629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192600,382815695,603,603,603,603,12038
|
|
20241106,192500,382815695,603,603,603,603,0
|
|
20241106,192400,382815695,603,603,603,603,0
|
|
20241106,192300,382815695,603,603,603,603,0
|
|
20241106,192200,382815695,603,603,603,603,0
|
|
20241106,192100,382815695,603,603,603,603,0
|
|
20241106,192000,382815695,603,603,603,603,0
|
|
20241106,191900,382815695,603,603,603,603,0
|
|
20241106,191800,382815695,603,603,603,603,0
|
|
20241106,191700,382815695,603,603,603,603,0
|
|
20241106,191600,382815695,603,603,603,603,0
|
|
20241106,191500,382815695,603,603,603,603,0
|
|
20241106,191400,382815695,603,603,603,603,0
|
|
20241106,191300,382815695,603,603,603,603,0
|
|
20241106,191200,382815695,603,603,603,603,0
|
|
20241106,191100,382815695,603,603,603,603,0
|
|
20241106,191000,382815695,603,603,603,603,0
|
|
20241106,190900,382815695,603,603,603,603,0
|
|
20241106,190800,382815695,603,603,603,603,0
|
|
20241106,190700,382815695,603,603,603,603,0
|
|
20241106,190600,382815695,603,603,603,603,0
|
|
20241106,190500,382815695,603,603,603,603,0
|
|
20241106,190400,382815695,603,603,603,603,0
|
|
20241106,190300,382815695,603,603,603,603,0
|
|
20241106,190200,382815695,603,603,603,603,0
|
|
20241106,190100,382815695,603,603,603,603,0
|
|
20241106,190000,382815695,603,603,603,603,0
|
|
20241106,185900,382815695,603,603,603,603,0
|
|
20241106,185800,382815695,603,603,603,603,0
|
|
20241106,185700,382815695,603,603,603,603,0
|
|
20241106,185600,382815695,603,603,603,603,12038
|
|
20241106,185500,382815695,603,603,603,603,0
|
|
20241106,185400,382815695,603,603,603,603,0
|
|
20241106,185300,382815695,603,603,603,603,0
|
|
20241106,185200,382815695,603,603,603,603,0
|
|
20241106,185100,382815695,603,603,603,603,0
|
|
20241106,185000,382815695,603,603,603,603,0
|
|
20241106,184900,382815695,603,603,603,603,0
|
|
20241106,184800,382815695,603,603,603,603,0
|
|
20241106,184700,382815695,603,603,603,603,0
|
|
20241106,184600,382815695,603,603,603,603,0
|
|
20241106,184500,382815695,603,603,603,603,0
|
|
20241106,184400,382815695,603,603,603,603,0
|
|
20241106,184300,382815695,603,603,603,603,0
|
|
20241106,184200,382815695,603,603,603,603,0
|
|
20241106,184100,382815695,603,603,603,603,0
|
|
20241106,184000,382815695,603,603,603,603,0
|
|
20241106,183900,382815695,603,603,603,603,0
|
|
20241106,183800,382815695,603,603,603,603,0
|
|
20241106,183700,382815695,603,603,603,603,0
|
|
20241106,183600,382815695,603,603,603,603,0
|
|
20241106,183500,382815695,603,603,603,603,0
|
|
20241106,183400,382815695,603,603,603,603,0
|
|
20241106,183300,382815695,603,603,603,603,0
|
|
20241106,183200,382815695,603,603,603,603,0
|
|
20241106,183100,382815695,603,603,603,603,0
|
|
20241106,183000,382815695,603,603,603,603,0
|
|
20241106,182900,382815695,603,603,603,603,0
|
|
20241106,182800,382815695,603,603,603,603,0
|
|
20241106,182700,382815695,603,603,603,603,0
|
|
20241106,182600,382815695,603,603,603,603,12038
|
|
20241106,182500,382815695,603,603,603,603,0
|
|
20241106,182400,382815695,603,603,603,603,0
|
|
20241106,182300,382815695,603,603,603,603,0
|
|
20241106,182200,382815695,603,603,603,603,0
|
|
20241106,182100,382815695,603,603,603,603,0
|
|
20241106,182000,382815695,603,603,603,603,0
|
|
20241106,181900,382815695,603,603,603,603,0
|
|
20241106,181800,382815695,603,603,603,603,0
|
|
20241106,181700,382815695,603,603,603,603,0
|
|
20241106,181600,382815695,603,603,603,603,0
|
|
20241106,181500,382815695,603,603,603,603,0
|
|
20241106,181400,382815695,603,603,603,603,0
|
|
20241106,181300,382815695,603,603,603,603,0
|
|
20241106,181200,382815695,603,603,603,603,0
|
|
20241106,181100,382815695,603,603,603,603,0
|
|
20241106,181000,382815695,603,603,603,603,0
|
|
20241106,180900,382815695,603,603,603,603,0
|
|
20241106,180800,382815695,603,603,603,603,0
