629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192600,525083629,618,618,618,618,17962
|
|
20241108,192500,525083629,618,618,618,618,0
|
|
20241108,192400,525083629,618,618,618,618,0
|
|
20241108,192300,525083629,618,618,618,618,0
|
|
20241108,192200,525083629,618,618,618,618,0
|
|
20241108,192100,525083629,618,618,618,618,0
|
|
20241108,192000,525083629,618,618,618,618,0
|
|
20241108,191900,525083629,618,618,618,618,0
|
|
20241108,191800,525083629,618,618,618,618,0
|
|
20241108,191700,525083629,618,618,618,618,0
|
|
20241108,191600,525083629,618,618,618,618,0
|
|
20241108,191500,525083629,618,618,618,618,0
|
|
20241108,191400,525083629,618,618,618,618,0
|
|
20241108,191300,525083629,618,618,618,618,0
|
|
20241108,191200,525083629,618,618,618,618,0
|
|
20241108,191100,525083629,618,618,618,618,0
|
|
20241108,191000,525083629,618,618,618,618,0
|
|
20241108,190900,525083629,618,618,618,618,0
|
|
20241108,190800,525083629,618,618,618,618,0
|
|
20241108,190700,525083629,618,618,618,618,0
|
|
20241108,190600,525083629,618,618,618,618,0
|
|
20241108,190500,525083629,618,618,618,618,0
|
|
20241108,190400,525083629,618,618,618,618,0
|
|
20241108,190300,525083629,618,618,618,618,0
|
|
20241108,190200,525083629,618,618,618,618,0
|
|
20241108,190100,525083629,618,618,618,618,0
|
|
20241108,190000,525083629,618,618,618,618,0
|
|
20241108,185900,525083629,618,618,618,618,0
|
|
20241108,185800,525083629,618,618,618,618,0
|
|
20241108,185700,525083629,618,618,618,618,0
|
|
20241108,185600,525083629,618,618,618,618,17962
|
|
20241108,185500,525083629,618,618,618,618,0
|
|
20241108,185400,525083629,618,618,618,618,0
|
|
20241108,185300,525083629,618,618,618,618,0
|
|
20241108,185200,525083629,618,618,618,618,0
|
|
20241108,185100,525083629,618,618,618,618,0
|
|
20241108,185000,525083629,618,618,618,618,0
|
|
20241108,184900,525083629,618,618,618,618,0
|
|
20241108,184800,525083629,618,618,618,618,0
|
|
20241108,184700,525083629,618,618,618,618,0
|
|
20241108,184600,525083629,618,618,618,618,0
|
|
20241108,184500,525083629,618,618,618,618,0
|
|
20241108,184400,525083629,618,618,618,618,0
|
|
20241108,184300,525083629,618,618,618,618,0
|
|
20241108,184200,525083629,618,618,618,618,0
|
|
20241108,184100,525083629,618,618,618,618,0
|
|
20241108,184000,525083629,618,618,618,618,0
|
|
20241108,183900,525083629,618,618,618,618,0
|
|
20241108,183800,525083629,618,618,618,618,0
|
|
20241108,183700,525083629,618,618,618,618,0
|
|
20241108,183600,525083629,618,618,618,618,0
|
|
20241108,183500,525083629,618,618,618,618,0
|
|
20241108,183400,525083629,618,618,618,618,0
|
|
20241108,183300,525083629,618,618,618,618,0
|
|
20241108,183200,525083629,618,618,618,618,0
|
|
20241108,183100,525083629,618,618,618,618,0
|
|
20241108,183000,525083629,618,618,618,618,0
|
|
20241108,182900,525083629,618,618,618,618,0
|
|
20241108,182800,525083629,618,618,618,618,0
|
|
20241108,182700,525083629,618,618,618,618,0
|
|
20241108,182600,525083629,618,618,618,618,17962
|
|
20241108,182500,525083629,618,618,618,618,0
|
|
20241108,182400,525083629,618,618,618,618,0
|
|
20241108,182300,525083629,618,618,618,618,0
|
|
20241108,182200,525083629,618,618,618,618,0
|
|
20241108,182100,525083629,618,618,618,618,0
|
|
20241108,182000,525083629,618,618,618,618,0
|
|
20241108,181900,525083629,618,618,618,618,0
|
|
20241108,181800,525083629,618,618,618,618,0
|
|
20241108,181700,525083629,618,618,618,618,0
|
|
20241108,181600,525083629,618,618,618,618,0
|
|
20241108,181500,525083629,618,618,618,618,0
|
|
20241108,181400,525083629,618,618,618,618,0
|
|
20241108,181300,525083629,618,618,618,618,0
|
|
20241108,181200,525083629,618,618,618,618,0
|
|
20241108,181100,525083629,618,618,618,618,0
|
|
20241108,181000,525083629,618,618,618,618,0
|
|
20241108,180900,525083629,618,618,618,618,0
|
|
20241108,180800,525083629,618,618,618,618,0
