93751617,598,598,598,598,0
|
|
20241108,135300,93751617,598,598,598,598,0
|
|
20241108,135200,93751617,598,598,598,598,0
|
|
20241108,135100,93751617,598,598,598,598,0
|
|
20241108,135000,93751617,598,597,598,596,72
|
|
20241108,134900,93708690,598,598,598,598,0
|
|
20241108,134800,93708690,598,597,598,596,3231
|
|
20241108,134700,91781726,598,598,598,598,0
|
|
20241108,134600,91781726,598,598,598,598,15
|
|
20241108,134500,91772756,597,597,597,597,1750
|
|
20241108,134400,90728006,598,598,598,598,1
|
|
20241108,134300,90727408,598,598,598,598,0
|
|
20241108,134200,90727408,598,598,598,598,0
|
|
20241108,134100,90727408,598,598,598,597,31
|
|
20241108,134000,90708883,598,598,598,597,23
|
|
20241108,133900,90695142,598,598,598,598,488
|
|
20241108,133800,90403318,598,598,598,598,1400
|
|
20241108,133700,89566118,598,598,598,598,101
|
|
20241108,133600,89505720,598,598,598,598,100
|
|
20241108,133500,89445920,598,598,598,598,6
|
|
20241108,133400,89442332,597,597,597,597,13
|
|
20241108,133300,89434571,597,597,597,597,1
|
|
20241108,133200,89433974,598,598,598,598,0
|
|
20241108,133100,89433974,598,598,598,598,0
|
|
20241108,133000,89433974,598,597,598,597,367
|
|
20241108,132900,89214874,597,597,597,597,7
|
|
20241108,132800,89210695,596,596,596,596,11
|
|
20241108,132700,89204139,596,596,596,596,7
|
|
20241108,132600,89199967,596,596,596,596,0
|
|
20241108,132500,89199967,596,597,597,596,11329
|
|
20241108,132400,82444583,598,598,598,598,0
|
|
20241108,132300,82444583,598,598,598,597,15
|
|
20241108,132200,82435626,598,598,598,598,1
|
|
20241108,132100,82435028,598,598,598,598,1
|
|
20241108,132000,82434430,598,598,598,598,0
|
|
20241108,131900,82434430,598,597,598,597,1067
|
|
20241108,131800,81797427,598,598,598,598,0
|
|
20241108,131700,81797427,598,597,598,597,17
|
|
20241108,131600,81787274,598,598,598,597,22
|
|
20241108,131500,81774138,597,598,598,597,23
|
|
20241108,131400,81760397,597,597,597,597,21
|
|
20241108,131300,81747860,598,598,598,597,22
|
|
20241108,131200,81734722,598,597,598,597,23
|
|
20241108,131100,81720990,598,598,598,598,0
|
|
20241108,131000,81720990,598,598,598,598,0
|
|
20241108,130900,81720990,598,597,598,597,11
|
|
20241108,130800,81714422,597,597,597,597,0
|
|
20241108,130700,81714422,597,596,597,596,1557
|
|
20241108,130600,80786447,596,596,596,596,0
|
|
20241108,130500,80786447,596,596,596,596,0
|
|
20241108,130400,80786447,596,597,597,596,833
|
|
20241108,130300,80289755,597,597,597,597,231
|
|
20241108,130200,80151848,598,598,598,598,0
|
|
20241108,130100,80151848,598,598,598,597,24
|
|
20241108,130000,80137509,598,598,598,598,2
|
|
20241108,125900,80136313,598,598,598,598,7
|
|
20241108,125800,80132127,598,598,598,598,7
|
|
20241108,125700,80127941,597,597,597,597,0
|
|
20241108,125600,80127941,597,598,598,597,23
|
|
20241108,125500,80114200,598,598,598,598,1
|
|
20241108,125400,80113602,596,596,596,596,0
|
|
20241108,125300,80113602,596,597,598,596,2837
|
|
20241108,125200,78421777,597,597,597,597,0
|
|
20241108,125100,78421777,597,597,597,597,1638
|
|
20241108,125000,77443891,597,597,597,597,2736
|
|
20241108,124900,75810499,597,598,598,597,1649
|
|
20241108,124800,74826043,597,598,598,597,259
|
|
20241108,124700,74671409,598,598,598,598,128
|
|
20241108,124600,74594865,598,598,598,598,1648
|
|
20241108,124500,73609361,598,598,598,598,0
|
|
20241108,124400,73609361,598,598,598,598,2
|
|
20241108,124300,73608165,598,598,598,598,95
|
|
20241108,124200,73551355,598,598,598,598,0
|
|
20241108,124100,73551355,598,598,598,598,2