|
|
20241106,180700,382815695,603,603,603,603,0
|
|
20241106,180600,382815695,603,603,603,603,0
|
|
20241106,180500,382815695,603,603,603,603,0
|
|
20241106,180400,382815695,603,603,603,603,0
|
|
20241106,180300,382815695,603,603,603,603,0
|
|
20241106,180200,382815695,603,603,603,603,0
|
|
20241106,180100,382815695,603,603,603,603,0
|
|
20241106,180000,382815695,603,603,603,603,0
|
|
20241106,175900,382815695,603,603,603,603,0
|
|
20241106,175800,382815695,603,603,603,603,0
|
|
20241106,175700,382815695,603,603,603,603,0
|
|
20241106,175600,382815695,603,603,603,603,12038
|
|
20241106,175500,382815695,603,603,603,603,0
|
|
20241106,175400,382815695,603,603,603,603,0
|
|
20241106,175300,382815695,603,603,603,603,0
|
|
20241106,175200,382815695,603,603,603,603,0
|
|
20241106,175100,382815695,603,603,603,603,0
|
|
20241106,175000,382815695,603,603,603,603,0
|
|
20241106,174900,382815695,603,603,603,603,0
|
|
20241106,174800,382815695,603,603,603,603,0
|
|
20241106,174700,382815695,603,603,603,603,0
|
|
20241106,174600,382815695,603,603,603,603,0
|
|
20241106,174500,382815695,603,603,603,603,0
|
|
20241106,174400,382815695,603,603,603,603,0
|
|
20241106,174300,382815695,603,603,603,603,0
|
|
20241106,174200,382815695,603,603,603,603,0
|
|
20241106,174100,382815695,603,603,603,603,0
|
|
20241106,174000,382815695,603,603,603,603,0
|
|
20241106,173900,382815695,603,603,603,603,0
|
|
20241106,173800,382815695,603,603,603,603,0
|
|
20241106,173700,382815695,603,603,603,603,0
|
|
20241106,173600,382815695,603,603,603,603,0
|
|
20241106,173500,382815695,603,603,603,603,0
|
|
20241106,173400,382815695,603,603,603,603,0
|
|
20241106,173300,382815695,603,603,603,603,0
|
|
20241106,173200,382815695,603,603,603,603,0
|
|
20241106,173100,382815695,603,603,603,603,0
|
|
20241106,173000,382815695,603,603,603,603,0
|
|
20241106,172900,382815695,603,603,603,603,0
|
|
20241106,172800,382815695,603,603,603,603,0
|
|
20241106,172700,382815695,603,603,603,603,0
|
|
20241106,172600,382815695,603,603,603,603,12038
|
|
20241106,172500,382815695,603,603,603,603,0
|
|
20241106,172400,382815695,603,603,603,603,0
|
|
20241106,172300,382815695,603,603,603,603,0
|
|
20241106,172200,382815695,603,603,603,603,0
|
|
20241106,172100,382815695,603,603,603,603,0
|
|
20241106,172000,382815695,603,603,603,603,0
|
|
20241106,171900,382815695,603,603,603,603,0
|
|
20241106,171800,382815695,603,603,603,603,0
|
|
20241106,171700,382815695,603,603,603,603,0
|
|
20241106,171600,382815695,603,603,603,603,0
|
|
20241106,171500,382815695,603,603,603,603,0
|
|
20241106,171400,382815695,603,603,603,603,0
|
|
20241106,171300,382815695,603,603,603,603,0
|
|
20241106,171200,382815695,603,603,603,603,0
|
|
20241106,171100,382815695,603,603,603,603,0
|
|
20241106,171000,382815695,603,603,603,603,0
|
|
20241106,170900,382815695,603,603,603,603,0
|
|
20241106,170800,382815695,603,603,603,603,0
|
|
20241106,170700,382815695,603,603,603,603,0
|
|
20241106,170600,382815695,603,603,603,603,0
|
|
20241106,170500,382815695,603,603,603,603,0
|
|
20241106,170400,382815695,603,603,603,603,0
|
|
20241106,170300,382815695,603,603,603,603,0
|
|
20241106,170200,382815695,603,603,603,603,0
|
|
20241106,170100,382815695,603,603,603,603,0
|
|
20241106,170000,382815695,603,603,603,603,0
|
|
20241106,165900,382815695,603,603,603,603,0
|
|
20241106,165800,382815695,603,603,603,603,0
|
|
20241106,165700,382815695,603,603,603,603,0
|
|
20241106,165600,382815695,603,603,603,603,12038
|
|
20241106,165500,382815695,603,603,603,603,0
|
|
20241106,165400,382815695,603,603,603,603,0
|
|
20241106,165300,382815695,603,603,603,603,0
|
|
20241106,165200,382815695,603,603,603,603,0
|
|
20241106,165100,382815695,603,603,603,603,0
|
|
20241106,165000,382815695,603,603,603,603,0
|
|
20241106,164900,382815695,603,603,603,603,0
|
|
20241106,164800,382815695,603,603,603,603,0