|
|
20241108,180700,525083629,618,618,618,618,0
|
|
20241108,180600,525083629,618,618,618,618,0
|
|
20241108,180500,525083629,618,618,618,618,0
|
|
20241108,180400,525083629,618,618,618,618,0
|
|
20241108,180300,525083629,618,618,618,618,0
|
|
20241108,180200,525083629,618,618,618,618,0
|
|
20241108,180100,525083629,618,618,618,618,0
|
|
20241108,180000,525083629,618,618,618,618,0
|
|
20241108,175900,525083629,618,618,618,618,0
|
|
20241108,175800,525083629,618,618,618,618,0
|
|
20241108,175700,525083629,618,618,618,618,0
|
|
20241108,175600,525083629,618,618,618,618,17962
|
|
20241108,175500,525083629,618,618,618,618,0
|
|
20241108,175400,525083629,618,618,618,618,0
|
|
20241108,175300,525083629,618,618,618,618,0
|
|
20241108,175200,525083629,618,618,618,618,0
|
|
20241108,175100,525083629,618,618,618,618,0
|
|
20241108,175000,525083629,618,618,618,618,0
|
|
20241108,174900,525083629,618,618,618,618,0
|
|
20241108,174800,525083629,618,618,618,618,0
|
|
20241108,174700,525083629,618,618,618,618,0
|
|
20241108,174600,525083629,618,618,618,618,0
|
|
20241108,174500,525083629,618,618,618,618,0
|
|
20241108,174400,525083629,618,618,618,618,0
|
|
20241108,174300,525083629,618,618,618,618,0
|
|
20241108,174200,525083629,618,618,618,618,0
|
|
20241108,174100,525083629,618,618,618,618,0
|
|
20241108,174000,525083629,618,618,618,618,0
|
|
20241108,173900,525083629,618,618,618,618,0
|
|
20241108,173800,525083629,618,618,618,618,0
|
|
20241108,173700,525083629,618,618,618,618,0
|
|
20241108,173600,525083629,618,618,618,618,0
|
|
20241108,173500,525083629,618,618,618,618,0
|
|
20241108,173400,525083629,618,618,618,618,0
|
|
20241108,173300,525083629,618,618,618,618,0
|
|
20241108,173200,525083629,618,618,618,618,0
|
|
20241108,173100,525083629,618,618,618,618,0
|
|
20241108,173000,525083629,618,618,618,618,0
|
|
20241108,172900,525083629,618,618,618,618,0
|
|
20241108,172800,525083629,618,618,618,618,0
|
|
20241108,172700,525083629,618,618,618,618,0
|
|
20241108,172600,525083629,618,618,618,618,17962
|
|
20241108,172500,525083629,618,618,618,618,0
|
|
20241108,172400,525083629,618,618,618,618,0
|
|
20241108,172300,525083629,618,618,618,618,0
|
|
20241108,172200,525083629,618,618,618,618,0
|
|
20241108,172100,525083629,618,618,618,618,0
|
|
20241108,172000,525083629,618,618,618,618,0
|
|
20241108,171900,525083629,618,618,618,618,0
|
|
20241108,171800,525083629,618,618,618,618,0
|
|
20241108,171700,525083629,618,618,618,618,0
|
|
20241108,171600,525083629,618,618,618,618,0
|
|
20241108,171500,525083629,618,618,618,618,0
|
|
20241108,171400,525083629,618,618,618,618,0
|
|
20241108,171300,525083629,618,618,618,618,0
|
|
20241108,171200,525083629,618,618,618,618,0
|
|
20241108,171100,525083629,618,618,618,618,0
|
|
20241108,171000,525083629,618,618,618,618,0
|
|
20241108,170900,525083629,618,618,618,618,0
|
|
20241108,170800,525083629,618,618,618,618,0
|
|
20241108,170700,525083629,618,618,618,618,0
|
|
20241108,170600,525083629,618,618,618,618,0
|
|
20241108,170500,525083629,618,618,618,618,0
|
|
20241108,170400,525083629,618,618,618,618,0
|
|
20241108,170300,525083629,618,618,618,618,0
|
|
20241108,170200,525083629,618,618,618,618,0
|
|
20241108,170100,525083629,618,618,618,618,0
|
|
20241108,170000,525083629,618,618,618,618,0
|
|
20241108,165900,525083629,618,618,618,618,0
|
|
20241108,165800,525083629,618,618,618,618,0
|
|
20241108,165700,525083629,618,618,618,618,0
|
|
20241108,165600,525083629,618,618,618,618,17962
|
|
20241108,165500,525083629,618,618,618,618,0
|
|
20241108,165400,525083629,618,618,618,618,0
|
|
20241108,165300,525083629,618,618,618,618,0
|
|
20241108,165200,525083629,618,618,618,618,0
|
|
20241108,165100,525083629,618,618,618,618,0
|
|
20241108,165000,525083629,618,618,618,618,0
|
|
20241108,164900,525083629,618,618,618,618,0
|
|
