595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185200,408801669,917,917,917,917,2634
|
|
20241111,185100,408801669,917,917,917,917,0
|
|
20241111,185000,408801669,917,917,917,917,0
|
|
20241111,184900,408801669,917,917,917,917,0
|
|
20241111,184800,408801669,917,917,917,917,0
|
|
20241111,184700,408801669,917,917,917,917,0
|
|
20241111,184600,408801669,917,917,917,917,0
|
|
20241111,184500,408801669,917,917,917,917,0
|
|
20241111,184400,408801669,917,917,917,917,0
|
|
20241111,184300,408801669,917,917,917,917,0
|
|
20241111,184200,408801669,917,917,917,917,0
|
|
20241111,184100,408801669,917,917,917,917,0
|
|
20241111,184000,408801669,917,917,917,917,0
|
|
20241111,183900,408801669,917,917,917,917,0
|
|
20241111,183800,408801669,917,917,917,917,0
|
|
20241111,183700,408801669,917,917,917,917,0
|
|
20241111,183600,408801669,917,917,917,917,0
|
|
20241111,183500,408801669,917,917,917,917,0
|
|
20241111,183400,408801669,917,917,917,917,0
|
|
20241111,183300,408801669,917,917,917,917,0
|
|
20241111,183200,408801669,917,917,917,917,0
|
|
20241111,183100,408801669,917,917,917,917,0
|
|
20241111,183000,408801669,917,917,917,917,0
|
|
20241111,182900,408801669,917,917,917,917,0
|
|
20241111,182800,408801669,917,917,917,917,0
|
|
20241111,182700,408801669,917,917,917,917,0
|
|
20241111,182600,408801669,917,917,917,917,0
|
|
20241111,182500,408801669,917,917,917,917,0
|
|
20241111,182400,408801669,917,917,917,917,0
|
|
20241111,182300,408801669,917,917,917,917,0
|
|
20241111,182200,408801669,917,917,917,917,2634
|
|
20241111,182100,408801669,917,917,917,917,0
|
|
20241111,182000,408801669,917,917,917,917,0
|
|
20241111,181900,408801669,917,917,917,917,0
|
|
20241111,181800,408801669,917,917,917,917,0
|
|
20241111,181700,408801669,917,917,917,917,0
|
|
20241111,181600,408801669,917,917,917,917,0
|
|
20241111,181500,408801669,917,917,917,917,0
|
|
20241111,181400,408801669,917,917,917,917,0
|
|
20241111,181300,408801669,917,917,917,917,0
|
|
20241111,181200,408801669,917,917,917,917,0
|
|
20241111,181100,408801669,917,917,917,917,0
|
|
20241111,181000,408801669,917,917,917,917,0
|
|
20241111,180900,408801669,917,917,917,917,0
|
|
20241111,180800,408801669,917,917,917,917,0
|
|
20241111,180700,408801669,917,917,917,917,0
|
|
20241111,180600,408801669,917,917,917,917,0
|
|
20241111,180500,408801669,917,917,917,917,0
|
|
20241111,180400,408801669,917,917,917,917,0
|
|
20241111,180300,408801669,917,917,917,917,0
|
|
20241111,180200,408801669,917,917,917,917,0
|
|
20241111,180100,408801669,917,917,917,917,0
|
|
20241111,180000,408801669,917,917,917,917,0
|
|
20241111,175900,408801669,917,917,917,917,0
|
|
20241111,175800,408801669,917,917,917,917,0
|
|
20241111,175700,408801669,917,917,917,917,0
|
|
20241111,175600,408801669,917,917,917,917,0
|
|
20241111,175500,408801669,917,917,917,917,0
|
|
20241111,175400,408801669,917,917,917,917,0
|
|
20241111,175300,408801669,917,917,917,917,0
|
|
20241111,175200,408801669,917,917,917,917,2634
|
|
20241111,175100,408801669,917,917,917,917,0
|
|
20241111,175000,408801669,917,917,917,917,0
|
|
20241111,174900,408801669,917,917,917,917,0
|
|
20241111,174800,408801669,917,917,917,917,0
|
|
20241111,174700,408801669,917,917,917,917,0
|
|
20241111,174600,408801669,917,917,917,917,0
|
|
20241111,174500,408801669,917,917,917,917,0
|
|
20241111,174400,408801669,917,917,917,917,0
|
|
20241111,174300,408801669,917,917,917,917,0
|
|
20241111,174200,408801669,917,917,917,917,0
|
|
20241111,174100,408801669,917,917,917,917,0
|
|
20241111,174000,408801669,917,917,917,917,0
|
|
20241111,173900,408801669,917,917,917,917,0
|
|
