675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201200,70660574,732,732,732,732,1925
|
|
20241111,201100,70660574,732,732,732,732,0
|
|
20241111,201000,70660574,732,732,732,732,0
|
|
20241111,200900,70660574,732,732,732,732,0
|
|
20241111,200800,70660574,732,732,732,732,0
|
|
20241111,200700,70660574,732,732,732,732,0
|
|
20241111,200600,70660574,732,732,732,732,0
|
|
20241111,200500,70660574,732,732,732,732,0
|
|
20241111,200400,70660574,732,732,732,732,0
|
|
20241111,200300,70660574,732,732,732,732,0
|
|
20241111,200200,70660574,732,732,732,732,0
|
|
20241111,200100,70660574,732,732,732,732,0
|
|
20241111,200000,70660574,732,732,732,732,0
|
|
20241111,195900,70660574,732,732,732,732,0
|
|
20241111,195800,70660574,732,732,732,732,0
|
|
20241111,195700,70660574,732,732,732,732,0
|
|
20241111,195600,70660574,732,732,732,732,0
|
|
20241111,195500,70660574,732,732,732,732,0
|
|
20241111,195400,70660574,732,732,732,732,0
|
|
20241111,195300,70660574,732,732,732,732,0
|
|
20241111,195200,70660574,732,732,732,732,0
|
|
20241111,195100,70660574,732,732,732,732,0
|
|
20241111,195000,70660574,732,732,732,732,0
|
|
20241111,194900,70660574,732,732,732,732,0
|
|
20241111,194800,70660574,732,732,732,732,0
|
|
20241111,194700,70660574,732,732,732,732,0
|
|
20241111,194600,70660574,732,732,732,732,0
|
|
20241111,194500,70660574,732,732,732,732,0
|
|
20241111,194400,70660574,732,732,732,732,0
|
|
20241111,194300,70660574,732,732,732,732,0
|
|
20241111,194200,70660574,732,732,732,732,1925
|
|
20241111,194100,70660574,732,732,732,732,0
|
|
20241111,194000,70660574,732,732,732,732,0
|
|
20241111,193900,70660574,732,732,732,732,0
|
|
20241111,193800,70660574,732,732,732,732,0
|
|
20241111,193700,70660574,732,732,732,732,0
|
|
20241111,193600,70660574,732,732,732,732,0
|
|
20241111,193500,70660574,732,732,732,732,0
|
|
20241111,193400,70660574,732,732,732,732,0
|
|
20241111,193300,70660574,732,732,732,732,0
|
|
20241111,193200,70660574,732,732,732,732,0
|
|
20241111,193100,70660574,732,732,732,732,0
|
|
20241111,193000,70660574,732,732,732,732,0
|
|
20241111,192900,70660574,732,732,732,732,0
|
|
20241111,192800,70660574,732,732,732,732,0
|
|
20241111,192700,70660574,732,732,732,732,0
|
|
20241111,192600,70660574,732,732,732,732,0
|
|
20241111,192500,70660574,732,732,732,732,0
|
|
20241111,192400,70660574,732,732,732,732,0
|
|
20241111,192300,70660574,732,732,732,732,0
|
|
20241111,192200,70660574,732,732,732,732,0
|
|
20241111,192100,70660574,732,732,732,732,0
|
|
20241111,192000,70660574,732,732,732,732,0
|
|
20241111,191900,70660574,732,732,732,732,0
|
|
20241111,191800,70660574,732,732,732,732,0
|
|
20241111,191700,70660574,732,732,732,732,0
|
|
20241111,191600,70660574,732,732,732,732,0
|
|
20241111,191500,70660574,732,732,732,732,0
|
|
20241111,191400,70660574,732,732,732,732,0
|
|
20241111,191300,70660574,732,732,732,732,0
|
|
20241111,191200,70660574,732,732,732,732,1925
|
|
20241111,191100,70660574,732,732,732,732,0
|
|
20241111,191000,70660574,732,732,732,732,0
|
|
20241111,190900,70660574,732,732,732,732,0
|
|
20241111,190800,70660574,732,732,732,732,0
|
|
20241111,190700,70660574,732,732,732,732,0
|
|
20241111,190600,70660574,732,732,732,732,0
|
|
20241111,190500,70660574,732,732,732,732,0
|
|
20241111,190400,70660574,732,732,732,732,0
|
|
20241111,190300,70660574,732,732,732,732,0
|
|
20241111,190200,70660574,732,732,732,732,0
|
|
20241111,190100,70660574,732,732,732,732,0
|
|
20241111,190000,70660574,732,732,732,732,0
|
|
20241111,185900,70660574,732,732,732,732,0
|
|
20241111,185800,70660574,732,732,732,732,0
|
|
20241111,185700,70660574,732,732,732,732,0
|
|
20241111,185600,70660574,732,732,732,732,0
|
|
20241111,185500,70660574,732,732,732,732,0
|
|
20241111,185400,70660574,732,732,732,732,0
|
|
20241111,185300,70660574,732,732,732,732,0
|
|
20241111,185200,70660574,732,732,732,732,0
|
|
20241111,185100,70660574,732,732,732,732,0
|
|
20241111,185000,70660574,732,732,732,732,0
|
|
20241111,184900,70660574,732,732,732,732,0