20241108,164800,525083629,618,618,618,618,0
|
|
20241108,164700,525083629,618,618,618,618,0
|
|
20241108,164600,525083629,618,618,618,618,0
|
|
20241108,164500,525083629,618,618,618,618,0
|
|
20241108,164400,525083629,618,618,618,618,0
|
|
20241108,164300,525083629,618,618,618,618,0
|
|
20241108,164200,525083629,618,618,618,618,0
|
|
20241108,164100,525083629,618,618,618,618,0
|
|
20241108,164000,525083629,618,618,618,618,0
|
|
20241108,163900,525083629,618,618,618,618,0
|
|
20241108,163800,525083629,618,618,618,618,0
|
|
20241108,163700,525083629,618,618,618,618,0
|
|
20241108,163600,525083629,618,618,618,618,0
|
|
20241108,163500,525083629,618,618,618,618,0
|
|
20241108,163400,525083629,618,618,618,618,0
|
|
20241108,163300,525083629,618,618,618,618,0
|
|
20241108,163200,525083629,618,618,618,618,0
|
|
20241108,163100,525083629,618,618,618,618,0
|
|
20241108,163000,525083629,618,618,618,618,0
|
|
20241108,162900,525083629,618,618,618,618,0
|
|
20241108,162800,525083629,618,618,618,618,0
|
|
20241108,162700,525083629,618,618,618,618,0
|
|
20241108,162600,525083629,618,618,618,618,17962
|
|
20241108,162500,525083629,618,618,618,618,0
|
|
20241108,162400,525083629,618,618,618,618,0
|
|
20241108,162300,525083629,618,618,618,618,0
|
|
20241108,162200,525083629,618,618,618,618,0
|
|
20241108,162100,525083629,618,618,618,618,0
|
|
20241108,162000,525083629,618,618,618,618,0
|
|
20241108,161900,525083629,618,618,618,618,0
|
|
20241108,161800,525083629,618,618,618,618,0
|
|
20241108,161700,525083629,618,618,618,618,0
|
|
20241108,161600,525083629,618,618,618,618,0
|
|
20241108,161500,525083629,618,618,618,618,0
|
|
20241108,161400,525083629,618,618,618,618,0
|
|
20241108,161300,525083629,618,618,618,618,0
|
|
20241108,161200,525083629,618,618,618,618,0
|
|
20241108,161100,525083629,618,618,618,618,0
|
|
20241108,161000,525083629,618,618,618,618,0
|
|
20241108,160900,525083629,618,618,618,618,0
|
|
20241108,160800,525083629,618,618,618,618,0
|
|
20241108,160700,525083629,618,618,618,618,0
|
|
20241108,160600,525083629,618,618,618,618,0
|
|
20241108,160500,525083629,618,618,618,618,0
|
|
20241108,160400,525083629,618,618,618,618,0
|
|
20241108,160300,525083629,618,618,618,618,0
|
|
20241108,160200,525083629,618,618,618,618,0
|
|
20241108,160100,525083629,618,618,618,618,0
|
|
20241108,160000,525083629,618,618,618,618,0
|
|
20241108,155900,525083629,618,618,618,618,0
|
|
20241108,155800,525083629,618,618,618,618,0
|
|
20241108,155700,525083629,618,618,618,618,0
|
|
20241108,155600,525083629,618,618,618,618,17962
|
|
20241108,155500,525083629,618,618,618,618,0
|
|
20241108,155400,525083629,618,618,618,618,0
|
|
20241108,155300,525083629,618,618,618,618,0
|
|
20241108,155200,525083629,618,618,618,618,0
|
|
20241108,155100,525083629,618,618,618,618,0
|
|
20241108,155000,525083629,618,618,618,618,0
|
|
20241108,154900,525083629,618,618,618,618,0
|
|
20241108,154800,525083629,618,618,618,618,0
|
|
20241108,154700,525083629,618,618,618,618,0
|
|
20241108,154600,525083629,618,618,618,618,0
|
|
20241108,154500,525083629,618,618,618,618,0
|
|
20241108,154400,525083629,618,618,618,618,0
|
|
20241108,154300,525083629,618,618,618,618,0
|
|
20241108,154200,525083629,618,618,618,618,0
|
|
20241108,154100,525083629,618,618,618,618,0
|
|
20241108,154000,525083629,618,618,618,618,0
|
|
20241108,153900,525083629,618,618,618,618,0
|
|
20241108,153800,525083629,618,618,618,618,0
|
|
20241108,153700,525083629,618,618,618,618,0
|
|
20241108,153600,525083629,618,618,618,618,0
|
|
20241108,153500,525083629,618,618,618,618,0
|
|
20241108,153400,525083629,618,618,618,618,0
|
|
20241108,153300,525083629,618,618,618,618,0
|
|
20241108,153200,525083629,618,618,618,618,0
|
|
20241108,153100,525083629,618,618,618,618,0
|
|
20241108,153000,525083629,618,618,618,618,17962
|
|
20241108,152900,513983113,617,617,617,617,0