20241111,173800,408801669,917,917,917,917,0
|
|
20241111,173700,408801669,917,917,917,917,0
|
|
20241111,173600,408801669,917,917,917,917,0
|
|
20241111,173500,408801669,917,917,917,917,0
|
|
20241111,173400,408801669,917,917,917,917,0
|
|
20241111,173300,408801669,917,917,917,917,0
|
|
20241111,173200,408801669,917,917,917,917,0
|
|
20241111,173100,408801669,917,917,917,917,0
|
|
20241111,173000,408801669,917,917,917,917,0
|
|
20241111,172900,408801669,917,917,917,917,0
|
|
20241111,172800,408801669,917,917,917,917,0
|
|
20241111,172700,408801669,917,917,917,917,0
|
|
20241111,172600,408801669,917,917,917,917,0
|
|
20241111,172500,408801669,917,917,917,917,0
|
|
20241111,172400,408801669,917,917,917,917,0
|
|
20241111,172300,408801669,917,917,917,917,0
|
|
20241111,172200,408801669,917,917,917,917,2634
|
|
20241111,172100,408801669,917,917,917,917,0
|
|
20241111,172000,408801669,917,917,917,917,0
|
|
20241111,171900,408801669,917,917,917,917,0
|
|
20241111,171800,408801669,917,917,917,917,0
|
|
20241111,171700,408801669,917,917,917,917,0
|
|
20241111,171600,408801669,917,917,917,917,0
|
|
20241111,171500,408801669,917,917,917,917,0
|
|
20241111,171400,408801669,917,917,917,917,0
|
|
20241111,171300,408801669,917,917,917,917,0
|
|
20241111,171200,408801669,917,917,917,917,0
|
|
20241111,171100,408801669,917,917,917,917,0
|
|
20241111,171000,408801669,917,917,917,917,0
|
|
20241111,170900,408801669,917,917,917,917,0
|
|
20241111,170800,408801669,917,917,917,917,0
|
|
20241111,170700,408801669,917,917,917,917,0
|
|
20241111,170600,408801669,917,917,917,917,0
|
|
20241111,170500,408801669,917,917,917,917,0
|
|
20241111,170400,408801669,917,917,917,917,0
|
|
20241111,170300,408801669,917,917,917,917,0
|
|
20241111,170200,408801669,917,917,917,917,0
|
|
20241111,170100,408801669,917,917,917,917,0
|
|
20241111,170000,408801669,917,917,917,917,0
|
|
20241111,165900,408801669,917,917,917,917,0
|
|
20241111,165800,408801669,917,917,917,917,0
|
|
20241111,165700,408801669,917,917,917,917,0
|
|
20241111,165600,408801669,917,917,917,917,0
|
|
20241111,165500,408801669,917,917,917,917,0
|
|
20241111,165400,408801669,917,917,917,917,0
|
|
20241111,165300,408801669,917,917,917,917,0
|
|
20241111,165200,408801669,917,917,917,917,2634
|
|
20241111,165100,408801669,917,917,917,917,0
|
|
20241111,165000,408801669,917,917,917,917,0
|
|
20241111,164900,408801669,917,917,917,917,0
|
|
20241111,164800,408801669,917,917,917,917,0
|
|
20241111,164700,408801669,917,917,917,917,0
|
|
20241111,164600,408801669,917,917,917,917,0
|
|
20241111,164500,408801669,917,917,917,917,0
|
|
20241111,164400,408801669,917,917,917,917,0
|
|
20241111,164300,408801669,917,917,917,917,0
|
|
20241111,164200,408801669,917,917,917,917,0
|
|
20241111,164100,408801669,917,917,917,917,0
|
|
20241111,164000,408801669,917,917,917,917,0
|
|
20241111,163900,408801669,917,917,917,917,0
|
|
20241111,163800,408801669,917,917,917,917,0
|
|
20241111,163700,408801669,917,917,917,917,0
|
|
20241111,163600,408801669,917,917,917,917,0
|
|
20241111,163500,408801669,917,917,917,917,0
|
|
20241111,163400,408801669,917,917,917,917,0
|
|
20241111,163300,408801669,917,917,917,917,0
|
|
20241111,163200,408801669,917,917,917,917,0
|
|
20241111,163100,408801669,917,917,917,917,0
|
|
20241111,163000,408801669,917,917,917,917,0
|
|
20241111,162900,408801669,917,917,917,917,0
|
|
20241111,162800,408801669,917,917,917,917,0
|
|
20241111,162700,408801669,917,917,917,917,0
|
|
20241111,162600,408801669,917,917,917,917,0
|
|
20241111,162500,408801669,917,917,917,917,0
|
|
20241111,162400,408801669,917,917,917,917,0
|
|
20241111,162300,408801669,917,917,917,917,0
