534 lines
24 KiB
CSV
534 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185100,1222990573,965,965,965,965,7980
|
|
20241114,185000,1222990573,965,965,965,965,0
|
|
20241114,184900,1222990573,965,965,965,965,0
|
|
20241114,184800,1222990573,965,965,965,965,0
|
|
20241114,184700,1222990573,965,965,965,965,0
|
|
20241114,184600,1222990573,965,965,965,965,0
|
|
20241114,184500,1222990573,965,965,965,965,0
|
|
20241114,184400,1222990573,965,965,965,965,0
|
|
20241114,184300,1222990573,965,965,965,965,0
|
|
20241114,184200,1222990573,965,965,965,965,0
|
|
20241114,184100,1222990573,965,965,965,965,0
|
|
20241114,184000,1222990573,965,965,965,965,0
|
|
20241114,183900,1222990573,965,965,965,965,0
|
|
20241114,183800,1222990573,965,965,965,965,0
|
|
20241114,183700,1222990573,965,965,965,965,0
|
|
20241114,183600,1222990573,965,965,965,965,0
|
|
20241114,183500,1222990573,965,965,965,965,0
|
|
20241114,183400,1222990573,965,965,965,965,0
|
|
20241114,183300,1222990573,965,965,965,965,0
|
|
20241114,183200,1222990573,965,965,965,965,0
|
|
20241114,183100,1222990573,965,965,965,965,0
|
|
20241114,183000,1222990573,965,965,965,965,0
|
|
20241114,182900,1222990573,965,965,965,965,0
|
|
20241114,182800,1222990573,965,965,965,965,0
|
|
20241114,182700,1222990573,965,965,965,965,0
|
|
20241114,182600,1222990573,965,965,965,965,0
|
|
20241114,182500,1222990573,965,965,965,965,0
|
|
20241114,182400,1222990573,965,965,965,965,0
|
|
20241114,182300,1222990573,965,965,965,965,0
|
|
20241114,182200,1222990573,965,965,965,965,0
|
|
20241114,182100,1222990573,965,965,965,965,7980
|
|
20241114,182000,1222990573,965,965,965,965,0
|
|
20241114,181900,1222990573,965,965,965,965,0
|
|
20241114,181800,1222990573,965,965,965,965,0
|
|
20241114,181700,1222990573,965,965,965,965,0
|
|
20241114,181600,1222990573,965,965,965,965,0
|
|
20241114,181500,1222990573,965,965,965,965,0
|
|
20241114,181400,1222990573,965,965,965,965,0
|
|
20241114,181300,1222990573,965,965,965,965,0
|
|
20241114,181200,1222990573,965,965,965,965,0
|
|
20241114,181100,1222990573,965,965,965,965,0
|
|
20241114,181000,1222990573,965,965,965,965,0
|
|
20241114,180900,1222990573,965,965,965,965,0
|
|
20241114,180800,1222990573,965,965,965,965,0
|
|
20241114,180700,1222990573,965,965,965,965,0
|
|
20241114,180600,1222990573,965,965,965,965,0
|
|
20241114,180500,1222990573,965,965,965,965,0
|
|
20241114,180400,1222990573,965,965,965,965,0
|
|
20241114,180300,1222990573,965,965,965,965,0
|
|
20241114,180200,1222990573,965,965,965,965,0
|
|
20241114,180100,1222990573,965,965,965,965,0
|
|
20241114,180000,1222990573,965,965,965,965,0
|
|
20241114,175900,1222990573,965,965,965,965,0
|
|
20241114,175800,1222990573,965,965,965,965,0
|
|
20241114,175700,1222990573,965,965,965,965,0
|
|
20241114,175600,1222990573,965,965,965,965,0
|
|
20241114,175500,1222990573,965,965,965,965,0
|
|
20241114,175400,1222990573,965,965,965,965,0
|
|
20241114,175300,1222990573,965,965,965,965,0
|
|
20241114,175200,1222990573,965,965,965,965,0
|
|
20241114,175100,1222990573,965,965,965,965,7980
|
|
20241114,175000,1222990573,965,965,965,965,0
|
|
20241114,174900,1222990573,965,965,965,965,0
|
|
20241114,174800,1222990573,965,965,965,965,0
|
|
20241114,174700,1222990573,965,965,965,965,0
|
|
20241114,174600,1222990573,965,965,965,965,0
|
|
20241114,174500,1222990573,965,965,965,965,0
|
|
20241114,174400,1222990573,965,965,965,965,0
|
|
20241114,174300,1222990573,965,965,965,965,0
|
|
20241114,174200,1222990573,965,965,965,965,0
|
|
20241114,174100,1222990573,965,965,965,965,0
|
|
20241114,174000,1222990573,965,965,965,965,0
|
|
20241114,173900,1222990573,965,965,965,965,0
|
|
20241114,173800,1222990573,965,965,965,965,0
|
|
20241114,173700,1222990573,965,965,965,965,0
|
|
20241114,173600,1222990573,965,965,965,965,0
|
|
20241114,173500,1222990573,965,965,965,965,0
|
|
20241114,173400,1222990573,965,965,965,965,0