|
|
20241106,164700,382815695,603,603,603,603,0
|
|
20241106,164600,382815695,603,603,603,603,0
|
|
20241106,164500,382815695,603,603,603,603,0
|
|
20241106,164400,382815695,603,603,603,603,0
|
|
20241106,164300,382815695,603,603,603,603,0
|
|
20241106,164200,382815695,603,603,603,603,0
|
|
20241106,164100,382815695,603,603,603,603,0
|
|
20241106,164000,382815695,603,603,603,603,0
|
|
20241106,163900,382815695,603,603,603,603,0
|
|
20241106,163800,382815695,603,603,603,603,0
|
|
20241106,163700,382815695,603,603,603,603,0
|
|
20241106,163600,382815695,603,603,603,603,0
|
|
20241106,163500,382815695,603,603,603,603,0
|
|
20241106,163400,382815695,603,603,603,603,0
|
|
20241106,163300,382815695,603,603,603,603,0
|
|
20241106,163200,382815695,603,603,603,603,0
|
|
20241106,163100,382815695,603,603,603,603,0
|
|
20241106,163000,382815695,603,603,603,603,0
|
|
20241106,162900,382815695,603,603,603,603,0
|
|
20241106,162800,382815695,603,603,603,603,0
|
|
20241106,162700,382815695,603,603,603,603,0
|
|
20241106,162600,382815695,603,603,603,603,12038
|
|
20241106,162500,382815695,603,603,603,603,0
|
|
20241106,162400,382815695,603,603,603,603,0
|
|
20241106,162300,382815695,603,603,603,603,0
|
|
20241106,162200,382815695,603,603,603,603,0
|
|
20241106,162100,382815695,603,603,603,603,0
|
|
20241106,162000,382815695,603,603,603,603,0
|
|
20241106,161900,382815695,603,603,603,603,0
|
|
20241106,161800,382815695,603,603,603,603,0
|
|
20241106,161700,382815695,603,603,603,603,0
|
|
20241106,161600,382815695,603,603,603,603,0
|
|
20241106,161500,382815695,603,603,603,603,0
|
|
20241106,161400,382815695,603,603,603,603,0
|
|
20241106,161300,382815695,603,603,603,603,0
|
|
20241106,161200,382815695,603,603,603,603,0
|
|
20241106,161100,382815695,603,603,603,603,0
|
|
20241106,161000,382815695,603,603,603,603,0
|
|
20241106,160900,382815695,603,603,603,603,0
|
|
20241106,160800,382815695,603,603,603,603,0
|
|
20241106,160700,382815695,603,603,603,603,0
|
|
20241106,160600,382815695,603,603,603,603,0
|
|
20241106,160500,382815695,603,603,603,603,0
|
|
20241106,160400,382815695,603,603,603,603,0
|
|
20241106,160300,382815695,603,603,603,603,0
|
|
20241106,160200,382815695,603,603,603,603,0
|
|
20241106,160100,382815695,603,603,603,603,0
|
|
20241106,160000,382815695,603,603,603,603,0
|
|
20241106,155900,382815695,603,603,603,603,0
|
|
20241106,155800,382815695,603,603,603,603,0
|
|
20241106,155700,382815695,603,603,603,603,0
|
|
20241106,155600,382815695,603,603,603,603,12038
|
|
20241106,155500,382815695,603,603,603,603,0
|
|
20241106,155400,382815695,603,603,603,603,0
|
|
20241106,155300,382815695,603,603,603,603,0
|
|
20241106,155200,382815695,603,603,603,603,0
|
|
20241106,155100,382815695,603,603,603,603,0
|
|
20241106,155000,382815695,603,603,603,603,0
|
|
20241106,154900,382815695,603,603,603,603,0
|
|
20241106,154800,382815695,603,603,603,603,0
|
|
20241106,154700,382815695,603,603,603,603,0
|
|
20241106,154600,382815695,603,603,603,603,0
|
|
20241106,154500,382815695,603,603,603,603,0
|
|
20241106,154400,382815695,603,603,603,603,0
|
|
20241106,154300,382815695,603,603,603,603,0
|
|
20241106,154200,382815695,603,603,603,603,0
|
|
20241106,154100,382815695,603,603,603,603,0
|
|
20241106,154000,382815695,603,603,603,603,0
|
|
20241106,153900,382815695,603,603,603,603,0
|
|
20241106,153800,382815695,603,603,603,603,0
|
|
20241106,153700,382815695,603,603,603,603,0
|
|
20241106,153600,382815695,603,603,603,603,0
|
|
20241106,153500,382815695,603,603,603,603,0
|
|
20241106,153400,382815695,603,603,603,603,0
|
|
20241106,153300,382815695,603,603,603,603,0
|
|
20241106,153200,382815695,603,603,603,603,0
|
|
20241106,153100,382815695,603,603,603,603,0
|
|
20241106,153000,382815695,603,603,603,603,12038
|
|
20241106,152900,375556781,612,612,612,612,0
|
|
20241106,152800,375556781,612,612,612,612,0