|
|
20241111,184800,70660574,732,732,732,732,0
|
|
20241111,184700,70660574,732,732,732,732,0
|
|
20241111,184600,70660574,732,732,732,732,0
|
|
20241111,184500,70660574,732,732,732,732,0
|
|
20241111,184400,70660574,732,732,732,732,0
|
|
20241111,184300,70660574,732,732,732,732,0
|
|
20241111,184200,70660574,732,732,732,732,1925
|
|
20241111,184100,70660574,732,732,732,732,0
|
|
20241111,184000,70660574,732,732,732,732,0
|
|
20241111,183900,70660574,732,732,732,732,0
|
|
20241111,183800,70660574,732,732,732,732,0
|
|
20241111,183700,70660574,732,732,732,732,0
|
|
20241111,183600,70660574,732,732,732,732,0
|
|
20241111,183500,70660574,732,732,732,732,0
|
|
20241111,183400,70660574,732,732,732,732,0
|
|
20241111,183300,70660574,732,732,732,732,0
|
|
20241111,183200,70660574,732,732,732,732,0
|
|
20241111,183100,70660574,732,732,732,732,0
|
|
20241111,183000,70660574,732,732,732,732,0
|
|
20241111,182900,70660574,732,732,732,732,0
|
|
20241111,182800,70660574,732,732,732,732,0
|
|
20241111,182700,70660574,732,732,732,732,0
|
|
20241111,182600,70660574,732,732,732,732,0
|
|
20241111,182500,70660574,732,732,732,732,0
|
|
20241111,182400,70660574,732,732,732,732,0
|
|
20241111,182300,70660574,732,732,732,732,0
|
|
20241111,182200,70660574,732,732,732,732,0
|
|
20241111,182100,70660574,732,732,732,732,0
|
|
20241111,182000,70660574,732,732,732,732,0
|
|
20241111,181900,70660574,732,732,732,732,0
|
|
20241111,181800,70660574,732,732,732,732,0
|
|
20241111,181700,70660574,732,732,732,732,0
|
|
20241111,181600,70660574,732,732,732,732,0
|
|
20241111,181500,70660574,732,732,732,732,0
|
|
20241111,181400,70660574,732,732,732,732,0
|
|
20241111,181300,70660574,732,732,732,732,0
|
|
20241111,181200,70660574,732,732,732,732,1925
|
|
20241111,181100,70660574,732,732,732,732,0
|
|
20241111,181000,70660574,732,732,732,732,0
|
|
20241111,180900,70660574,732,732,732,732,0
|
|
20241111,180800,70660574,732,732,732,732,0
|
|
20241111,180700,70660574,732,732,732,732,0
|
|
20241111,180600,70660574,732,732,732,732,0
|
|
20241111,180500,70660574,732,732,732,732,0
|
|
20241111,180400,70660574,732,732,732,732,0
|
|
20241111,180300,70660574,732,732,732,732,0
|
|
20241111,180200,70660574,732,732,732,732,0
|
|
20241111,180100,70660574,732,732,732,732,0
|
|
20241111,180000,70660574,732,732,732,732,0
|
|
20241111,175900,70660574,732,732,732,732,0
|
|
20241111,175800,70660574,732,732,732,732,0
|
|
20241111,175700,70660574,732,732,732,732,0
|
|
20241111,175600,70660574,732,732,732,732,0
|
|
20241111,175500,70660574,732,732,732,732,0
|
|
20241111,175400,70660574,732,732,732,732,0
|
|
20241111,175300,70660574,732,732,732,732,0
|
|
20241111,175200,70660574,732,732,732,732,0
|
|
20241111,175100,70660574,732,732,732,732,0
|
|
20241111,175000,70660574,732,732,732,732,0
|
|
20241111,174900,70660574,732,732,732,732,0
|
|
20241111,174800,70660574,732,732,732,732,0
|
|
20241111,174700,70660574,732,732,732,732,0
|
|
20241111,174600,70660574,732,732,732,732,0
|
|
20241111,174500,70660574,732,732,732,732,0
|
|
20241111,174400,70660574,732,732,732,732,0
|
|
20241111,174300,70660574,732,732,732,732,0
|
|
20241111,174200,70660574,732,732,732,732,1925
|
|
20241111,174100,70660574,732,732,732,732,0
|
|
20241111,174000,70660574,732,732,732,732,0
|
|
20241111,173900,70660574,732,732,732,732,0
|
|
20241111,173800,70660574,732,732,732,732,0
|
|
20241111,173700,70660574,732,732,732,732,0
|
|
20241111,173600,70660574,732,732,732,732,0
|
|
20241111,173500,70660574,732,732,732,732,0
|
|
20241111,173400,70660574,732,732,732,732,0
|
|
20241111,173300,70660574,732,732,732,732,0
|
|
20241111,173200,70660574,732,732,732,732,0
|
|
20241111,173100,70660574,732,732,732,732,0
|
|
20241111,173000,70660574,732,732,732,732,0
|
|
20241111,172900,70660574,732,732,732,732,0
|
|
20241111,172800,70660574,732,732,732,732,0
|
|
20241111,172700,70660574,732,732,732,732,0
|
|
20241111,172600,70660574,732,732,732,732,0
|
|
20241111,172500,70660574,732,732,732,732,0