|
|
20241114,173300,1222990573,965,965,965,965,0
|
|
20241114,173200,1222990573,965,965,965,965,0
|
|
20241114,173100,1222990573,965,965,965,965,0
|
|
20241114,173000,1222990573,965,965,965,965,0
|
|
20241114,172900,1222990573,965,965,965,965,0
|
|
20241114,172800,1222990573,965,965,965,965,0
|
|
20241114,172700,1222990573,965,965,965,965,0
|
|
20241114,172600,1222990573,965,965,965,965,0
|
|
20241114,172500,1222990573,965,965,965,965,0
|
|
20241114,172400,1222990573,965,965,965,965,0
|
|
20241114,172300,1222990573,965,965,965,965,0
|
|
20241114,172200,1222990573,965,965,965,965,0
|
|
20241114,172100,1222990573,965,965,965,965,7980
|
|
20241114,172000,1222990573,965,965,965,965,0
|
|
20241114,171900,1222990573,965,965,965,965,0
|
|
20241114,171800,1222990573,965,965,965,965,0
|
|
20241114,171700,1222990573,965,965,965,965,0
|
|
20241114,171600,1222990573,965,965,965,965,0
|
|
20241114,171500,1222990573,965,965,965,965,0
|
|
20241114,171400,1222990573,965,965,965,965,0
|
|
20241114,171300,1222990573,965,965,965,965,0
|
|
20241114,171200,1222990573,965,965,965,965,0
|
|
20241114,171100,1222990573,965,965,965,965,0
|
|
20241114,171000,1222990573,965,965,965,965,0
|
|
20241114,170900,1222990573,965,965,965,965,0
|
|
20241114,170800,1222990573,965,965,965,965,0
|
|
20241114,170700,1222990573,965,965,965,965,0
|
|
20241114,170600,1222990573,965,965,965,965,0
|
|
20241114,170500,1222990573,965,965,965,965,0
|
|
20241114,170400,1222990573,965,965,965,965,0
|
|
20241114,170300,1222990573,965,965,965,965,0
|
|
20241114,170200,1222990573,965,965,965,965,0
|
|
20241114,170100,1222990573,965,965,965,965,0
|
|
20241114,170000,1222990573,965,965,965,965,0
|
|
20241114,165900,1222990573,965,965,965,965,0
|
|
20241114,165800,1222990573,965,965,965,965,0
|
|
20241114,165700,1222990573,965,965,965,965,0
|
|
20241114,165600,1222990573,965,965,965,965,0
|
|
20241114,165500,1222990573,965,965,965,965,0
|
|
20241114,165400,1222990573,965,965,965,965,0
|
|
20241114,165300,1222990573,965,965,965,965,0
|
|
20241114,165200,1222990573,965,965,965,965,0
|
|
20241114,165100,1222990573,965,965,965,965,7980
|
|
20241114,165000,1222990573,965,965,965,965,0
|
|
20241114,164900,1222990573,965,965,965,965,0
|
|
20241114,164800,1222990573,965,965,965,965,0
|
|
20241114,164700,1222990573,965,965,965,965,0
|
|
20241114,164600,1222990573,965,965,965,965,0
|
|
20241114,164500,1222990573,965,965,965,965,0
|
|
20241114,164400,1222990573,965,965,965,965,0
|
|
20241114,164300,1222990573,965,965,965,965,0
|
|
20241114,164200,1222990573,965,965,965,965,0
|
|
20241114,164100,1222990573,965,965,965,965,0
|
|
20241114,164000,1222990573,965,965,965,965,0
|
|
20241114,163900,1222990573,965,965,965,965,0
|
|
20241114,163800,1222990573,965,965,965,965,0
|
|
20241114,163700,1222990573,965,965,965,965,0
|
|
20241114,163600,1222990573,965,965,965,965,0
|
|
20241114,163500,1222990573,965,965,965,965,0
|
|
20241114,163400,1222990573,965,965,965,965,0
|
|
20241114,163300,1222990573,965,965,965,965,0
|
|
20241114,163200,1222990573,965,965,965,965,0
|
|
20241114,163100,1222990573,965,965,965,965,0
|
|
20241114,163000,1222990573,965,965,965,965,7980
|
|
20241114,162900,1215289873,958,958,958,958,0
|
|
20241114,162800,1215289873,958,958,958,958,0
|
|
20241114,162700,1215289873,958,958,958,958,0
|
|
20241114,162600,1215289873,958,958,958,958,0
|
|
20241114,162500,1215289873,958,958,958,958,0
|
|
20241114,162400,1215289873,958,958,958,958,0
|
|
20241114,162300,1215289873,958,958,958,958,0
|
|
20241114,162200,1215289873,958,958,958,958,0
|
|
20241114,162100,1215289873,958,958,958,958,0
|
|
20241114,162000,1215289873,958,958,958,958,0
|
|
20241114,161900,1215289873,958,958,958,952,17
|
|
20241114,161800,1215273599,958,958,958,958,1
|
|
20241114,161700,1215272641,954,955,955,954,15
|
|
20241114,161600,1215258326,957,958,958,957,1218
|
|
20241114,161500,1214091618,958,958,958,958,0
|