|
|
20241108,152800,513983113,617,617,617,617,0
|
|
20241108,152700,513983113,617,617,617,617,0
|
|
20241108,152600,513983113,617,617,617,617,0
|
|
20241108,152500,513983113,617,617,617,617,0
|
|
20241108,152400,513983113,617,617,617,617,0
|
|
20241108,152300,513983113,617,617,617,617,0
|
|
20241108,152200,513983113,617,617,617,617,0
|
|
20241108,152100,513983113,617,617,617,617,0
|
|
20241108,152000,513983113,617,617,617,617,0
|
|
20241108,151900,513983113,617,611,617,611,4026
|
|
20241108,151800,511509813,611,611,611,611,1689
|
|
20241108,151700,510477834,605,612,612,605,20000
|
|
20241108,151600,498361360,610,611,613,610,10460
|
|
20241108,151500,491979940,611,612,613,611,522
|
|
20241108,151400,491660640,614,614,614,614,1
|
|
20241108,151300,491660026,615,615,615,615,34
|
|
20241108,151200,491639116,615,612,615,611,1056
|
|
20241108,151100,490993504,611,611,611,611,1736
|
|
20241108,151000,489932808,611,614,614,611,10763
|
|
20241108,150900,483347685,614,615,615,614,1010
|
|
20241108,150800,482727202,615,614,615,614,348
|
|
20241108,150700,482513350,614,614,614,614,12
|
|
20241108,150600,482505982,616,616,617,615,555
|
|
20241108,150500,482164150,617,617,617,617,0
|
|
20241108,150400,482164150,617,617,617,617,0
|
|
20241108,150300,482164150,617,617,617,617,10
|
|
20241108,150200,482157980,617,617,617,617,1004
|
|
20241108,150100,481538512,614,614,614,614,1
|
|
20241108,150000,481537898,617,618,618,611,4551
|
|
20241108,145900,478755182,620,618,621,618,8
|
|
20241108,145800,478750223,617,620,620,611,14992
|
|
20241108,145700,469545098,621,621,621,621,5
|
|
20241108,145600,469541993,621,622,622,621,562
|
|
20241108,145500,469192430,624,624,625,624,37
|
|
20241108,145400,469169339,626,626,626,626,200
|
|
20241108,145300,469044139,626,626,626,626,4
|
|
20241108,145200,469041635,628,624,628,624,30
|
|
20241108,145100,469022849,622,622,622,622,2
|
|
20241108,145000,469021605,622,623,623,622,526
|
|
20241108,144900,468694027,617,625,625,617,650
|
|
20241108,144800,468292215,630,630,630,630,0
|
|
20241108,144700,468292215,630,630,630,630,100
|
|
20241108,144600,468229215,631,628,631,626,301
|
|
20241108,144500,468040447,635,620,635,619,5505
|
|
20241108,144400,464621843,621,621,621,621,2
|
|
20241108,144300,464620601,620,621,621,620,1910
|
|
20241108,144200,463436240,620,620,620,620,251
|
|
20241108,144100,463280620,620,620,620,620,0
|
|
20241108,144000,463280620,620,619,620,619,101
|
|
20241108,143900,463218001,621,621,621,621,38
|
|
20241108,143800,463194403,621,621,621,621,0
|
|
20241108,143700,463194403,621,619,621,619,188
|
|
20241108,143600,463077980,618,618,618,618,1
|
|
20241108,143500,463077362,620,620,620,620,0
|
|
20241108,143400,463077362,620,620,620,620,2001
|
|
20241108,143300,461836742,620,620,620,620,1
|
|
20241108,143200,461836122,620,620,620,620,1
|
|
20241108,143100,461835502,620,620,620,620,1
|
|
20241108,143000,461834882,616,618,618,616,293
|
|
20241108,142900,461654238,619,619,619,619,0
|
|
20241108,142800,461654238,619,619,619,619,156
|
|
20241108,142700,461557674,619,619,619,619,1
|
|
20241108,142600,461557055,617,619,619,617,323
|
|
20241108,142500,461357758,616,618,618,616,3153
|
|
20241108,142400,459413665,618,620,620,618,1425
|
|
20241108,142300,458531284,620,620,620,620,0
|
|
20241108,142200,458531284,620,620,620,620,0
|
|
20241108,142100,458531284,620,620,620,620,200
|
|
20241108,142000,458407284,620,619,620,619,500
|
|
20241108,141900,458097484,620,620,620,620,2
|
|
20241108,141800,458096244,620,618,620,618,2
|
|
20241108,141700,458095006,618,618,618,618,149
|
|
20241108,141600,458002924,618,618,618,618,0
|
|
20241108,141500,458002924,618,618,618,618,0
|
|
20241108,141400,458002924,618,618,618,618,1
|
|
20241108,141300,458002306,621,621,621,621,0
|
|
20241108,141200,458002306,621,621,621,621,2
|
|
20241108,141100,458001064,620,620,620,620,0