|
|
20241111,172400,70660574,732,732,732,732,0
|
|
20241111,172300,70660574,732,732,732,732,0
|
|
20241111,172200,70660574,732,732,732,732,0
|
|
20241111,172100,70660574,732,732,732,732,0
|
|
20241111,172000,70660574,732,732,732,732,0
|
|
20241111,171900,70660574,732,732,732,732,0
|
|
20241111,171800,70660574,732,732,732,732,0
|
|
20241111,171700,70660574,732,732,732,732,0
|
|
20241111,171600,70660574,732,732,732,732,0
|
|
20241111,171500,70660574,732,732,732,732,0
|
|
20241111,171400,70660574,732,732,732,732,0
|
|
20241111,171300,70660574,732,732,732,732,0
|
|
20241111,171200,70660574,732,732,732,732,1925
|
|
20241111,171100,70660574,732,732,732,732,0
|
|
20241111,171000,70660574,732,732,732,732,0
|
|
20241111,170900,70660574,732,732,732,732,0
|
|
20241111,170800,70660574,732,732,732,732,0
|
|
20241111,170700,70660574,732,732,732,732,0
|
|
20241111,170600,70660574,732,732,732,732,0
|
|
20241111,170500,70660574,732,732,732,732,0
|
|
20241111,170400,70660574,732,732,732,732,0
|
|
20241111,170300,70660574,732,732,732,732,0
|
|
20241111,170200,70660574,732,732,732,732,0
|
|
20241111,170100,70660574,732,732,732,732,0
|
|
20241111,170000,70660574,732,732,732,732,0
|
|
20241111,165900,70660574,732,732,732,732,0
|
|
20241111,165800,70660574,732,732,732,732,0
|
|
20241111,165700,70660574,732,732,732,732,0
|
|
20241111,165600,70660574,732,732,732,732,0
|
|
20241111,165500,70660574,732,732,732,732,0
|
|
20241111,165400,70660574,732,732,732,732,0
|
|
20241111,165300,70660574,732,732,732,732,0
|
|
20241111,165200,70660574,732,732,732,732,0
|
|
20241111,165100,70660574,732,732,732,732,0
|
|
20241111,165000,70660574,732,732,732,732,0
|
|
20241111,164900,70660574,732,732,732,732,0
|
|
20241111,164800,70660574,732,732,732,732,0
|
|
20241111,164700,70660574,732,732,732,732,0
|
|
20241111,164600,70660574,732,732,732,732,0
|
|
20241111,164500,70660574,732,732,732,732,0
|
|
20241111,164400,70660574,732,732,732,732,0
|
|
20241111,164300,70660574,732,732,732,732,0
|
|
20241111,164200,70660574,732,732,732,732,1925
|
|
20241111,164100,70660574,732,732,732,732,0
|
|
20241111,164000,70660574,732,732,732,732,0
|
|
20241111,163900,70660574,732,732,732,732,0
|
|
20241111,163800,70660574,732,732,732,732,0
|
|
20241111,163700,70660574,732,732,732,732,0
|
|
20241111,163600,70660574,732,732,732,732,0
|
|
20241111,163500,70660574,732,732,732,732,0
|
|
20241111,163400,70660574,732,732,732,732,0
|
|
20241111,163300,70660574,732,732,732,732,0
|
|
20241111,163200,70660574,732,732,732,732,0
|
|
20241111,163100,70660574,732,732,732,732,0
|
|
20241111,163000,70660574,732,732,732,732,0
|
|
20241111,162900,70660574,732,732,732,732,0
|
|
20241111,162800,70660574,732,732,732,732,0
|
|
20241111,162700,70660574,732,732,732,732,0
|
|
20241111,162600,70660574,732,732,732,732,0
|
|
20241111,162500,70660574,732,732,732,732,0
|
|
20241111,162400,70660574,732,732,732,732,0
|
|
20241111,162300,70660574,732,732,732,732,0
|
|
20241111,162200,70660574,732,732,732,732,0
|
|
20241111,162100,70660574,732,732,732,732,0
|
|
20241111,162000,70660574,732,732,732,732,0
|
|
20241111,161900,70660574,732,732,732,732,0
|
|
20241111,161800,70660574,732,732,732,732,0
|
|
20241111,161700,70660574,732,732,732,732,0
|
|
20241111,161600,70660574,732,732,732,732,0
|
|
20241111,161500,70660574,732,732,732,732,0
|
|
20241111,161400,70660574,732,732,732,732,0
|
|
20241111,161300,70660574,732,732,732,732,0
|
|
20241111,161200,70660574,732,732,732,732,1925
|
|
20241111,161100,70660574,732,732,732,732,0
|
|
20241111,161000,70660574,732,732,732,732,0
|
|
20241111,160900,70660574,732,732,732,732,0
|
|
20241111,160800,70660574,732,732,732,732,0
|
|
20241111,160700,70660574,732,732,732,732,0
|
|
20241111,160600,70660574,732,732,732,732,0
|
|
20241111,160500,70660574,732,732,732,732,0
|
|
20241111,160400,70660574,732,732,732,732,0
|
|
20241111,160300,70660574,732,732,732,732,0
|
|
20241111,160200,70660574,732,732,732,732,0
|
|
20241111,160100,70660574,732,732,732,732,0
|
|