|
|
20241108,124000,73550159,598,598,598,598,0
|
|
20241108,123900,73550159,598,598,598,598,0
|
|
20241108,123800,73550159,598,598,598,598,3
|
|
20241108,123700,73548365,598,598,598,598,0
|
|
20241108,123600,73548365,598,598,598,598,0
|
|
20241108,123500,73548365,598,598,598,598,0
|
|
20241108,123400,73548365,598,598,598,598,0
|
|
20241108,123300,73548365,598,598,598,598,0
|
|
20241108,123200,73548365,598,598,598,598,130
|
|
20241108,123100,73470625,598,598,598,598,0
|
|
20241108,123000,73470625,598,598,598,598,0
|
|
20241108,122900,73470625,598,598,598,598,0
|
|
20241108,122800,73470625,598,598,598,598,0
|
|
20241108,122700,73470625,598,598,598,598,6
|
|
20241108,122600,73467037,597,597,597,597,0
|
|
20241108,122500,73467037,597,597,597,597,0
|
|
20241108,122400,73467037,597,597,597,597,0
|
|
20241108,122300,73467037,597,597,597,597,0
|
|
20241108,122200,73467037,597,597,597,597,0
|
|
20241108,122100,73467037,597,597,597,597,26
|
|
20241108,122000,73451515,598,598,598,598,0
|
|
20241108,121900,73451515,598,598,598,598,116
|
|
20241108,121800,73382147,597,597,597,597,0
|
|
20241108,121700,73382147,597,597,597,597,0
|
|
20241108,121600,73382147,597,599,599,597,8938
|
|
20241108,121500,68034774,601,601,601,601,0
|
|
20241108,121400,68034774,601,601,601,601,28
|
|
20241108,121300,68017946,601,601,601,601,1
|
|
20241108,121200,68017345,600,600,600,600,273
|
|
20241108,121100,67853545,600,600,600,600,22
|
|
20241108,121000,67840345,600,599,600,599,380
|
|
20241108,120900,67612648,599,599,599,599,1
|
|
20241108,120800,67612049,599,599,599,599,0
|
|
20241108,120700,67612049,599,599,599,599,5
|
|
20241108,120600,67609054,599,599,599,599,0
|
|
20241108,120500,67609054,599,599,599,599,0
|
|
20241108,120400,67609054,599,599,599,599,0
|
|
20241108,120300,67609054,599,599,599,599,7
|
|
20241108,120200,67604861,599,599,599,599,13
|
|
20241108,120100,67597074,599,599,599,599,4
|
|
20241108,120000,67594678,599,599,599,599,80
|
|
20241108,115900,67546758,599,599,599,599,0
|
|
20241108,115800,67546758,599,598,599,598,3
|
|
20241108,115700,67544963,599,599,599,599,0
|
|
20241108,115600,67544963,599,599,599,599,228
|
|
20241108,115500,67408391,599,599,599,599,0
|
|
20241108,115400,67408391,599,599,599,599,0
|
|
20241108,115300,67408391,599,599,599,599,3
|
|
20241108,115200,67406594,599,599,599,599,0
|
|
20241108,115100,67406594,599,599,599,599,0
|
|
20241108,115000,67406594,599,599,599,599,0
|
|
20241108,114900,67406594,599,599,599,599,40
|
|
20241108,114800,67382634,599,599,599,599,0
|
|
20241108,114700,67382634,599,599,599,599,1
|
|
20241108,114600,67382035,599,599,599,599,0
|
|
20241108,114500,67382035,599,599,599,599,0
|
|
20241108,114400,67382035,599,599,599,599,1
|
|
20241108,114300,67381436,599,599,599,599,3
|
|
20241108,114200,67379639,599,599,599,599,1699
|
|
20241108,114100,66361938,599,599,599,599,4
|
|
20241108,114000,66359542,599,599,599,599,20
|
|
20241108,113900,66347562,598,598,598,598,0
|
|
20241108,113800,66347562,598,598,598,598,0
|
|
20241108,113700,66347562,598,598,598,598,0
|
|
20241108,113600,66347562,598,598,598,598,0
|
|
20241108,113500,66347562,598,598,598,598,0
|
|
20241108,113400,66347562,598,598,598,598,465
|
|
20241108,113300,66069492,598,598,598,598,2
|
|
20241108,113200,66068296,597,597,597,597,0
|
|
20241108,113100,66068296,597,597,597,597,205
|
|
20241108,113000,65945911,597,597,597,597,0
|
|
20241108,112900,65945911,597,597,597,597,173
|
|
20241108,112800,65842630,598,598,598,598,0
|
|