|
|
20241108,141000,458001064,620,620,620,620,0
|
|
20241108,140900,458001064,620,621,621,620,9
|
|
20241108,140800,457995483,620,620,620,620,431
|
|
20241108,140700,457728263,620,619,620,619,73
|
|
20241108,140600,457683060,618,618,618,618,0
|
|
20241108,140500,457683060,618,618,618,618,10
|
|
20241108,140400,457676880,620,620,620,620,0
|
|
20241108,140300,457676880,620,620,620,620,0
|
|
20241108,140200,457676880,620,620,620,620,0
|
|
20241108,140100,457676880,620,620,620,620,0
|
|
20241108,140000,457676880,620,620,620,620,248
|
|
20241108,135900,457523120,621,621,621,621,0
|
|
20241108,135800,457523120,621,621,621,621,100
|
|
20241108,135700,457461020,616,616,616,616,0
|
|
20241108,135600,457461020,616,620,620,616,331
|
|
20241108,135500,457257046,621,622,622,621,746
|
|
20241108,135400,456793036,622,622,622,622,0
|
|
20241108,135300,456793036,622,624,624,622,500
|
|
20241108,135200,456481465,624,624,624,624,0
|
|
20241108,135100,456481465,624,627,627,624,114
|
|
20241108,135000,456410244,632,632,634,632,25
|
|
20241108,134900,456394421,626,634,635,626,70
|
|
20241108,134800,456350276,635,633,635,633,92
|
|
20241108,134700,456291949,627,628,628,627,3
|
|
20241108,134600,456290066,629,633,633,629,1926
|
|
20241108,134500,455074720,639,630,639,630,3786
|
|
20241108,134400,452673260,633,625,634,625,3074
|
|
20241108,134300,450738604,625,624,625,624,1000
|
|
20241108,134200,450114104,625,625,625,624,3158
|
|
20241108,134100,448140759,624,625,625,624,163
|
|
20241108,134000,448038885,625,624,625,624,2007
|
|
20241108,133900,446784514,624,623,625,622,2009
|
|
20241108,133800,445529912,625,623,625,623,1019
|
|
20241108,133700,444893066,625,622,625,622,24
|
|
20241108,133600,444878083,621,617,621,615,2527
|
|
20241108,133500,443322533,619,619,619,619,4
|
|
20241108,133400,443320057,619,618,619,618,126
|
|
20241108,133300,443242188,618,618,618,618,27
|
|
20241108,133200,443225502,616,616,616,616,315
|
|
20241108,133100,443031462,616,617,617,616,496
|
|
20241108,133000,442725898,617,617,617,617,101
|
|
20241108,132900,442663581,617,618,618,616,465
|
|
20241108,132800,442376882,618,618,618,618,0
|
|
20241108,132700,442376882,618,618,618,618,83
|
|
20241108,132600,442325588,618,618,618,618,0
|
|
20241108,132500,442325588,618,617,618,617,81
|
|
20241108,132400,442275610,617,617,617,617,31
|
|
20241108,132300,442256483,617,617,617,617,89
|
|
20241108,132200,442201570,617,617,617,617,305
|
|
20241108,132100,442013385,618,618,618,618,102
|
|
20241108,132000,441950349,617,617,617,617,0
|
|
20241108,131900,441950349,617,617,617,617,0
|
|
20241108,131800,441950349,617,617,617,617,3
|
|
20241108,131700,441948498,618,618,618,618,238
|
|
20241108,131600,441801414,619,619,619,619,4
|
|
20241108,131500,441798938,619,619,619,619,40
|
|
20241108,131400,441774178,619,619,619,619,36
|
|
20241108,131300,441751894,619,619,619,619,0
|
|
20241108,131200,441751894,619,619,619,619,142
|
|
20241108,131100,441663996,618,618,618,618,0
|
|
20241108,131000,441663996,618,618,618,618,3557
|
|
20241108,130900,439465770,618,617,618,617,2175
|
|
20241108,130800,438122119,617,617,617,617,20
|
|
20241108,130700,438109779,617,617,617,617,201
|
|
20241108,130600,437985762,618,618,618,618,222
|
|
20241108,130500,437848566,615,615,615,615,10
|
|
20241108,130400,437842416,618,618,618,618,0
|
|
20241108,130300,437842416,618,618,618,618,0
|
|
20241108,130200,437842416,618,615,618,615,6
|
|
20241108,130100,437838711,618,618,618,618,1
|
|
20241108,130000,437838093,615,615,615,615,99
|
|
20241108,125900,437777208,614,614,614,614,0
|
|
20241108,125800,437777208,614,616,616,614,483
|
|
20241108,125700,437480255,620,620,620,620,0
|
|
20241108,125600,437480255,620,620,620,620,770
|
|
20241108,125500,437002855,621,621,621,621,0
|
|
20241108,125400,437002855,621,618,621,618,2170
|
|
20241108,125300,435657739,618,618,618,618,0