20241111,160000,70660574,732,732,732,732,0
|
|
20241111,155900,70660574,732,732,732,732,0
|
|
20241111,155800,70660574,732,732,732,732,0
|
|
20241111,155700,70660574,732,732,732,732,0
|
|
20241111,155600,70660574,732,732,732,732,0
|
|
20241111,155500,70660574,732,732,732,732,0
|
|
20241111,155400,70660574,732,732,732,732,0
|
|
20241111,155300,70660574,732,732,732,732,0
|
|
20241111,155200,70660574,732,732,732,732,0
|
|
20241111,155100,70660574,732,732,732,732,0
|
|
20241111,155000,70660574,732,732,732,732,0
|
|
20241111,154900,70660574,732,732,732,732,0
|
|
20241111,154800,70660574,732,732,732,732,0
|
|
20241111,154700,70660574,732,732,732,732,0
|
|
20241111,154600,70660574,732,732,732,732,0
|
|
20241111,154500,70660574,732,732,732,732,0
|
|
20241111,154400,70660574,732,732,732,732,0
|
|
20241111,154300,70660574,732,732,732,732,0
|
|
20241111,154200,70660574,732,732,732,732,1925
|
|
20241111,154100,70660574,732,732,732,732,0
|
|
20241111,154000,70660574,732,732,732,732,0
|
|
20241111,153900,70660574,732,732,732,732,0
|
|
20241111,153800,70660574,732,732,732,732,0
|
|
20241111,153700,70660574,732,732,732,732,0
|
|
20241111,153600,70660574,732,732,732,732,0
|
|
20241111,153500,70660574,732,732,732,732,0
|
|
20241111,153400,70660574,732,732,732,732,0
|
|
20241111,153300,70660574,732,732,732,732,0
|
|
20241111,153200,70660574,732,732,732,732,0
|
|
20241111,153100,70660574,732,732,732,732,0
|
|
20241111,153000,70660574,732,732,732,732,1925
|
|
20241111,152900,69251474,730,730,730,730,0
|
|
20241111,152800,69251474,730,730,730,730,0
|
|
20241111,152700,69251474,730,730,730,730,0
|
|
20241111,152600,69251474,730,730,730,730,0
|
|
20241111,152500,69251474,730,730,730,730,0
|
|
20241111,152400,69251474,730,730,730,730,0
|
|
20241111,152300,69251474,730,730,730,730,0
|
|
20241111,152200,69251474,730,730,730,730,0
|
|
20241111,152100,69251474,730,730,730,730,0
|
|
20241111,152000,69251474,730,730,730,730,0
|
|
20241111,151900,69251474,730,717,730,717,3603
|
|
20241111,151800,66654817,717,717,717,717,0
|
|
20241111,151700,66654817,717,714,717,714,2
|
|
20241111,151600,66653386,713,714,714,713,410
|
|
20241111,151500,66360662,719,719,719,719,1696
|
|
20241111,151400,65141238,720,720,720,720,0
|
|
20241111,151300,65141238,720,720,720,720,0
|
|
20241111,151200,65141238,720,720,720,720,13
|
|
20241111,151100,65131878,720,720,720,720,0
|
|
20241111,151000,65131878,720,720,720,720,0
|
|
20241111,150900,65131878,720,717,720,717,200
|
|
20241111,150800,64988454,717,717,717,717,0
|
|
20241111,150700,64988454,717,717,717,717,0
|
|
20241111,150600,64988454,717,717,717,717,3
|
|
20241111,150500,64986303,714,714,714,714,871
|
|
20241111,150400,64364409,716,715,716,712,4002
|
|
20241111,150300,61508732,716,716,716,716,0
|
|
20241111,150200,61508732,716,716,716,716,9
|
|
20241111,150100,61502288,716,716,716,716,0
|
|
20241111,150000,61502288,716,716,716,716,12
|
|
20241111,145900,61493696,715,715,715,715,762
|
|
20241111,145800,60948866,717,717,717,717,0
|
|
20241111,145700,60948866,717,715,717,715,186
|
|
20241111,145600,60815874,718,718,718,718,0
|
|
20241111,145500,60815874,718,718,718,718,0
|
|
20241111,145400,60815874,718,718,718,718,0
|
|
20241111,145300,60815874,718,718,718,718,0
|
|
20241111,145200,60815874,718,718,718,718,2
|
|
20241111,145100,60814438,712,715,715,712,3000
|
|
20241111,145000,58676319,715,715,715,715,150
|
|
20241111,144900,58569069,719,719,719,719,0
|
|
20241111,144800,58569069,719,719,719,719,0
|
|
20241111,144700,58569069,719,719,719,719,3
|
|
20241111,144600,58566912,715,715,715,715,0
|
|
20241111,144500,58566912,715,715,715,715,3
|
|
20241111,144400,58564767,720,715,720,713,1001
|
|
20241111,144300,57850933,720,720,720,720,1
|
|
20241111,144200,57850213,714,714,714,714,700
|
|
20241111,144100,57350413,720,720,720,720,2
|
|
20241111,144000,57348973,714,714,714,714,250
|
|
20241111,143900,57170473,719,719,719,719,0
|
|
20241111,143800,57170473,719,719,719,719,0
|
|
20241111,143700,57170473,719,719,719,719,0
|
|