|
|
20241106,152700,375556781,612,612,612,612,0
|
|
20241106,152600,375556781,612,612,612,612,0
|
|
20241106,152500,375556781,612,612,612,612,0
|
|
20241106,152400,375556781,612,612,612,612,0
|
|
20241106,152300,375556781,612,612,612,612,0
|
|
20241106,152200,375556781,612,612,612,612,0
|
|
20241106,152100,375556781,612,612,612,612,0
|
|
20241106,152000,375556781,612,612,612,612,0
|
|
20241106,151900,375556781,612,612,612,612,231
|
|
20241106,151800,375415409,613,613,613,613,1201
|
|
20241106,151700,374679196,613,613,613,613,101
|
|
20241106,151600,374617283,610,610,610,610,401
|
|
20241106,151500,374372673,610,612,613,610,102
|
|
20241106,151400,374310252,609,609,609,609,1143
|
|
20241106,151300,373614165,607,606,607,606,3486
|
|
20241106,151200,371498463,607,609,609,607,703
|
|
20241106,151100,371071721,609,608,609,608,101
|
|
20241106,151000,371010312,609,609,609,609,151
|
|
20241106,150900,370918353,609,609,609,609,1
|
|
20241106,150800,370917744,607,612,612,607,2126
|
|
20241106,150700,369622629,612,609,612,609,613
|
|
20241106,150600,369248712,609,609,609,608,63
|
|
20241106,150500,369210351,609,610,610,609,1053
|
|
20241106,150400,368569072,614,610,614,609,606
|
|
20241106,150300,368199589,614,610,614,610,417
|
|
20241106,150200,367945215,610,610,610,610,3228
|
|
20241106,150100,365976135,610,610,610,610,556
|
|
20241106,150000,365636975,610,610,610,610,300
|
|
20241106,145900,365453975,609,610,610,609,211
|
|
20241106,145800,365325269,610,613,613,610,899
|
|
20241106,145700,364775082,613,611,613,611,45
|
|
20241106,145600,364747585,610,610,610,610,0
|
|
20241106,145500,364747585,610,610,610,610,0
|
|
20241106,145400,364747585,610,610,610,610,0
|
|
20241106,145300,364747585,610,610,610,610,355
|
|
20241106,145200,364531035,608,608,608,608,0
|
|
20241106,145100,364531035,608,608,608,608,0
|
|
20241106,145000,364531035,608,608,608,608,0
|
|
20241106,144900,364531035,608,608,608,608,3224
|
|
20241106,144800,362570843,609,609,609,609,283
|
|
20241106,144700,362398496,614,614,614,614,100
|
|
20241106,144600,362337096,614,610,614,610,2025
|
|
20241106,144500,361101796,609,607,609,607,4464
|
|
20241106,144400,358386146,607,607,607,607,14
|
|
20241106,144300,358377648,607,606,607,604,3000
|
|
20241106,144200,356560448,607,608,608,607,76
|
|
20241106,144100,356514276,608,608,608,608,492
|
|
20241106,144000,356215140,608,607,608,606,1416
|
|
20241106,143900,355354592,603,607,607,603,4033
|
|
20241106,143800,352913150,606,607,607,605,20040
|
|
20241106,143700,340776642,611,611,611,611,40
|
|
20241106,143600,340752202,611,608,611,608,758
|
|
20241106,143500,340291335,608,608,608,608,176
|
|
20241106,143400,340184327,611,611,611,611,0
|
|
20241106,143300,340184327,611,611,611,611,5
|
|
20241106,143200,340181272,607,610,610,607,3034
|
|
20241106,143100,338335930,611,611,611,611,615
|
|
20241106,143000,337960165,612,612,612,612,0
|
|
20241106,142900,337960165,612,612,612,612,0
|
|
20241106,142800,337960165,612,612,612,612,13
|
|
20241106,142700,337952209,612,612,612,612,6
|
|
20241106,142600,337948537,612,612,612,612,3
|
|
20241106,142500,337946701,609,609,609,609,4001
|
|
20241106,142400,335510092,609,611,612,609,1584
|
|
20241106,142300,334543196,611,612,612,611,272
|
|
20241106,142200,334376977,615,617,617,611,105
|
|
20241106,142100,334312799,610,617,617,610,3094
|
|
20241106,142000,332420866,615,615,615,615,250
|
|
20241106,141900,332267116,615,616,616,615,705
|
|
20241106,141800,331833310,617,617,617,617,9
|
|
20241106,141700,331827757,617,617,617,617,301
|
|
20241106,141600,331642040,615,615,615,615,352
|
|
20241106,141500,331425560,617,617,617,617,0
|
|
20241106,141400,331425560,617,617,617,617,0
|
|
20241106,141300,331425560,617,617,617,617,500
|
|
20241106,141200,331117060,617,617,617,617,0
|
|
20241106,141100,331117060,617,613,617,613,23
|
|