|
|
20241108,125200,435657739,618,619,619,616,2297
|
|
20241108,125100,434237720,619,619,619,619,10
|
|
20241108,125000,434231530,618,619,619,618,1029
|
|
20241108,124900,433595604,619,619,619,619,1
|
|
20241108,124800,433594985,618,618,618,618,280
|
|
20241108,124700,433421945,618,618,618,618,287
|
|
20241108,124600,433244579,618,618,618,618,1
|
|
20241108,124500,433243961,618,617,618,617,289
|
|
20241108,124400,433065644,617,618,618,617,12
|
|
20241108,124300,433058235,618,618,618,618,28
|
|
20241108,124200,433040931,618,618,618,618,2
|
|
20241108,124100,433039695,618,618,618,618,2
|
|
20241108,124000,433038459,619,619,619,619,0
|
|
20241108,123900,433038459,619,619,619,619,500
|
|
20241108,123800,432728959,619,619,619,619,0
|
|
20241108,123700,432728959,619,619,619,619,30
|
|
20241108,123600,432710389,619,619,619,619,50
|
|
20241108,123500,432679439,619,619,619,619,0
|
|
20241108,123400,432679439,619,616,619,616,13
|
|
20241108,123300,432671428,619,619,619,619,1
|
|
20241108,123200,432670809,619,617,619,617,2
|
|
20241108,123100,432669573,619,619,619,619,1
|
|
20241108,123000,432668954,620,620,620,620,0
|
|
20241108,122900,432668954,620,615,620,614,2000
|
|
20241108,122800,431436670,614,614,614,614,209
|
|
20241108,122700,431308344,613,617,617,613,2826
|
|
20241108,122600,429573594,617,617,617,617,249
|
|
20241108,122500,429419961,617,618,618,613,246
|
|
20241108,122400,429267948,618,618,618,618,1
|
|
20241108,122300,429267330,612,616,616,612,1631
|
|
20241108,122200,428265196,616,616,616,616,50
|
|
20241108,122100,428234396,620,620,620,620,0
|
|
20241108,122000,428234396,620,617,620,616,1877
|
|
20241108,121900,427076273,617,617,617,617,444
|
|
20241108,121800,426802325,617,621,622,617,5576
|
|
20241108,121700,423349212,622,622,622,621,3215
|
|
20241108,121600,421352523,623,620,623,619,3346
|
|
20241108,121500,419277028,623,621,623,621,6007
|
|
20241108,121400,415546673,623,622,623,621,3028
|
|
20241108,121300,413666257,624,618,625,618,686
|
|
20241108,121200,413242001,618,618,618,617,351
|
|
20241108,121100,413025263,618,618,618,618,426
|
|
20241108,121000,412761995,618,618,618,618,529
|
|
20241108,120900,412435073,618,617,618,616,720
|
|
20241108,120800,411990617,617,617,617,617,150
|
|
20241108,120700,411898067,617,614,617,614,5154
|
|
20241108,120600,408718541,617,619,619,604,152399
|
|
20241108,120500,316290278,623,617,623,617,254
|
|
20241108,120400,316133333,617,617,617,614,4360
|
|
20241108,120300,313443216,617,614,617,614,491
|
|
20241108,120200,313141724,617,616,617,616,4391
|
|
20241108,120100,310432982,616,616,616,610,3936
|
|
20241108,120000,308025126,616,616,617,616,32
|
|
20241108,115900,308005392,610,620,622,610,24268
|
|
20241108,115800,293138500,617,617,617,617,0
|
|
20241108,115700,293138500,617,620,620,616,764
|
|
20241108,115600,292667399,620,620,620,620,0
|
|
20241108,115500,292667399,620,621,623,618,10154
|
|
20241108,115400,286374374,622,628,629,622,3502
|
|
20241108,115300,284189839,629,624,629,624,3820
|
|
20241108,115200,281805489,624,624,624,624,0
|
|
20241108,115100,281805489,624,624,624,624,1
|
|
20241108,115000,281804865,623,623,623,623,0
|
|
20241108,114900,281804865,623,618,623,618,5
|
|
20241108,114800,281801756,623,623,623,623,5
|
|
20241108,114700,281798641,621,621,621,621,1713
|
|
20241108,114600,280734868,621,622,622,620,244
|
|
20241108,114500,280583237,621,618,621,618,8674
|
|
20241108,114400,275214536,618,615,618,614,7049
|
|
20241108,114300,270877643,610,605,616,605,5772
|
|
20241108,114200,267339028,605,623,624,604,47577
|
|
20241108,114100,238308991,624,621,624,621,4
|
|
20241108,114000,238306501,620,619,620,618,3052
|
|
20241108,113900,236414314,616,618,618,616,1543
|
|
20241108,113800,235463651,618,615,618,614,36
|
|
20241108,113700,235441498,614,627,627,608,16231
|
|
20241108,113600,225479558,626,623,626,623,3010