20241111,143600,57170473,719,719,719,719,0
|
|
20241111,143500,57170473,719,719,719,719,40
|
|
20241111,143400,57141713,719,719,719,719,100
|
|
20241111,143300,57069813,719,719,719,719,0
|
|
20241111,143200,57069813,719,719,719,719,0
|
|
20241111,143100,57069813,719,719,719,719,0
|
|
20241111,143000,57069813,719,719,719,719,0
|
|
20241111,142900,57069813,719,719,719,719,0
|
|
20241111,142800,57069813,719,719,719,719,0
|
|
20241111,142700,57069813,719,719,719,719,0
|
|
20241111,142600,57069813,719,719,719,719,2
|
|
20241111,142500,57068375,713,713,713,713,0
|
|
20241111,142400,57068375,713,717,717,713,800
|
|
20241111,142300,56496196,716,716,716,716,1
|
|
20241111,142200,56495480,719,719,719,719,0
|
|
20241111,142100,56495480,719,719,719,719,0
|
|
20241111,142000,56495480,719,719,719,719,51
|
|
20241111,141900,56458811,721,721,721,721,2
|
|
20241111,141800,56457369,716,716,716,716,1479
|
|
20241111,141700,55398405,721,721,721,721,0
|
|
20241111,141600,55398405,721,721,721,721,0
|
|
20241111,141500,55398405,721,721,721,721,4
|
|
20241111,141400,55395521,721,721,721,721,6
|
|
20241111,141300,55391195,716,717,717,716,2000
|
|
20241111,141200,53959180,721,721,721,721,0
|
|
20241111,141100,53959180,721,721,721,721,0
|
|
20241111,141000,53959180,721,721,721,721,0
|
|
20241111,140900,53959180,721,721,721,721,0
|
|
20241111,140800,53959180,721,721,721,721,0
|
|
20241111,140700,53959180,721,721,722,721,69
|
|
20241111,140600,53909372,721,721,721,721,0
|
|
20241111,140500,53909372,721,721,721,721,302
|
|
20241111,140400,53691630,717,717,717,717,432
|
|
20241111,140300,53381886,716,716,716,716,0
|
|
20241111,140200,53381886,716,717,717,716,888
|
|
20241111,140100,52745271,717,717,717,717,0
|
|
20241111,140000,52745271,717,717,717,717,0
|
|
20241111,135900,52745271,717,717,717,717,0
|
|
20241111,135800,52745271,717,717,717,717,0
|
|
20241111,135700,52745271,717,717,717,717,0
|
|
20241111,135600,52745271,717,717,717,717,0
|
|
20241111,135500,52745271,717,717,717,717,0
|
|
20241111,135400,52745271,717,717,717,717,7
|
|
20241111,135300,52740252,720,720,720,720,0
|
|
20241111,135200,52740252,720,720,720,720,0
|
|
20241111,135100,52740252,720,720,720,720,0
|
|
20241111,135000,52740252,720,720,720,720,0
|
|
20241111,134900,52740252,720,720,720,720,0
|
|
20241111,134800,52740252,720,720,720,720,0
|
|
20241111,134700,52740252,720,720,720,720,0
|
|
20241111,134600,52740252,720,720,720,720,0
|
|
20241111,134500,52740252,720,720,720,720,910
|
|
20241111,134400,52085052,720,720,720,720,15
|
|
20241111,134300,52074252,722,722,722,722,0
|
|
20241111,134200,52074252,722,722,722,722,2
|
|
20241111,134100,52072808,717,717,717,717,1
|
|
20241111,134000,52072091,722,722,722,722,2
|
|
20241111,133900,52070647,720,720,720,720,200
|
|
20241111,133800,51926647,722,722,722,722,0
|
|
20241111,133700,51926647,722,722,722,722,0
|
|
20241111,133600,51926647,722,722,722,722,0
|
|
20241111,133500,51926647,722,722,722,722,2
|
|
20241111,133400,51925203,720,720,720,720,0
|
|
20241111,133300,51925203,720,720,720,720,0
|
|
20241111,133200,51925203,720,720,720,720,0
|
|
20241111,133100,51925203,720,720,720,720,0
|
|
20241111,133000,51925203,720,720,720,720,0
|
|
20241111,132900,51925203,720,720,720,720,0
|
|
20241111,132800,51925203,720,720,720,720,600
|
|
20241111,132700,51493203,722,722,722,722,0
|
|
20241111,132600,51493203,722,722,722,722,0
|
|
20241111,132500,51493203,722,722,722,722,2
|
|
20241111,132400,51491759,721,721,721,721,200
|
|
20241111,132300,51347559,722,719,722,719,468
|
|
20241111,132200,51011061,719,719,719,719,0
|
|
20241111,132100,51011061,719,719,719,719,0
|
|
20241111,132000,51011061,719,719,719,719,2
|
|
20241111,131900,51009623,720,720,720,720,0
|
|
20241111,131800,51009623,720,720,720,720,0
|
|
20241111,131700,51009623,720,720,720,720,10
|
|
20241111,131600,51002423,720,720,720,720,0
|
|
20241111,131500,51002423,720,720,720,720,2
|
|
20241111,131400,51000983,721,721,721,721,0
|
|
20241111,131300,51000983,721,721,721,721,0
|
|