|
|
20241111,162200,408801669,917,917,917,917,2634
|
|
20241111,162100,408801669,917,917,917,917,0
|
|
20241111,162000,408801669,917,917,917,917,0
|
|
20241111,161900,408801669,917,917,917,917,0
|
|
20241111,161800,408801669,917,917,917,917,0
|
|
20241111,161700,408801669,917,917,917,917,0
|
|
20241111,161600,408801669,917,917,917,917,0
|
|
20241111,161500,408801669,917,917,917,917,0
|
|
20241111,161400,408801669,917,917,917,917,0
|
|
20241111,161300,408801669,917,917,917,917,0
|
|
20241111,161200,408801669,917,917,917,917,0
|
|
20241111,161100,408801669,917,917,917,917,0
|
|
20241111,161000,408801669,917,917,917,917,0
|
|
20241111,160900,408801669,917,917,917,917,0
|
|
20241111,160800,408801669,917,917,917,917,0
|
|
20241111,160700,408801669,917,917,917,917,0
|
|
20241111,160600,408801669,917,917,917,917,0
|
|
20241111,160500,408801669,917,917,917,917,0
|
|
20241111,160400,408801669,917,917,917,917,0
|
|
20241111,160300,408801669,917,917,917,917,0
|
|
20241111,160200,408801669,917,917,917,917,0
|
|
20241111,160100,408801669,917,917,917,917,0
|
|
20241111,160000,408801669,917,917,917,917,0
|
|
20241111,155900,408801669,917,917,917,917,0
|
|
20241111,155800,408801669,917,917,917,917,0
|
|
20241111,155700,408801669,917,917,917,917,0
|
|
20241111,155600,408801669,917,917,917,917,0
|
|
20241111,155500,408801669,917,917,917,917,0
|
|
20241111,155400,408801669,917,917,917,917,0
|
|
20241111,155300,408801669,917,917,917,917,0
|
|
20241111,155200,408801669,917,917,917,917,2634
|
|
20241111,155100,408801669,917,917,917,917,0
|
|
20241111,155000,408801669,917,917,917,917,0
|
|
20241111,154900,408801669,917,917,917,917,0
|
|
20241111,154800,408801669,917,917,917,917,0
|
|
20241111,154700,408801669,917,917,917,917,0
|
|
20241111,154600,408801669,917,917,917,917,0
|
|
20241111,154500,408801669,917,917,917,917,0
|
|
20241111,154400,408801669,917,917,917,917,0
|
|
20241111,154300,408801669,917,917,917,917,0
|
|
20241111,154200,408801669,917,917,917,917,0
|
|
20241111,154100,408801669,917,917,917,917,0
|
|
20241111,154000,408801669,917,917,917,917,0
|
|
20241111,153900,408801669,917,917,917,917,0
|
|
20241111,153800,408801669,917,917,917,917,0
|
|
20241111,153700,408801669,917,917,917,917,0
|
|
20241111,153600,408801669,917,917,917,917,0
|
|
20241111,153500,408801669,917,917,917,917,0
|
|
20241111,153400,408801669,917,917,917,917,0
|
|
20241111,153300,408801669,917,917,917,917,0
|
|
20241111,153200,408801669,917,917,917,917,0
|
|
20241111,153100,408801669,917,917,917,917,0
|
|
20241111,153000,408801669,917,917,917,917,2634
|
|
20241111,152900,406386291,919,919,919,919,0
|
|
20241111,152800,406386291,919,919,919,919,0
|
|
20241111,152700,406386291,919,919,919,919,0
|
|
20241111,152600,406386291,919,919,919,919,0
|
|
20241111,152500,406386291,919,919,919,919,0
|
|
20241111,152400,406386291,919,919,919,919,0
|
|
20241111,152300,406386291,919,919,919,919,0
|
|
20241111,152200,406386291,919,919,919,919,0
|
|
20241111,152100,406386291,919,919,919,919,0
|
|
20241111,152000,406386291,919,919,919,919,0
|
|
20241111,151900,406386291,919,920,920,919,2
|
|
20241111,151800,406384452,922,922,922,922,320
|
|
20241111,151700,406089412,918,918,918,918,46
|
|
20241111,151600,406047184,919,919,919,919,1
|
|
20241111,151500,406046265,920,922,922,918,127
|
|
20241111,151400,405929178,919,922,922,919,4
|
|
20241111,151300,405925496,924,924,924,924,0
|
|
20241111,151200,405925496,924,924,924,924,100
|
|
20241111,151100,405833096,924,924,924,924,0
|
|
20241111,151000,405833096,924,924,924,924,692
|
|
20241111,150900,405193688,924,924,924,924,0
|
|
20241111,150800,405193688,924,924,924,924,27
|
|