|
|
20241108,113500,223595319,623,623,623,623,21
|
|
20241108,113400,223582236,621,621,629,621,5219
|
|
20241108,113300,220309602,627,615,627,609,18119
|
|
20241108,113200,209190452,615,640,640,605,109216
|
|
20241108,113100,140948922,642,642,642,642,1869
|
|
20241108,113000,139749024,640,642,642,640,11172
|
|
20241108,112900,132596561,647,647,647,647,0
|
|
20241108,112800,132596561,647,647,647,647,308
|
|
20241108,112700,132397285,648,648,648,648,0
|
|
20241108,112600,132397285,648,648,648,648,1
|
|
20241108,112500,132396637,649,649,649,642,1381
|
|
20241108,112400,131508555,649,649,649,645,85
|
|
20241108,112300,131453710,649,649,649,643,905
|
|
20241108,112200,130871438,644,649,649,644,25
|
|
20241108,112100,130855310,651,651,651,651,0
|
|
20241108,112000,130855310,651,651,651,651,0
|
|
20241108,111900,130855310,651,651,651,651,0
|
|
20241108,111800,130855310,651,651,651,651,0
|
|
20241108,111700,130855310,651,651,651,651,11
|
|
20241108,111600,130848149,652,650,652,650,34
|
|
20241108,111500,130826013,652,652,652,652,0
|
|
20241108,111400,130826013,652,644,652,644,154
|
|
20241108,111300,130726510,650,644,650,644,112
|
|
20241108,111200,130653740,650,650,650,650,0
|
|
20241108,111100,130653740,650,644,650,643,1808
|
|
20241108,111000,129488038,647,647,647,647,0
|
|
20241108,110900,129488038,647,647,647,647,4
|
|
20241108,110800,129485450,647,647,647,647,4
|
|
20241108,110700,129482862,647,644,647,643,12
|
|
20241108,110600,129475141,643,643,643,643,0
|
|
20241108,110500,129475141,643,643,643,643,0
|
|
20241108,110400,129475141,643,643,643,643,13
|
|
20241108,110300,129466782,643,643,643,643,0
|
|
20241108,110200,129466782,643,643,643,643,12
|
|
20241108,110100,129459066,648,648,648,648,0
|
|
20241108,110000,129459066,648,648,648,648,3
|
|
20241108,105900,129457122,648,648,648,648,1
|
|
20241108,105800,129456474,648,647,648,643,2236
|
|
20241108,105700,128012447,647,647,647,647,0
|
|
20241108,105600,128012447,647,647,647,647,37
|
|
20241108,105500,127988508,646,645,646,645,3
|
|
20241108,105400,127986571,649,647,649,645,2088
|
|
20241108,105300,126639194,650,650,651,646,293
|
|
20241108,105200,126449879,646,646,646,646,0
|
|
20241108,105100,126449879,646,646,646,646,3
|
|
20241108,105000,126447941,646,650,650,646,5491
|
|
20241108,104900,122889095,653,653,653,653,270
|
|
20241108,104800,122712785,652,652,652,652,2
|
|
20241108,104700,122711481,652,652,652,652,0
|
|
20241108,104600,122711481,652,652,652,652,2888
|
|
20241108,104500,120828505,652,652,652,652,2
|
|
20241108,104400,120827201,652,652,652,652,0
|
|
20241108,104300,120827201,652,652,652,652,50
|
|
20241108,104200,120794601,650,651,652,650,708
|
|
20241108,104100,120334093,650,650,650,650,0
|
|
20241108,104000,120334093,650,650,650,650,5116
|
|
20241108,103900,117008693,649,649,649,649,2000
|
|
20241108,103800,115710693,649,648,649,648,1101
|
|
20241108,103700,114996645,647,647,647,647,476
|
|
20241108,103600,114688673,647,647,647,647,244
|
|
20241108,103500,114530805,646,646,646,646,0
|
|
20241108,103400,114530805,646,645,646,645,2073
|
|
20241108,103300,113193715,645,645,645,645,1000
|
|
20241108,103200,112548715,645,645,645,645,0
|
|
20241108,103100,112548715,645,645,645,645,500
|
|
20241108,103000,112226215,645,642,645,642,7
|
|
20241108,102900,112221715,645,645,645,645,8
|
|
20241108,102800,112216555,645,645,645,645,2
|
|
20241108,102700,112215265,644,644,644,644,0
|
|
20241108,102600,112215265,644,643,644,640,833
|
|
20241108,102500,111681147,640,640,641,639,4157
|
|
20241108,102400,109022166,640,640,640,639,10242
|
|
20241108,102300,102468147,640,640,640,640,213
|
|
20241108,102200,102331827,640,640,640,640,201
|
|
20241108,102100,102203187,638,638,638,638,0
|
|
20241108,102000,102203187,638,638,638,638,0
|
|
20241108,101900,102203187,638,641,641,638,1379
|
|
20241108,101800,101322432,639,639,639,639,0