20241111,131200,51000983,721,719,721,719,13
|
|
20241111,131100,50991633,719,719,719,719,922
|
|
20241111,131000,50328715,718,718,718,718,1111
|
|
20241111,130900,49531017,718,718,718,718,0
|
|
20241111,130800,49531017,718,717,718,717,2
|
|
20241111,130700,49529582,716,715,716,715,118
|
|
20241111,130600,49445202,716,716,716,716,0
|
|
20241111,130500,49445202,716,716,716,716,0
|
|
20241111,130400,49445202,716,716,716,716,2
|
|
20241111,130300,49443770,711,711,711,711,0
|
|
20241111,130200,49443770,711,711,711,711,0
|
|
20241111,130100,49443770,711,711,711,711,0
|
|
20241111,130000,49443770,711,711,711,711,33
|
|
20241111,125900,49420307,712,712,712,712,0
|
|
20241111,125800,49420307,712,712,712,712,0
|
|
20241111,125700,49420307,712,712,712,710,13082
|
|
20241111,125600,40111226,712,714,714,710,1371
|
|
20241111,125500,39136184,715,716,716,713,738
|
|
20241111,125400,38608156,717,717,717,717,948
|
|
20241111,125300,37928440,719,719,719,719,0
|
|
20241111,125200,37928440,719,719,719,719,140
|
|
20241111,125100,37827780,720,720,720,720,4255
|
|
20241111,125000,34764180,720,721,721,720,2334
|
|
20241111,124900,33082816,730,730,730,730,0
|
|
20241111,124800,33082816,730,730,730,730,0
|
|
20241111,124700,33082816,730,730,730,730,0
|
|
20241111,124600,33082816,730,730,730,730,0
|
|
20241111,124500,33082816,730,730,730,730,0
|
|
20241111,124400,33082816,730,730,730,730,0
|
|
20241111,124300,33082816,730,730,730,730,0
|
|
20241111,124200,33082816,730,730,730,730,0
|
|
20241111,124100,33082816,730,730,730,730,0
|
|
20241111,124000,33082816,730,730,730,730,0
|
|
20241111,123900,33082816,730,730,730,730,0
|
|
20241111,123800,33082816,730,730,730,730,0
|
|
20241111,123700,33082816,730,723,730,723,20
|
|
20241111,123600,33068342,723,723,723,723,1000
|
|
20241111,123500,32345342,722,723,723,722,2655
|
|
20241111,123400,30427942,730,730,730,730,0
|
|
20241111,123300,30427942,730,730,730,730,0
|
|
20241111,123200,30427942,730,730,730,730,0
|
|
20241111,123100,30427942,730,730,730,730,15
|
|
20241111,123000,30416992,730,730,730,730,0
|
|
20241111,122900,30416992,730,730,730,730,0
|
|
20241111,122800,30416992,730,730,730,730,0
|
|
20241111,122700,30416992,730,730,730,730,0
|
|
20241111,122600,30416992,730,730,730,730,0
|
|
20241111,122500,30416992,730,730,730,730,0
|
|
20241111,122400,30416992,730,730,730,730,0
|
|
20241111,122300,30416992,730,730,730,730,0
|
|
20241111,122200,30416992,730,730,730,730,5
|
|
20241111,122100,30413342,722,722,722,722,0
|
|
20241111,122000,30413342,722,722,722,722,0
|
|
20241111,121900,30413342,722,722,722,722,0
|
|
20241111,121800,30413342,722,722,722,722,0
|
|
20241111,121700,30413342,722,722,722,722,0
|
|
20241111,121600,30413342,722,722,722,722,0
|
|
20241111,121500,30413342,722,722,722,722,0
|
|
20241111,121400,30413342,722,722,722,722,0
|
|
20241111,121300,30413342,722,722,722,722,0
|
|
20241111,121200,30413342,722,722,722,722,0
|
|
20241111,121100,30413342,722,722,722,722,0
|
|
20241111,121000,30413342,722,723,723,722,347
|
|
20241111,120900,30162744,730,730,730,730,3
|
|
20241111,120800,30160554,730,730,730,730,0
|
|
20241111,120700,30160554,730,730,730,730,0
|
|
20241111,120600,30160554,730,730,730,730,0
|
|
20241111,120500,30160554,730,730,730,730,0
|
|
20241111,120400,30160554,730,730,730,730,0
|
|
20241111,120300,30160554,730,730,730,730,0
|
|
20241111,120200,30160554,730,730,730,730,0
|
|
20241111,120100,30160554,730,730,730,730,0
|
|
20241111,120000,30160554,730,730,730,730,0
|
|
20241111,115900,30160554,730,730,730,730,0
|
|
20241111,115800,30160554,730,730,730,730,0
|
|
20241111,115700,30160554,730,730,730,730,0
|
|
20241111,115600,30160554,730,730,730,730,0
|
|
20241111,115500,30160554,730,730,730,730,1
|
|
20241111,115400,30159824,722,722,722,722,20
|
|
20241111,115300,30145384,730,730,730,730,0
|
|
20241111,115200,30145384,730,730,730,730,0
|
|
20241111,115100,30145384,730,730,730,730,0
|
|
20241111,115000,30145384,730,730,730,730,0
|
|
20241111,114900,30145384,730,730,730,730,0
|
|