20241111,150700,405168740,918,918,918,918,0
|
|
20241111,150600,405168740,918,918,918,918,0
|
|
20241111,150500,405168740,918,918,918,918,300
|
|
20241111,150400,404893340,918,918,918,918,457
|
|
20241111,150300,404473814,918,915,918,915,642
|
|
20241111,150200,403884566,912,913,913,912,378
|
|
20241111,150100,403539824,914,915,915,914,6
|
|
20241111,150000,403534335,917,918,918,917,4
|
|
20241111,145900,403530664,913,913,913,913,15
|
|
20241111,145800,403516969,913,913,913,913,0
|
|
20241111,145700,403516969,913,913,913,913,0
|
|
20241111,145600,403516969,913,913,913,913,0
|
|
20241111,145500,403516969,913,913,913,913,0
|
|
20241111,145400,403516969,913,913,913,913,2218
|
|
20241111,145300,401491935,913,913,913,913,1
|
|
20241111,145200,401491022,912,912,912,912,0
|
|
20241111,145100,401491022,912,912,912,912,0
|
|
20241111,145000,401491022,912,917,917,912,200
|
|
20241111,144900,401308385,917,917,917,917,155
|
|
20241111,144800,401166250,917,917,917,917,0
|
|
20241111,144700,401166250,917,917,917,917,0
|
|
20241111,144600,401166250,917,918,918,917,101
|
|
20241111,144500,401073533,918,918,918,918,300
|
|
20241111,144400,400798133,918,918,918,918,0
|
|
20241111,144300,400798133,918,912,918,912,1001
|
|
20241111,144200,399885161,912,924,924,912,1201
|
|
20241111,144100,398787165,925,927,927,925,3
|
|
20241111,144000,398784387,927,927,927,927,1
|
|
20241111,143900,398783460,918,918,918,918,0
|
|
20241111,143800,398783460,918,918,918,918,0
|
|
20241111,143700,398783460,918,918,918,918,7
|
|
20241111,143600,398777034,918,923,923,918,1436
|
|
20241111,143500,397452172,934,934,934,934,0
|
|
20241111,143400,397452172,934,934,934,934,0
|
|
20241111,143300,397452172,934,934,934,934,0
|
|
20241111,143200,397452172,934,934,934,934,0
|
|
20241111,143100,397452172,934,934,934,934,36
|
|
20241111,143000,397418548,935,925,935,925,1700
|
|
20241111,142900,395837073,929,929,929,929,0
|
|
20241111,142800,395837073,929,929,929,929,0
|
|
20241111,142700,395837073,929,929,929,929,0
|
|
20241111,142600,395837073,929,929,929,929,0
|
|
20241111,142500,395837073,929,919,929,919,352
|
|
20241111,142400,395510309,913,913,913,913,500
|
|
20241111,142300,395053809,913,918,918,913,1745
|
|
20241111,142200,393459551,915,915,915,915,0
|
|
20241111,142100,393459551,915,920,920,915,10
|
|
20241111,142000,393450356,915,916,916,915,55
|
|
20241111,141900,393400026,915,919,919,915,500
|
|
20241111,141800,392942505,920,920,920,920,0
|
|
20241111,141700,392942505,920,920,920,920,0
|
|
20241111,141600,392942505,920,915,920,915,265
|
|
20241111,141500,392700002,915,917,917,915,62
|
|
20241111,141400,392643211,918,919,919,918,21
|
|
20241111,141300,392623930,920,920,920,920,0
|
|
20241111,141200,392623930,920,920,920,920,8
|
|
20241111,141100,392616570,921,921,921,921,5
|
|
20241111,141000,392611965,921,921,921,921,1
|
|
20241111,140900,392611044,928,928,928,928,0
|
|
20241111,140800,392611044,928,928,928,928,0
|
|
20241111,140700,392611044,928,928,928,928,0
|
|
20241111,140600,392611044,928,927,928,927,10
|
|
20241111,140500,392601771,920,920,920,920,1
|
|
20241111,140400,392600851,929,929,929,929,28
|
|
20241111,140300,392574839,930,930,930,930,0
|
|
20241111,140200,392574839,930,930,930,930,0
|
|
20241111,140100,392574839,930,930,930,930,0
|
|
20241111,140000,392574839,930,921,930,921,2798
|
|
20241111,135900,389997872,921,921,921,921,0
|
|
20241111,135800,389997872,921,921,921,921,1
|
|
20241111,135700,389996951,922,922,922,922,762
|
|
20241111,135600,389294387,929,929,929,929,1
|
|
20241111,135500,389293458,922,922,922,922,300
|
|
20241111,135400,389016858,921,924,924,921,3000
|
|