|
|
20241108,101700,101322432,639,639,639,639,921
|
|
20241108,101600,100733913,638,645,645,638,3192
|
|
20241108,101500,98693068,641,641,641,641,600
|
|
20241108,101400,98308468,641,641,641,641,50
|
|
20241108,101300,98276418,645,645,645,645,5
|
|
20241108,101200,98273193,641,643,643,641,62
|
|
20241108,101100,98233417,641,642,642,641,18
|
|
20241108,101000,98221878,643,641,643,641,307
|
|
20241108,100900,98024691,642,644,644,642,572
|
|
20241108,100800,97657205,646,646,646,646,2
|
|
20241108,100700,97655913,646,646,646,646,0
|
|
20241108,100600,97655913,646,645,646,645,12
|
|
20241108,100500,97648169,646,646,646,646,17
|
|
20241108,100400,97637187,646,645,646,645,324
|
|
20241108,100300,97427895,643,643,643,643,2
|
|
20241108,100200,97426609,645,645,645,645,0
|
|
20241108,100100,97426609,645,645,645,645,0
|
|
20241108,100000,97426609,645,645,645,645,0
|
|
20241108,095900,97426609,645,645,645,645,200
|
|
20241108,095800,97297609,646,646,646,646,0
|
|
20241108,095700,97297609,646,646,646,646,206
|
|
20241108,095600,97164533,646,647,647,646,511
|
|
20241108,095500,96834416,647,643,647,643,218
|
|
20241108,095400,96694212,642,641,642,641,1020
|
|
20241108,095300,96039704,641,641,641,641,19
|
|
20241108,095200,96027525,640,640,640,640,5
|
|
20241108,095100,96024325,642,641,642,641,3174
|
|
20241108,095000,93987075,641,641,641,641,192
|
|
20241108,094900,93864003,641,641,641,641,5
|
|
20241108,094800,93860798,641,641,641,641,4
|
|
20241108,094700,93858234,641,641,641,641,0
|
|
20241108,094600,93858234,641,640,641,640,857
|
|
20241108,094500,93309402,641,642,642,641,1507
|
|
20241108,094400,92343231,641,641,642,641,722
|
|
20241108,094300,91880417,642,643,643,642,824
|
|
20241108,094200,91351408,643,643,643,643,218
|
|
20241108,094100,91211234,643,643,643,643,8
|
|
20241108,094000,91206090,643,643,643,643,21
|
|
20241108,093900,91192587,642,642,643,642,1026
|
|
20241108,093800,90532924,642,642,642,640,130
|
|
20241108,093700,90449575,642,642,642,642,23
|
|
20241108,093600,90434809,641,639,641,639,9581
|
|
20241108,093500,84303078,637,638,638,637,581
|
|
20241108,093400,83932808,638,639,639,638,9
|
|
20241108,093300,83927060,639,641,641,639,36
|
|
20241108,093200,83904031,636,635,636,635,3418
|
|
20241108,093100,81733497,635,639,639,635,2047
|
|
20241108,093000,80432457,639,640,640,639,141
|
|
20241108,092900,80342348,640,640,640,638,1352
|
|
20241108,092800,79479366,642,642,642,639,182
|
|
20241108,092700,79362960,642,639,642,639,109
|
|
20241108,092600,79293063,643,643,643,643,0
|
|
20241108,092500,79293063,643,634,643,634,1031
|
|
20241108,092400,78637320,634,639,639,634,15769
|
|
20241108,092300,68614492,640,640,640,640,2148
|
|
20241108,092200,67239772,640,641,641,640,5846
|
|
20241108,092100,63497532,644,644,644,640,3164
|
|
20241108,092000,61468337,645,649,649,645,880
|
|
20241108,091900,60898737,645,648,649,645,333
|
|
20241108,091800,60682757,649,645,649,645,1245
|
|
20241108,091700,59879697,644,645,645,644,3383
|
|
20241108,091600,57697821,645,645,645,645,157
|
|
20241108,091500,57596556,644,646,646,644,150
|
|
20241108,091400,57499764,646,647,649,646,14
|
|
20241108,091300,57490711,646,644,646,644,1296
|
|
20241108,091200,56654355,640,640,640,640,0
|
|
20241108,091100,56654355,640,641,641,639,36930
|
|
20241108,091000,33019364,640,642,642,640,11706
|
|
20241108,090900,25508954,642,646,646,642,3219
|
|
20241108,090800,23437239,647,651,653,647,1680
|
|
20241108,090700,22347432,651,652,653,650,1229
|
|
20241108,090600,21547568,654,650,654,650,191
|
|
20241108,090500,21422762,644,648,649,643,5735
|
|
20241108,090400,17702053,649,650,650,644,4602
|
|
20241108,090300,14716307,650,646,650,646,6186
|
|
20241108,090200,10701410,649,641,649,638,1005
|
|
20241108,090100,10057251,646,640,646,636,527
|
|
20241108,090000,9721071,645,645,649,632,15233
|