20241111,114800,30145384,730,730,730,730,0
|
|
20241111,114700,30145384,730,730,730,730,0
|
|
20241111,114600,30145384,730,730,730,730,1
|
|
20241111,114500,30144654,722,722,722,722,0
|
|
20241111,114400,30144654,722,722,722,722,0
|
|
20241111,114300,30144654,722,722,722,722,1368
|
|
20241111,114200,29156958,722,722,722,722,0
|
|
20241111,114100,29156958,722,723,723,722,1160
|
|
20241111,114000,28318373,725,724,725,723,17
|
|
20241111,113900,28306060,725,725,725,725,0
|
|
20241111,113800,28306060,725,725,725,725,0
|
|
20241111,113700,28306060,725,725,725,725,0
|
|
20241111,113600,28306060,725,725,725,725,0
|
|
20241111,113500,28306060,725,725,725,725,0
|
|
20241111,113400,28306060,725,725,725,725,0
|
|
20241111,113300,28306060,725,725,725,725,0
|
|
20241111,113200,28306060,725,725,725,725,0
|
|
20241111,113100,28306060,725,725,725,725,0
|
|
20241111,113000,28306060,725,725,725,725,0
|
|
20241111,112900,28306060,725,725,725,725,0
|
|
20241111,112800,28306060,725,727,727,725,6667
|
|
20241111,112700,23471267,726,726,726,726,0
|
|
20241111,112600,23471267,726,726,726,726,0
|
|
20241111,112500,23471267,726,726,726,726,0
|
|
20241111,112400,23471267,726,726,726,726,0
|
|
20241111,112300,23471267,726,726,726,726,0
|
|
20241111,112200,23471267,726,727,727,726,691
|
|
20241111,112100,22969092,728,728,728,728,0
|
|
20241111,112000,22969092,728,728,728,728,0
|
|
20241111,111900,22969092,728,730,730,728,518
|
|
20241111,111800,22591952,727,727,727,727,0
|
|
20241111,111700,22591952,727,727,727,727,0
|
|
20241111,111600,22591952,727,727,727,727,0
|
|
20241111,111500,22591952,727,731,731,727,159
|
|
20241111,111400,22476323,731,731,731,731,0
|
|
20241111,111300,22476323,731,731,731,731,0
|
|
20241111,111200,22476323,731,731,731,731,1
|
|
20241111,111100,22475592,732,732,732,732,0
|
|
20241111,111000,22475592,732,732,732,732,1000
|
|
20241111,110900,21743592,732,732,732,732,0
|
|
20241111,110800,21743592,732,732,732,732,0
|
|
20241111,110700,21743592,732,732,732,732,0
|
|
20241111,110600,21743592,732,732,732,732,0
|
|
20241111,110500,21743592,732,732,732,732,0
|
|
20241111,110400,21743592,732,732,732,732,0
|
|
20241111,110300,21743592,732,732,732,732,0
|
|
20241111,110200,21743592,732,732,732,732,0
|
|
20241111,110100,21743592,732,732,732,732,0
|
|
20241111,110000,21743592,732,732,732,732,0
|
|
20241111,105900,21743592,732,732,732,732,0
|
|
20241111,105800,21743592,732,732,732,732,0
|
|
20241111,105700,21743592,732,732,732,732,0
|
|
20241111,105600,21743592,732,732,732,732,0
|
|
20241111,105500,21743592,732,732,732,732,0
|
|
20241111,105400,21743592,732,732,732,732,0
|
|
20241111,105300,21743592,732,732,732,732,0
|
|
20241111,105200,21743592,732,732,732,732,0
|
|
20241111,105100,21743592,732,732,732,732,100
|
|
20241111,105000,21670392,732,732,732,732,0
|
|
20241111,104900,21670392,732,732,732,732,0
|
|
20241111,104800,21670392,732,732,732,732,0
|
|
20241111,104700,21670392,732,732,732,732,0
|
|
20241111,104600,21670392,732,732,732,732,1
|
|
20241111,104500,21669660,727,727,727,727,0
|
|
20241111,104400,21669660,727,727,727,727,0
|
|
20241111,104300,21669660,727,727,727,727,0
|
|
20241111,104200,21669660,727,727,727,727,304
|
|
20241111,104100,21448652,727,727,727,727,0
|
|
20241111,104000,21448652,727,727,727,727,10
|
|
20241111,103900,21441382,733,733,733,733,2
|
|
20241111,103800,21439916,733,733,733,733,0
|
|
20241111,103700,21439916,733,733,733,733,6
|
|
20241111,103600,21435518,733,733,733,733,408
|
|
20241111,103500,21136454,734,734,734,734,0
|
|
20241111,103400,21136454,734,734,734,734,0
|
|
20241111,103300,21136454,734,734,734,734,0
|
|
20241111,103200,21136454,734,734,734,734,0
|
|
20241111,103100,21136454,734,734,734,734,0
|
|
20241111,103000,21136454,734,734,734,734,0
|
|
20241111,102900,21136454,734,734,734,734,0
|
|
20241111,102800,21136454,734,734,734,734,0
|
|
20241111,102700,21136454,734,734,734,734,0
|
|
20241111,102600,21136454,734,729,734,729,530
|
|
20241111,102500,20749190,729,729,729,729,0
|
|