20241111,135300,386252569,937,935,937,935,820
|
|
20241111,135200,385485127,937,936,937,936,764
|
|
20241111,135100,384770022,936,924,936,924,3
|
|
20241111,135000,384767227,937,934,937,934,567
|
|
20241111,134900,384237646,938,934,938,934,8440
|
|
20241111,134800,376354670,934,931,934,931,720
|
|
20241111,134700,375684347,931,929,931,929,500
|
|
20241111,134600,375218988,926,926,926,926,0
|
|
20241111,134500,375218988,926,926,926,926,0
|
|
20241111,134400,375218988,926,926,926,926,0
|
|
20241111,134300,375218988,926,926,926,926,257
|
|
20241111,134200,374981006,924,924,924,924,0
|
|
20241111,134100,374981006,924,924,924,924,100
|
|
20241111,134000,374888606,927,927,927,927,2
|
|
20241111,133900,374886752,925,923,925,923,17
|
|
20241111,133800,374871047,921,923,923,921,2413
|
|
20241111,133700,372648629,923,923,923,923,0
|
|
20241111,133600,372648629,923,925,925,923,3
|
|
20241111,133500,372645857,924,924,924,924,0
|
|
20241111,133400,372645857,924,926,926,924,1734
|
|
20241111,133300,371041907,927,927,927,927,0
|
|
20241111,133200,371041907,927,927,927,927,0
|
|
20241111,133100,371041907,927,927,927,927,22
|
|
20241111,133000,371021513,927,927,927,927,2
|
|
20241111,132900,371019659,926,926,926,926,3
|
|
20241111,132800,371016881,925,925,925,925,280
|
|
20241111,132700,370757881,931,930,931,930,321
|
|
20241111,132600,370459040,927,927,927,927,0
|
|
20241111,132500,370459040,927,929,929,927,3
|
|
20241111,132400,370456256,920,920,920,920,200
|
|
20241111,132300,370272256,920,920,920,920,16
|
|
20241111,132200,370257536,919,919,919,919,0
|
|
20241111,132100,370257536,919,919,919,919,55
|
|
20241111,132000,370206991,919,919,919,919,670
|
|
20241111,131900,369591261,924,924,924,924,0
|
|
20241111,131800,369591261,924,924,924,924,0
|
|
20241111,131700,369591261,924,924,924,924,193
|
|
20241111,131600,369412929,929,932,939,929,11193
|
|
20241111,131500,358916353,929,929,929,929,130
|
|
20241111,131400,358795583,929,927,929,924,575
|
|
20241111,131300,358263802,929,922,929,922,3912
|
|
20241111,131200,354654283,922,919,922,919,765
|
|
20241111,131100,353949904,919,917,919,917,599
|
|
20241111,131000,353399646,917,916,917,916,100
|
|
20241111,130900,353308036,912,912,912,912,0
|
|
20241111,130800,353308036,912,912,912,912,0
|
|
20241111,130700,353308036,912,912,912,912,0
|
|
20241111,130600,353308036,912,912,912,912,79
|
|
20241111,130500,353235988,912,912,912,912,6
|
|
20241111,130400,353230516,912,912,912,912,259
|
|
20241111,130300,352994308,904,906,906,904,1583
|
|
20241111,130200,351562896,904,904,904,904,0
|
|
20241111,130100,351562896,904,904,904,904,0
|
|
20241111,130000,351562896,904,904,904,904,0
|
|
20241111,125900,351562896,904,904,904,904,0
|
|
20241111,125800,351562896,904,904,904,904,1
|
|
20241111,125700,351561992,903,903,903,903,0
|
|
20241111,125600,351561992,903,903,903,903,2
|
|
20241111,125500,351560186,919,919,919,919,0
|
|
20241111,125400,351560186,919,919,919,919,0
|
|
20241111,125300,351560186,919,919,919,919,0
|
|
20241111,125200,351560186,919,919,919,916,2837
|
|
20241111,125100,348953189,923,923,923,923,0
|
|
20241111,125000,348953189,923,923,923,923,0
|
|
20241111,124900,348953189,923,923,923,923,0
|
|
20241111,124800,348953189,923,923,923,923,0
|
|
20241111,124700,348953189,923,923,923,923,0
|
|
20241111,124600,348953189,923,923,923,923,0
|
|
20241111,124500,348953189,923,910,923,891,5908
|
|
20241111,124400,343635284,911,912,912,911,983
|
|
20241111,124300,342738789,906,906,906,906,0
|
|
20241111,124200,342738789,906,907,907,906,20
|
|
20241111,124100,342720664,921,921,921,921,0
|
|
20241111,124000,342720664,921,924,924,921,15
|
|