20241106,141000,331102957,616,613,616,613,387
|
|
20241106,140900,330865723,613,616,616,613,2
|
|
20241106,140800,330864494,612,617,617,610,5316
|
|
20241106,140700,327609014,617,617,617,617,22
|
|
20241106,140600,327595440,616,616,616,616,2089
|
|
20241106,140500,326308616,615,615,615,615,69
|
|
20241106,140400,326266181,615,615,615,615,0
|
|
20241106,140300,326266181,615,615,615,615,602
|
|
20241106,140200,325895951,615,615,615,615,1
|
|
20241106,140100,325895336,616,615,616,615,900
|
|
20241106,140000,325341431,616,617,617,616,541
|
|
20241106,135900,325007807,618,618,618,618,0
|
|
20241106,135800,325007807,618,618,618,618,0
|
|
20241106,135700,325007807,618,618,618,618,107
|
|
20241106,135600,324941681,617,619,619,617,2087
|
|
20241106,135500,323652598,619,619,619,619,372
|
|
20241106,135400,323422330,620,620,620,619,71
|
|
20241106,135300,323378311,619,619,619,619,905
|
|
20241106,135200,322818116,619,619,619,619,295
|
|
20241106,135100,322635511,619,619,619,619,12
|
|
20241106,135000,322628083,619,619,619,619,431
|
|
20241106,134900,322361294,617,617,617,617,1
|
|
20241106,134800,322360677,619,619,619,619,0
|
|
20241106,134700,322360677,619,619,619,619,100
|
|
20241106,134600,322298777,619,619,619,619,0
|
|
20241106,134500,322298777,619,615,619,615,88
|
|
20241106,134400,322244645,615,616,616,615,3540
|
|
20241106,134300,320067505,616,617,617,615,945
|
|
20241106,134200,319485836,616,616,616,616,10
|
|
20241106,134100,319479676,619,619,619,619,0
|
|
20241106,134000,319479676,619,619,619,619,1
|
|
20241106,133900,319479057,619,619,619,619,0
|
|
20241106,133800,319479057,619,619,619,619,1
|
|
20241106,133700,319478438,619,615,619,615,521
|
|
20241106,133600,319158019,619,619,619,619,1
|
|
20241106,133500,319157400,620,617,620,614,2010
|
|
20241106,133400,317922135,615,615,615,615,0
|
|
20241106,133300,317922135,615,617,617,615,1084
|
|
20241106,133200,317255176,619,616,619,616,4025
|
|
20241106,133100,314770918,617,617,617,617,102
|
|
20241106,133000,314707984,617,616,617,615,416
|
|
20241106,132900,314451728,616,615,616,615,52
|
|
20241106,132800,314419698,616,618,619,616,960
|
|
20241106,132700,313826586,617,618,618,617,3
|
|
20241106,132600,313824733,619,619,619,619,0
|
|
20241106,132500,313824733,619,619,619,619,21
|
|
20241106,132400,313811734,620,620,620,620,0
|
|
20241106,132300,313811734,620,620,620,620,0
|
|
20241106,132200,313811734,620,620,620,620,0
|
|
20241106,132100,313811734,620,620,620,620,200
|
|
20241106,132000,313687734,620,620,620,620,0
|
|
20241106,131900,313687734,620,620,620,620,0
|
|
20241106,131800,313687734,620,619,620,619,78
|
|
20241106,131700,313639418,619,619,619,619,148
|
|
20241106,131600,313547806,619,619,619,619,0
|
|
20241106,131500,313547806,619,619,619,619,455
|
|
20241106,131400,313266161,618,618,618,618,158
|
|
20241106,131300,313168517,618,618,618,617,754
|
|
20241106,131200,312702649,618,617,618,617,261
|
|
20241106,131100,312541609,617,613,617,613,200
|
|
20241106,131000,312418225,615,615,615,615,0
|
|
20241106,130900,312418225,615,612,615,611,4659
|
|
20241106,130800,309556178,612,613,613,612,3753
|
|
20241106,130700,307259089,615,615,615,615,1000
|
|
20241106,130600,306644089,614,615,615,614,4340
|
|
20241106,130500,303975992,616,616,616,616,98
|
|
20241106,130400,303915624,616,616,616,615,3150
|
|
20241106,130300,301977271,616,616,616,616,0
|
|
20241106,130200,301977271,616,615,616,615,1202
|
|
20241106,130100,301237839,615,615,615,615,970
|
|
20241106,130000,300641289,616,618,618,616,784
|
|
20241106,125900,300158209,620,620,620,620,0
|
|
20241106,125800,300158209,620,620,620,620,0
|
|
20241106,125700,300158209,620,620,620,620,602
|
|
20241106,125600,299784969,619,619,619,619,124
|
|
20241106,125500,299708213,620,618,620,618,22
|
|
20241106,125400,299694611,620,620,620,620,0
|
|
20241106,125300,299694611,620,620,620,620,0
|
|
20241106,125200,299694611,620,616,620,616,31