20241108,112700,65842630,598,598,598,598,46
|
|
20241108,112600,65815122,598,598,598,598,0
|
|
20241108,112500,65815122,598,598,598,598,0
|
|
20241108,112400,65815122,598,598,598,598,0
|
|
20241108,112300,65815122,598,598,598,598,100
|
|
20241108,112200,65755322,598,598,598,598,10
|
|
20241108,112100,65749342,598,598,598,598,10
|
|
20241108,112000,65743362,598,598,598,598,765
|
|
20241108,111900,65285892,599,599,599,599,10
|
|
20241108,111800,65279902,599,599,599,599,0
|
|
20241108,111700,65279902,599,599,599,599,0
|
|
20241108,111600,65279902,599,599,599,599,0
|
|
20241108,111500,65279902,599,599,599,599,0
|
|
20241108,111400,65279902,599,598,599,598,15
|
|
20241108,111300,65270930,599,599,599,599,0
|
|
20241108,111200,65270930,599,599,599,599,0
|
|
20241108,111100,65270930,599,599,599,599,0
|
|
20241108,111000,65270930,599,599,599,599,0
|
|
20241108,110900,65270930,599,599,599,599,10
|
|
20241108,110800,65264940,599,599,599,599,711
|
|
20241108,110700,64839051,598,599,599,598,110
|
|
20241108,110600,64773261,598,598,598,598,16
|
|
20241108,110500,64763693,600,600,600,600,0
|
|
20241108,110400,64763693,600,600,600,600,1
|
|
20241108,110300,64763093,600,600,600,600,0
|
|
20241108,110200,64763093,600,600,600,600,0
|
|
20241108,110100,64763093,600,600,600,600,0
|
|
20241108,110000,64763093,600,600,600,600,0
|
|
20241108,105900,64763093,600,600,600,600,1
|
|
20241108,105800,64762493,597,597,597,597,15
|
|
20241108,105700,64753538,597,597,597,597,5
|
|
20241108,105600,64750553,601,601,601,601,0
|
|
20241108,105500,64750553,601,601,601,601,0
|
|
20241108,105400,64750553,601,601,601,601,0
|
|
20241108,105300,64750553,601,601,601,601,0
|
|
20241108,105200,64750553,601,601,601,601,0
|
|
20241108,105100,64750553,601,601,601,601,0
|
|
20241108,105000,64750553,601,601,601,601,0
|
|
20241108,104900,64750553,601,601,601,601,0
|
|
20241108,104800,64750553,601,601,601,601,0
|
|
20241108,104700,64750553,601,601,601,601,0
|
|
20241108,104600,64750553,601,601,601,601,0
|
|
20241108,104500,64750553,601,601,601,601,0
|
|
20241108,104400,64750553,601,601,601,601,0
|
|
20241108,104300,64750553,601,601,601,601,0
|
|
20241108,104200,64750553,601,601,601,601,0
|
|
20241108,104100,64750553,601,596,601,595,8031
|
|
20241108,104000,59971242,595,596,601,595,24088
|
|
20241108,103900,45623153,597,598,598,597,3022
|
|
20241108,103800,43819007,598,598,598,597,7196
|
|
20241108,103700,39521184,598,599,599,598,13471
|
|
20241108,103600,31462529,599,599,599,599,1538
|
|
20241108,103500,30541267,602,602,602,602,0
|
|
20241108,103400,30541267,602,602,602,602,0
|
|
20241108,103300,30541267,602,602,602,602,100
|
|
20241108,103200,30481067,602,602,602,602,12
|
|
20241108,103100,30473843,602,602,602,602,0
|
|
20241108,103000,30473843,602,602,602,602,0
|
|
20241108,102900,30473843,602,602,602,602,0
|
|
20241108,102800,30473843,602,602,602,602,0
|
|
20241108,102700,30473843,602,602,602,602,0
|
|
20241108,102600,30473843,602,602,602,602,0
|
|
20241108,102500,30473843,602,602,602,602,0
|
|
20241108,102400,30473843,602,602,602,602,103
|
|
20241108,102300,30411837,598,599,599,598,6325
|
|
20241108,102200,26629429,602,602,602,602,0
|
|
20241108,102100,26629429,602,602,602,602,0
|
|
20241108,102000,26629429,602,602,602,602,0
|
|
20241108,101900,26629429,602,602,602,602,1
|
|
20241108,101800,26628827,599,599,599,599,0
|
|
20241108,101700,26628827,599,599,599,599,153
|
|
20241108,101600,26537180,599,600,600,599,2584
|
|
20241108,101500,24989363,602,601,602,600,3676
|
|
20241108,101400,22783757,601,601,601,601,0