20241111,123900,342706834,905,917,917,904,1143
|
|
20241111,123800,341668738,918,918,918,918,0
|
|
20241111,123700,341668738,918,918,918,918,82
|
|
20241111,123600,341593462,918,923,923,918,9459
|
|
20241111,123500,332909563,924,924,924,924,11
|
|
20241111,123400,332899399,918,919,919,918,310
|
|
20241111,123300,332614806,919,925,925,918,7211
|
|
20241111,123200,325993494,925,925,925,925,0
|
|
20241111,123100,325993494,925,925,925,923,65
|
|
20241111,123000,325933419,925,925,925,925,0
|
|
20241111,122900,325933419,925,925,925,925,1
|
|
20241111,122800,325932494,916,916,916,916,0
|
|
20241111,122700,325932494,916,916,916,916,0
|
|
20241111,122600,325932494,916,919,919,915,4527
|
|
20241111,122500,321786639,920,933,933,920,5717
|
|
20241111,122400,316521225,933,933,933,933,19
|
|
20241111,122300,316503498,932,936,936,932,766
|
|
20241111,122200,315788627,935,940,940,935,300
|
|
20241111,122100,315507832,941,941,941,941,0
|
|
20241111,122000,315507832,941,941,941,941,0
|
|
20241111,121900,315507832,941,941,941,941,4
|
|
20241111,121800,315504068,941,941,941,941,10
|
|
20241111,121700,315494658,941,941,941,941,0
|
|
20241111,121600,315494658,941,941,941,941,0
|
|
20241111,121500,315494658,941,939,941,936,490
|
|
20241111,121400,315035515,940,940,940,940,2
|
|
20241111,121300,315033635,941,941,941,941,2
|
|
20241111,121200,315031753,940,940,940,940,0
|
|
20241111,121100,315031753,940,940,940,940,250
|
|
20241111,121000,314796753,935,935,935,935,0
|
|
20241111,120900,314796753,935,935,935,935,156
|
|
20241111,120800,314650893,935,935,935,935,0
|
|
20241111,120700,314650893,935,942,942,935,145
|
|
20241111,120600,314515304,935,935,935,935,200
|
|
20241111,120500,314328304,935,935,935,935,1
|
|
20241111,120400,314327369,941,941,941,941,1051
|
|
20241111,120300,313338378,941,941,941,941,0
|
|
20241111,120200,313338378,941,941,941,941,1
|
|
20241111,120100,313337437,934,934,934,934,593
|
|
20241111,120000,312783575,934,934,942,934,2039
|
|
20241111,115900,310879131,934,933,935,933,433
|
|
20241111,115800,310474689,934,939,939,934,787
|
|
20241111,115700,309739596,940,940,940,940,0
|
|
20241111,115600,309739596,940,940,940,940,0
|
|
20241111,115500,309739596,940,940,940,940,0
|
|
20241111,115400,309739596,940,940,940,940,1
|
|
20241111,115300,309738656,942,942,942,942,822
|
|
20241111,115200,308964332,942,942,942,942,1
|
|
20241111,115100,308963390,942,942,942,942,17
|
|
20241111,115000,308947376,944,940,944,940,172
|
|
20241111,114900,308785342,942,942,942,942,1
|
|
20241111,114800,308784400,944,944,944,944,0
|
|
20241111,114700,308784400,944,940,944,940,1949
|
|
20241111,114600,306952336,934,934,934,934,1
|
|
20241111,114500,306951402,940,940,940,940,0
|
|
20241111,114400,306951402,940,940,940,940,0
|
|
20241111,114300,306951402,940,940,940,940,0
|
|
20241111,114200,306951402,940,940,940,940,818
|
|
20241111,114100,306182482,940,940,940,940,5
|
|
20241111,114000,306177782,934,934,934,934,2138
|
|
20241111,113900,304180890,934,934,934,934,1
|
|
20241111,113800,304179956,934,934,934,934,0
|
|
20241111,113700,304179956,934,934,934,934,0
|
|
20241111,113600,304179956,934,934,934,934,208
|
|
20241111,113500,303985684,931,931,931,931,0
|
|
20241111,113400,303985684,931,931,931,931,0
|
|
20241111,113300,303985684,931,938,938,931,1002
|
|
20241111,113200,303052808,940,940,940,940,0
|
|
20241111,113100,303052808,940,940,940,940,0
|
|
20241111,113000,303052808,940,942,942,940,8
|
|
20241111,112900,303045286,944,937,944,926,1746
|
|
20241111,112800,301418285,938,946,946,938,40
|
|
20241111,112700,301380696,946,946,946,946,0
|
|
20241111,112600,301380696,946,938,946,938,16
|
|
20241111,112500,301365568,947,947,947,947,0