|
|
20241106,125100,299675395,615,615,615,615,0
|
|
20241106,125000,299675395,615,620,620,615,16167
|
|
20241106,124900,289726878,621,621,621,621,8
|
|
20241106,124800,289721910,621,621,621,621,46
|
|
20241106,124700,289693344,621,622,622,621,724
|
|
20241106,124600,289243640,621,621,621,621,29
|
|
20241106,124500,289225631,623,623,623,623,500
|
|
20241106,124400,288914131,623,622,623,621,603
|
|
20241106,124300,288539604,623,623,623,623,104
|
|
20241106,124200,288474812,622,622,622,622,0
|
|
20241106,124100,288474812,622,622,622,622,650
|
|
20241106,124000,288070512,622,623,623,622,145
|
|
20241106,123900,287980292,623,623,623,623,455
|
|
20241106,123800,287696827,623,623,623,623,296
|
|
20241106,123700,287512419,623,624,624,623,236
|
|
20241106,123600,287365156,624,624,624,624,108
|
|
20241106,123500,287297764,629,629,629,629,0
|
|
20241106,123400,287297764,629,626,629,626,6
|
|
20241106,123300,287293996,620,621,621,620,2151
|
|
20241106,123200,285959917,620,622,622,620,3920
|
|
20241106,123100,283527150,623,624,624,623,1387
|
|
20241106,123000,282662664,625,625,625,625,49
|
|
20241106,122900,282632039,627,624,627,624,312
|
|
20241106,122800,282437015,624,624,624,624,671
|
|
20241106,122700,282018311,624,624,624,624,14
|
|
20241106,122600,282009575,624,626,626,624,977
|
|
20241106,122500,281399925,625,625,625,625,56
|
|
20241106,122400,281364925,625,625,625,625,1
|
|
20241106,122300,281364300,623,623,623,623,0
|
|
20241106,122200,281364300,623,623,623,623,572
|
|
20241106,122100,281007944,623,623,623,623,134
|
|
20241106,122000,280924462,630,626,630,622,8349
|
|
20241106,121900,275726764,625,626,626,625,940
|
|
20241106,121800,275138507,626,626,626,626,50
|
|
20241106,121700,275107207,626,627,627,626,747
|
|
20241106,121600,274639538,627,628,628,627,441
|
|
20241106,121500,274362619,628,628,628,628,1
|
|
20241106,121400,274361991,628,628,628,628,400
|
|
20241106,121300,274110791,633,633,633,633,1
|
|
20241106,121200,274110158,629,629,629,629,101
|
|
20241106,121100,274046629,630,634,634,630,1349
|
|
20241106,121000,273196286,631,634,634,631,295
|
|
20241106,120900,273010138,632,634,634,632,11
|
|
20241106,120800,273003184,631,632,632,631,77
|
|
20241106,120700,272954595,633,633,633,633,23
|
|
20241106,120600,272940036,633,633,633,633,5
|
|
20241106,120500,272936871,635,635,635,635,0
|
|
20241106,120400,272936871,635,635,635,635,1
|
|
20241106,120300,272936236,636,636,636,636,0
|
|
20241106,120200,272936236,636,636,636,636,0
|
|
20241106,120100,272936236,636,636,636,636,5
|
|
20241106,120000,272933056,636,636,636,636,1
|
|
20241106,115900,272932420,630,632,636,630,840
|
|
20241106,115800,272403092,632,630,632,630,21
|
|
20241106,115700,272389849,631,629,631,629,13
|
|
20241106,115600,272381670,629,630,630,629,430
|
|
20241106,115500,272111080,632,630,632,629,955
|
|
20241106,115400,271509378,630,630,630,630,173
|
|
20241106,115300,271400388,629,629,630,628,2457
|
|
20241106,115200,269855718,630,632,632,629,2651
|
|
20241106,115100,268187046,632,633,633,632,90
|
|
20241106,115000,268130136,633,634,634,633,775
|
|
20241106,114900,267639555,637,637,637,637,100
|
|
20241106,114800,267575855,636,636,636,636,0
|
|
20241106,114700,267575855,636,630,638,630,5594
|
|
20241106,114600,264049942,632,633,633,630,2068
|
|
20241106,114500,262745020,633,637,637,633,51
|
|
20241106,114400,262712600,634,637,637,634,60
|
|
20241106,114300,262674530,639,639,639,639,0
|
|
20241106,114200,262674530,639,634,639,631,4631
|
|
20241106,114100,259745447,633,639,639,633,552
|
|
20241106,114000,259395435,635,637,637,635,42
|
|
20241106,113900,259368739,640,640,640,640,0
|
|
20241106,113800,259368739,640,640,640,640,0
|
|
20241106,113700,259368739,640,640,640,640,6
|
|
20241106,113600,259364899,640,640,640,640,1
|
|
20241106,113500,259364259,640,640,640,637,781
|
|