|
|
20241108,101300,22783757,601,601,601,601,0
|
|
20241108,101200,22783757,601,601,602,601,3
|
|
20241108,101100,22781953,602,602,602,602,0
|
|
20241108,101000,22781953,602,602,602,602,11
|
|
20241108,100900,22775331,602,602,602,602,1
|
|
20241108,100800,22774729,600,600,600,600,11034
|
|
20241108,100700,16154329,602,602,602,602,472
|
|
20241108,100600,15870185,602,602,602,602,7
|
|
20241108,100500,15865971,599,599,599,599,0
|
|
20241108,100400,15865971,599,600,600,599,6000
|
|
20241108,100300,12271270,602,602,602,602,0
|
|
20241108,100200,12271270,602,602,602,602,3
|
|
20241108,100100,12269464,602,602,602,602,0
|
|
20241108,100000,12269464,602,602,602,602,0
|
|
20241108,095900,12269464,602,602,602,602,0
|
|
20241108,095800,12269464,602,602,602,602,0
|
|
20241108,095700,12269464,602,602,602,602,10
|
|
20241108,095600,12263444,602,602,602,602,451
|
|
20241108,095500,11991942,600,600,600,600,663
|
|
20241108,095400,11594142,600,600,600,600,18
|
|
20241108,095300,11583342,600,600,600,600,0
|
|
20241108,095200,11583342,600,600,600,600,0
|
|
20241108,095100,11583342,600,600,600,599,1404
|
|
20241108,095000,10742343,600,600,600,600,1
|
|
20241108,094900,10741743,600,600,600,600,1
|
|
20241108,094800,10741143,600,600,600,600,1
|
|
20241108,094700,10740543,599,599,599,599,1060
|
|
20241108,094600,10105603,599,599,599,599,0
|
|
20241108,094500,10105603,599,600,600,599,1695
|
|
20241108,094400,9090026,603,603,603,603,5
|
|
20241108,094300,9087011,600,600,600,600,1
|
|
20241108,094200,9086411,603,603,603,603,1
|
|
20241108,094100,9085808,604,604,604,604,0
|
|
20241108,094000,9085808,604,604,604,604,0
|
|
20241108,093900,9085808,604,604,604,604,0
|
|
20241108,093800,9085808,604,604,604,604,0
|
|
20241108,093700,9085808,604,599,604,599,16
|
|
20241108,093600,9076219,604,604,604,604,1
|
|
20241108,093500,9075615,604,604,604,604,0
|
|
20241108,093400,9075615,604,604,604,604,0
|
|
20241108,093300,9075615,604,604,604,604,5
|
|
20241108,093200,9072595,604,604,604,604,0
|
|
20241108,093100,9072595,604,600,604,600,1652
|
|
20241108,093000,8081391,604,600,604,600,514
|
|
20241108,092900,7771655,600,600,600,600,0
|
|
20241108,092800,7771655,600,600,600,600,169
|
|
20241108,092700,7670255,604,604,604,604,0
|
|
20241108,092600,7670255,604,604,604,604,2
|
|
20241108,092500,7669047,599,599,599,599,405
|
|
20241108,092400,7426452,599,601,601,599,944
|
|
20241108,092300,6860743,601,601,601,601,251
|
|
20241108,092200,6709892,602,602,602,602,6
|
|
20241108,092100,6706280,605,605,605,605,0
|
|
20241108,092000,6706280,605,605,605,605,21
|
|
20241108,091900,6693575,605,604,605,604,6
|
|
20241108,091800,6689950,605,605,605,603,3531
|
|
20241108,091700,4559846,605,604,605,604,1195
|
|
20241108,091600,3837118,604,604,604,604,0
|
|
20241108,091500,3837118,604,604,604,604,64
|
|
20241108,091400,3798462,604,604,604,604,0
|
|
20241108,091300,3798462,604,604,604,604,1
|
|
20241108,091200,3797858,603,603,603,603,438
|
|
20241108,091100,3533744,605,604,605,604,637
|
|
20241108,091000,3148994,604,603,604,603,311
|
|
20241108,090900,2961260,602,602,602,602,1423
|
|
20241108,090800,2104614,602,602,602,602,2
|
|
20241108,090700,2103410,602,602,602,602,450
|
|
20241108,090600,1832510,602,602,602,602,5
|
|
20241108,090500,1829500,602,601,602,601,251
|
|
20241108,090400,1678447,601,600,601,600,250
|
|
20241108,090300,1528297,600,600,600,600,99
|
|
20241108,090200,1468897,599,599,599,599,388
|
|
20241108,090100,1236485,599,598,599,597,127
|
|
20241108,090000,1160507,597,597,598,597,1837
|