|
|
20241111,112400,301365568,947,940,947,940,472
|
|
20241111,112300,300921559,940,940,940,940,16
|
|
20241111,112200,300906519,948,948,948,948,0
|
|
20241111,112100,300906519,948,945,948,945,2
|
|
20241111,112000,300904626,943,946,948,943,502
|
|
20241111,111900,300429167,939,941,941,938,212
|
|
20241111,111800,300230128,950,950,950,950,0
|
|
20241111,111700,300230128,950,950,951,950,2422
|
|
20241111,111600,297929227,950,942,953,942,865
|
|
20241111,111500,297113253,942,939,942,939,300
|
|
20241111,111400,296830763,928,928,928,928,22
|
|
20241111,111300,296810347,926,927,930,926,1285
|
|
20241111,111200,295619877,923,923,923,923,0
|
|
20241111,111100,295619877,923,942,942,923,302
|
|
20241111,111000,295337733,942,942,942,942,2
|
|
20241111,110900,295335849,942,942,942,942,10
|
|
20241111,110800,295326429,936,936,936,936,1
|
|
20241111,110700,295325493,931,931,931,931,0
|
|
20241111,110600,295325493,931,931,931,931,4
|
|
20241111,110500,295321769,931,931,931,931,0
|
|
20241111,110400,295321769,931,934,942,931,1406
|
|
20241111,110300,294010123,931,931,931,929,5188
|
|
20241111,110200,289180736,930,922,930,922,237
|
|
20241111,110100,288961441,922,928,928,922,6
|
|
20241111,110000,288955898,929,929,929,929,0
|
|
20241111,105900,288955898,929,930,930,922,1115
|
|
20241111,105800,287923600,932,930,932,930,1106
|
|
20241111,105700,286894954,932,933,933,921,109
|
|
20241111,105600,286793932,921,934,934,921,744
|
|
20241111,105500,286107833,921,936,936,921,906
|
|
20241111,105400,285267853,936,936,936,936,2996
|
|
20241111,105300,282463597,937,937,937,937,83
|
|
20241111,105200,282385826,936,936,936,936,1663
|
|
20241111,105100,280829258,936,936,936,936,41
|
|
20241111,105000,280790882,935,935,935,935,1
|
|
20241111,104900,280789947,936,936,936,936,100
|
|
20241111,104800,280696347,936,936,936,936,246
|
|
20241111,104700,280466091,936,936,936,936,595
|
|
20241111,104600,279909171,947,931,947,931,1367
|
|
20241111,104500,278621509,931,931,931,931,0
|
|
20241111,104400,278621509,931,931,931,931,120
|
|
20241111,104300,278509789,931,948,948,930,1039
|
|
20241111,104200,277542922,926,953,953,925,3506
|
|
20241111,104100,274249820,953,955,955,948,6754
|
|
20241111,104000,267846041,955,957,957,951,98
|
|
20241111,103900,267752821,951,952,958,951,3602
|
|
20241111,103800,264325712,959,959,959,959,3
|
|
20241111,103700,264322835,959,960,960,946,7008
|
|
20241111,103600,257598188,960,964,964,960,905
|
|
20241111,103500,256728966,964,943,966,943,1933
|
|
20241111,103400,254873794,943,966,967,943,3573
|
|
20241111,103300,251458776,967,953,967,941,6059
|
|
20241111,103200,245693643,953,945,955,935,10176
|
|
20241111,103100,236045289,945,940,947,940,3357
|
|
20241111,103000,232875774,947,917,947,917,8847
|
|
20241111,102900,224604483,921,913,922,913,8578
|
|
20241111,102800,216733925,912,910,912,910,1785
|
|
20241111,102700,215106291,913,913,913,913,0
|
|
20241111,102600,215106291,913,913,914,913,438
|
|
20241111,102500,214705994,914,911,914,911,200
|
|
20241111,102400,214523736,906,906,906,906,0
|
|
20241111,102300,214523736,906,906,906,906,704
|
|
20241111,102200,213885912,906,906,906,906,1
|
|
20241111,102100,213885006,915,915,915,915,0
|
|
20241111,102000,213885006,915,910,915,910,100
|
|
20241111,101900,213793982,910,902,910,901,2577
|
|
20241111,101800,211468217,900,900,900,900,147
|
|
20241111,101700,211335917,910,910,910,910,10
|
|
20241111,101600,211326817,912,905,912,905,1000
|
|
20241111,101500,210418280,907,907,907,907,2446
|
|
20241111,101400,208199758,908,908,908,908,0
|
|
20241111,101300,208199758,908,908,908,907,2041
|
|
20241111,101200,206346571,908,909,915,908,4049