20241106,113400,258866756,637,637,637,637,82
|
|
20241106,113300,258814522,640,639,640,634,715
|
|
20241106,113200,258358176,643,640,643,639,40
|
|
20241106,113100,258332578,639,644,644,639,401
|
|
20241106,113000,258076334,639,645,645,639,3756
|
|
20241106,112900,255673256,645,645,645,641,44
|
|
20241106,112800,255645028,645,645,645,645,1
|
|
20241106,112700,255644383,641,643,643,641,1149
|
|
20241106,112600,254907180,640,640,640,640,0
|
|
20241106,112500,254907180,640,645,645,640,794
|
|
20241106,112400,254398028,649,649,649,649,0
|
|
20241106,112300,254398028,649,649,649,649,1
|
|
20241106,112200,254397379,644,647,647,644,305
|
|
20241106,112100,254200872,652,646,652,646,7
|
|
20241106,112000,254196329,645,645,645,645,81
|
|
20241106,111900,254144084,645,644,645,644,259
|
|
20241106,111800,253977039,644,653,654,630,16713
|
|
20241106,111700,243310724,655,647,655,647,316
|
|
20241106,111600,243106251,647,652,652,647,1907
|
|
20241106,111500,241865344,653,652,653,652,52
|
|
20241106,111400,241831439,653,659,659,653,1268
|
|
20241106,111300,241001008,659,659,659,659,30
|
|
20241106,111200,240981238,660,659,660,659,186
|
|
20241106,111100,240858663,659,658,660,658,409
|
|
20241106,111000,240589009,659,659,659,659,19
|
|
20241106,110900,240576488,659,659,659,659,151
|
|
20241106,110800,240476979,659,659,660,659,47
|
|
20241106,110700,240445981,655,655,655,654,349
|
|
20241106,110600,240217410,655,657,657,655,996
|
|
20241106,110500,239564473,659,659,660,659,1455
|
|
20241106,110400,238605627,659,659,659,659,248
|
|
20241106,110300,238442195,659,657,659,654,4184
|
|
20241106,110200,235694023,658,662,662,658,994
|
|
20241106,110100,235037688,662,648,664,648,5938
|
|
20241106,110000,231131392,648,647,648,647,5
|
|
20241106,105900,231128156,648,648,648,648,8
|
|
20241106,105800,231122972,648,648,648,648,0
|
|
20241106,105700,231122972,648,646,648,645,738
|
|
20241106,105600,230646746,648,645,648,645,1225
|
|
20241106,105500,229856379,646,648,648,646,100
|
|
20241106,105400,229791755,648,648,648,648,0
|
|
20241106,105300,229791755,648,643,648,643,152
|
|
20241106,105200,229694014,648,648,648,648,0
|
|
20241106,105100,229694014,648,648,648,648,150
|
|
20241106,105000,229596814,648,648,648,648,3
|
|
20241106,104900,229594870,648,648,648,648,0
|
|
20241106,104800,229594870,648,646,649,646,1986
|
|
20241106,104700,228308574,646,642,646,641,2821
|
|
20241106,104600,226497205,642,643,643,642,856
|
|
20241106,104500,225947307,644,644,644,643,1431
|
|
20241106,104400,225026965,644,644,644,643,152
|
|
20241106,104300,224929117,644,644,644,643,412
|
|
20241106,104200,224663839,644,644,644,644,94
|
|
20241106,104100,224603303,644,644,644,644,57
|
|
20241106,104000,224566595,646,646,646,646,0
|
|
20241106,103900,224566595,646,646,646,646,0
|
|
20241106,103800,224566595,646,644,646,644,192
|
|
20241106,103700,224442648,643,643,643,643,21
|
|
20241106,103600,224429145,643,645,645,638,1151
|
|
20241106,103500,223692909,646,646,646,641,71
|
|
20241106,103400,223647264,646,642,646,642,18
|
|
20241106,103300,223635676,646,647,647,646,132
|
|
20241106,103200,223550388,647,647,647,647,198
|
|
20241106,103100,223422282,647,639,647,639,3050
|
|
20241106,103000,221470777,639,639,639,639,0
|
|
20241106,102900,221470777,639,638,639,638,156
|
|
20241106,102800,221371191,638,638,638,638,61
|
|
20241106,102700,221332273,638,638,638,636,803
|
|
20241106,102600,220821259,639,637,639,636,95
|
|
20241106,102500,220760825,639,639,639,639,28
|
|
20241106,102400,220742933,639,639,639,639,2
|
|
20241106,102300,220741655,639,638,639,638,209
|
|
20241106,102200,220608150,638,630,638,630,16534
|
|
20241106,102100,210189528,630,636,636,629,30693
|
|
20241106,102000,190778744,635,639,639,634,15387
|
|
20241106,101900,180993967,640,640,640,640,369
|
|
20241106,101800,180757807,640,640,640,640,88
|
|
20241106,101700,180701487,641,641,641,641,51