20241111,102400,20749190,729,729,729,729,0
|
|
20241111,102300,20749190,729,729,729,729,0
|
|
20241111,102200,20749190,729,729,729,729,0
|
|
20241111,102100,20749190,729,729,729,729,1
|
|
20241111,102000,20748461,725,725,725,725,0
|
|
20241111,101900,20748461,725,725,725,725,0
|
|
20241111,101800,20748461,725,725,725,725,0
|
|
20241111,101700,20748461,725,729,729,725,11370
|
|
20241111,101600,12501157,730,730,730,730,0
|
|
20241111,101500,12501157,730,730,730,730,1625
|
|
20241111,101400,11314907,734,734,734,734,0
|
|
20241111,101300,11314907,734,734,734,734,0
|
|
20241111,101200,11314907,734,734,734,734,6
|
|
20241111,101100,11310503,734,734,734,734,0
|
|
20241111,101000,11310503,734,734,734,734,0
|
|
20241111,100900,11310503,734,734,734,734,0
|
|
20241111,100800,11310503,734,734,734,734,3
|
|
20241111,100700,11308301,734,734,734,734,2
|
|
20241111,100600,11306833,734,734,734,734,0
|
|
20241111,100500,11306833,734,734,734,734,0
|
|
20241111,100400,11306833,734,734,734,734,36
|
|
20241111,100300,11280409,728,728,728,728,0
|
|
20241111,100200,11280409,728,730,730,728,297
|
|
20241111,100100,11063650,731,731,731,731,0
|
|
20241111,100000,11063650,731,731,731,731,0
|
|
20241111,095900,11063650,731,735,735,731,19
|
|
20241111,095800,11049695,744,744,744,744,0
|
|
20241111,095700,11049695,744,744,744,744,0
|
|
20241111,095600,11049695,744,744,744,744,0
|
|
20241111,095500,11049695,744,744,744,744,0
|
|
20241111,095400,11049695,744,744,744,744,0
|
|
20241111,095300,11049695,744,744,744,744,0
|
|
20241111,095200,11049695,744,737,744,737,3
|
|
20241111,095100,11047470,738,738,738,738,0
|
|
20241111,095000,11047470,738,738,738,738,0
|
|
20241111,094900,11047470,738,738,738,738,0
|
|
20241111,094800,11047470,738,739,748,737,293
|
|
20241111,094700,10830553,741,730,748,730,1048
|
|
20241111,094600,10060170,726,726,726,726,230
|
|
20241111,094500,9893190,726,726,726,726,669
|
|
20241111,094400,9407496,726,726,726,726,300
|
|
20241111,094300,9189696,725,725,725,725,0
|
|
20241111,094200,9189696,725,725,725,725,0
|
|
20241111,094100,9189696,725,725,725,725,0
|
|
20241111,094000,9189696,725,725,725,725,914
|
|
20241111,093900,8527046,725,726,726,725,1000
|
|
20241111,093800,7801546,725,726,726,725,40
|
|
20241111,093700,7772545,725,725,725,725,100
|
|
20241111,093600,7700045,725,725,725,725,0
|
|
20241111,093500,7700045,725,725,725,725,0
|
|
20241111,093400,7700045,725,725,725,725,0
|
|
20241111,093300,7700045,725,730,730,725,7684
|
|
20241111,093200,2124267,731,731,731,731,1000
|
|
20241111,093100,1393267,732,732,732,732,10
|
|
20241111,093000,1385947,733,733,733,733,1
|
|
20241111,092900,1385214,735,735,735,735,43
|
|
20241111,092800,1353609,741,741,741,741,0
|
|
20241111,092700,1353609,741,741,741,741,0
|
|
20241111,092600,1353609,741,741,741,741,0
|
|
20241111,092500,1353609,741,742,742,741,379
|
|
20241111,092400,1072402,742,742,742,742,0
|
|
20241111,092300,1072402,742,742,742,742,0
|
|
20241111,092200,1072402,742,742,742,742,0
|
|
20241111,092100,1072402,742,742,742,742,0
|
|
20241111,092000,1072402,742,742,742,742,0
|
|
20241111,091900,1072402,742,742,742,742,0
|
|
20241111,091800,1072402,742,742,742,742,7
|
|
20241111,091700,1067208,739,740,740,738,3
|
|
20241111,091600,1064991,730,741,741,730,8
|
|
20241111,091500,1059114,749,749,749,749,0
|
|
20241111,091400,1059114,749,749,749,749,0
|
|
20241111,091300,1059114,749,749,749,749,0
|
|
20241111,091200,1059114,749,749,749,749,0
|
|
20241111,091100,1059114,749,749,749,749,0
|
|
20241111,091000,1059114,749,749,749,749,0
|
|
20241111,090900,1059114,749,749,749,749,0
|
|
20241111,090800,1059114,749,749,749,749,5
|
|
20241111,090700,1055369,749,749,749,749,406
|
|
20241111,090600,751275,749,749,749,749,0
|
|
20241111,090500,751275,749,749,749,749,5
|
|
20241111,090400,747530,750,748,750,748,502
|
|
20241111,090300,372030,748,748,748,748,0
|
|
20241111,090200,372030,748,748,748,748,0
|
|
20241111,090100,372030,748,748,748,748,0
|
|
20241111,090000,372030,748,747,748,746,498
|