|
|
20241111,101100,202647378,915,915,915,915,780
|
|
20241111,101000,201933678,917,915,917,915,2354
|
|
20241111,100900,199776659,916,908,916,908,1302
|
|
20241111,100800,198591358,909,902,911,900,3156
|
|
20241111,100700,195740100,911,911,911,911,0
|
|
20241111,100600,195740100,911,907,911,907,1649
|
|
20241111,100500,194238869,907,905,907,894,1827
|
|
20241111,100400,192585074,905,892,905,892,501
|
|
20241111,100300,192138104,905,893,907,890,2433
|
|
20241111,100200,189948965,901,890,901,890,14232
|
|
20241111,100100,177189469,890,884,890,884,22244
|
|
20241111,100000,157395972,879,880,880,879,14830
|
|
20241111,095900,144355149,880,880,880,880,2604
|
|
20241111,095800,142063629,880,885,885,880,4375
|
|
20241111,095700,138208172,886,886,886,886,680
|
|
20241111,095600,137605692,886,886,886,886,506
|
|
20241111,095500,137157376,886,888,888,886,1801
|
|
20241111,095400,135561188,888,888,888,888,0
|
|
20241111,095300,135561188,888,889,889,888,55
|
|
20241111,095200,135512347,890,890,890,890,500
|
|
20241111,095100,135067347,886,886,886,886,0
|
|
20241111,095000,135067347,886,886,886,886,750
|
|
20241111,094900,134402847,886,887,887,886,2667
|
|
20241111,094800,132039288,886,886,886,886,1
|
|
20241111,094700,132038402,883,887,887,882,4694
|
|
20241111,094600,127887277,887,887,888,887,1005
|
|
20241111,094500,126995839,887,886,888,886,83
|
|
20241111,094400,126922253,889,886,889,886,601
|
|
20241111,094300,126389764,889,889,889,889,533
|
|
20241111,094200,125915927,890,890,890,890,103
|
|
20241111,094100,125824257,890,890,890,889,2875
|
|
20241111,094000,123265850,890,890,890,890,2
|
|
20241111,093900,123264070,886,890,890,886,3
|
|
20241111,093800,123261404,885,885,885,885,0
|
|
20241111,093700,123261404,885,885,885,885,1372
|
|
20241111,093600,122047184,885,886,886,884,3168
|
|
20241111,093500,119243624,886,886,886,886,20
|
|
20241111,093400,119225904,891,886,891,886,23
|
|
20241111,093300,119205506,886,890,890,886,1418
|
|
20241111,093200,117947145,890,890,891,890,590
|
|
20241111,093100,117421545,890,890,890,890,6
|
|
20241111,093000,117416205,891,891,891,887,426
|
|
20241111,092900,117037265,891,891,891,890,5185
|
|
20241111,092800,112418581,893,892,894,891,115
|
|
20241111,092700,112316090,895,893,895,891,1913
|
|
20241111,092600,110609575,896,892,896,892,1615
|
|
20241111,092500,109168991,895,895,895,895,50
|
|
20241111,092400,109124241,895,895,895,890,1104
|
|
20241111,092300,108136181,895,895,895,895,3
|
|
20241111,092200,108133496,895,895,895,895,0
|
|
20241111,092100,108133496,895,895,895,895,100
|
|
20241111,092000,108043996,898,885,898,885,3918
|
|
20241111,091900,104575646,885,885,886,885,3420
|
|
20241111,091800,101546469,884,886,886,884,3337
|
|
20241111,091700,98594561,886,883,889,880,2119
|
|
20241111,091600,96725172,885,886,886,883,1125
|
|
20241111,091500,95730631,886,889,889,886,5804
|
|
20241111,091400,90573776,889,890,890,889,24175
|
|
20241111,091300,69073556,890,890,890,890,791
|
|
20241111,091200,68369566,899,889,899,889,200
|
|
20241111,091100,68191756,889,889,900,888,1614
|
|
20241111,091000,66753927,900,886,902,886,250
|
|
20241111,090900,66530855,902,906,906,886,1220
|
|
20241111,090800,65441919,907,894,907,875,9412
|
|
20241111,090700,57030706,894,896,896,894,8380
|
|
20241111,090600,49538167,907,898,907,894,10120
|
|
20241111,090500,40487714,896,897,902,895,9540
|
|
20241111,090400,31930102,897,897,902,897,113
|
|
20241111,090300,31828731,902,897,902,894,9562
|
|
20241111,090200,23270592,898,919,919,898,6024
|
|
20241111,090100,17834390,903,901,919,900,2870
|
|
20241111,090000,15224819,909,921,921,902,12249
|