|
|
20241106,101600,180668796,640,640,640,640,102
|
|
20241106,101500,180603516,641,641,641,641,1
|
|
20241106,101400,180602875,640,641,641,640,344
|
|
20241106,101300,180382556,641,641,645,641,37
|
|
20241106,101200,180358819,645,640,645,640,156
|
|
20241106,101100,180258950,640,641,641,640,139
|
|
20241106,101000,180169954,641,641,641,641,11
|
|
20241106,100900,180162903,640,644,644,640,521
|
|
20241106,100800,179828896,647,647,647,647,2
|
|
20241106,100700,179827602,647,647,647,647,1
|
|
20241106,100600,179826955,647,647,647,647,4
|
|
20241106,100500,179824367,643,648,648,643,43
|
|
20241106,100400,179796713,647,647,647,643,152
|
|
20241106,100300,179698377,647,641,647,641,4
|
|
20241106,100200,179695807,640,640,640,640,2
|
|
20241106,100100,179694527,641,641,641,641,197
|
|
20241106,100000,179568250,641,641,641,641,246
|
|
20241106,095900,179410564,642,646,646,642,47
|
|
20241106,095800,179380386,646,641,646,641,6
|
|
20241106,095700,179376535,641,641,641,641,50
|
|
20241106,095600,179344485,641,641,641,641,4
|
|
20241106,095500,179341921,645,645,645,645,0
|
|
20241106,095400,179341921,645,641,645,641,4
|
|
20241106,095300,179339345,647,646,647,646,2
|
|
20241106,095200,179338052,640,640,640,640,0
|
|
20241106,095100,179338052,640,640,640,640,0
|
|
20241106,095000,179338052,640,640,640,640,15
|
|
20241106,094900,179328452,640,643,647,640,220
|
|
20241106,094800,179186784,643,637,643,637,1642
|
|
20241106,094700,178140771,637,636,637,636,200
|
|
20241106,094600,178013435,636,637,637,636,1488
|
|
20241106,094500,177067015,636,639,643,636,13066
|
|
20241106,094400,168726153,638,647,647,638,10007
|
|
20241106,094300,162314881,643,645,648,643,2861
|
|
20241106,094200,160474389,648,648,648,648,0
|
|
20241106,094100,160474389,648,648,648,648,1801
|
|
20241106,094000,159307341,648,648,648,648,4862
|
|
20241106,093900,156156765,645,646,646,643,8063
|
|
20241106,093800,150956998,646,645,646,645,2116
|
|
20241106,093700,149590538,645,645,646,645,470
|
|
20241106,093600,149287377,645,646,646,645,893
|
|
20241106,093500,148711315,646,646,646,646,10
|
|
20241106,093400,148704855,646,646,646,646,514
|
|
20241106,093300,148372811,646,646,646,646,15
|
|
20241106,093200,148363121,646,647,647,646,8830
|
|
20241106,093100,142653892,648,652,652,648,2055
|
|
20241106,093000,141319021,653,654,654,653,1863
|
|
20241106,092900,140100622,654,655,655,654,743
|
|
20241106,092800,139614330,661,655,661,654,3518
|
|
20241106,092700,137310317,655,663,663,655,2946
|
|
20241106,092600,135377055,664,665,666,664,4338
|
|
20241106,092500,132493276,666,666,666,666,1000
|
|
20241106,092400,131827276,671,671,671,661,1582
|
|
20241106,092300,130769453,671,666,671,666,2817
|
|
20241106,092200,128888456,670,665,671,660,9243
|
|
20241106,092100,122717516,665,667,668,662,6272
|
|
20241106,092000,118545322,667,660,667,660,3861
|
|
20241106,091900,115982405,654,649,663,649,22151
|
|
20241106,091800,101491901,648,649,649,647,613
|
|
20241106,091700,101094127,649,649,649,646,1270
|
|
20241106,091600,100271062,650,650,650,649,313
|
|
20241106,091500,100067912,650,651,651,645,2818
|
|
20241106,091400,98239650,651,649,651,649,875
|
|
20241106,091300,97671013,648,648,649,648,294
|
|
20241106,091200,97480477,647,642,647,642,847
|
|
20241106,091100,96935468,642,643,644,642,4218
|
|
20241106,091000,94226062,646,643,647,642,4371
|
|
20241106,090900,91399875,646,632,646,631,19953
|
|
20241106,090800,78635080,631,633,633,631,8186
|
|
20241106,090700,73460671,633,637,639,633,3209
|
|
20241106,090600,71425080,640,641,643,640,2844
|
|
20241106,090500,69600520,641,633,641,633,17423
|
|
20241106,090400,58517200,634,639,639,630,24878
|
|
20241106,090300,42744540,643,642,647,636,11742
|
|
20241106,090200,35202607,647,647,648,637,3916
|
|
20241106,090100,32694890,640,640,648,636,18558
|
|
20241106,090000,20859022,639,649,649,638,31891
|