|
20241114,161400,1214091618,958,958,958,958,52
|
|
20241114,161300,1214041802,957,958,958,957,166
|
|
20241114,161200,1213882836,958,961,961,957,334
|
|
20241114,161100,1213562509,961,963,963,961,809
|
|
20241114,161000,1212784790,965,976,976,965,1653
|
|
20241114,160900,1211189249,976,976,976,976,15
|
|
20241114,160800,1211174609,976,976,976,976,0
|
|
20241114,160700,1211174609,976,976,976,976,5
|
|
20241114,160600,1211169729,976,976,976,976,3
|
|
20241114,160500,1211166801,965,965,965,965,117
|
|
20241114,160400,1211053896,965,965,965,965,5
|
|
20241114,160300,1211049071,965,966,966,965,3266
|
|
20241114,160200,1207897289,966,965,966,965,8
|
|
20241114,160100,1207889562,965,965,965,965,0
|
|
20241114,160000,1207889562,965,965,965,965,1
|
|
20241114,155900,1207888597,967,967,967,967,19
|
|
20241114,155800,1207870224,967,969,969,967,769
|
|
20241114,155700,1207126369,969,973,980,967,3386
|
|
20241114,155600,1203831972,973,973,973,973,6
|
|
20241114,155500,1203826134,973,971,973,971,608
|
|
20241114,155400,1203235046,972,973,973,971,1477
|
|
20241114,155300,1201799232,978,978,978,978,2
|
|
20241114,155200,1201797276,980,980,980,980,3
|
|
20241114,155100,1201794336,980,980,980,980,263
|
|
20241114,155000,1201536596,980,981,981,980,6134
|
|
20241114,154900,1195519422,995,981,995,981,12
|
|
20241114,154800,1195507636,981,984,984,981,2300
|
|
20241114,154700,1193248089,997,997,997,997,18
|
|
20241114,154600,1193230143,997,997,997,997,20
|
|
20241114,154500,1193210203,997,984,997,983,3137
|
|
20241114,154400,1190118239,984,984,984,984,7
|
|
20241114,154300,1190111351,995,995,995,995,7
|
|
20241114,154200,1190104386,997,997,997,997,0
|
|
20241114,154100,1190104386,997,997,997,997,0
|
|
20241114,154000,1190104386,997,996,997,996,1822
|
|
20241114,153900,1188287854,997,988,997,982,1179
|
|
20241114,153800,1187128162,988,997,997,988,41
|
|
20241114,153700,1187087645,988,988,988,988,100
|
|
20241114,153600,1186988845,988,988,988,988,464
|
|
20241114,153500,1186530413,988,988,988,988,102
|
|
20241114,153400,1186429637,981,981,981,981,17
|
|
20241114,153300,1186412960,981,981,981,981,1132
|
|
20241114,153200,1185302468,982,988,988,982,3620
|
|
20241114,153100,1181744112,988,993,993,988,2289
|
|
20241114,153000,1179473943,991,991,991,991,0
|
|
20241114,152900,1179473943,991,1007,1007,991,13
|
|
20241114,152800,1179461012,1009,998,1009,998,5000
|
|
20241114,152700,1174439325,998,998,998,998,0
|
|
20241114,152600,1174439325,998,991,998,982,135
|
|
20241114,152500,1174306677,994,994,994,994,1
|
|
20241114,152400,1174305683,994,1002,1002,993,17
|
|
20241114,152300,1174288767,1005,1000,1007,1000,929
|
|
20241114,152200,1173356729,1003,985,1003,985,4036
|
|
20241114,152100,1169332950,985,982,995,982,71
|
|
20241114,152000,1169263059,982,980,1002,971,8873
|
|
20241114,151900,1160546457,980,1000,1000,980,11584
|
|
20241114,151800,1149123217,1001,1000,1005,997,314
|
|
20241114,151700,1148809749,1000,999,1000,998,1524
|
|
20241114,151600,1147287480,1000,1017,1017,998,6309
|
|
20241114,151500,1140948250,1014,1009,1038,1003,18880
|
|
20241114,151400,1121643692,1024,1000,1025,1000,10832
|
|
20241114,151300,1110684744,999,998,999,996,12679
|
|
20241114,151200,1098025426,998,996,998,988,6667
|
|
20241114,151100,1091382890,984,998,998,984,279
|
|
20241114,151000,1091105834,999,980,999,976,3504
|
|
20241114,150900,1087624344,979,989,996,979,5098
|
|
20241114,150800,1082577573,990,970,990,970,7015
|
|
20241114,150700,1075673398,971,970,971,963,726
|
|
20241114,150600,1074969775,971,971,971,971,10
|
|
20241114,150500,1074960065,971,967,971,967,1015
|
|
20241114,150400,1073976780,962,962,962,962,2633
|
|
20241114,150300,1071443834,962,962,962,962,50
|
|
20241114,150200,1071395734,963,962,963,962,160
|
|
20241114,150100,1071241810,961,961,961,961,128
|
|
20241114,150000,1071118802,961,961,961,961,2362
|
|
20241114,145900,1068848920,971,957,971,957,2411
|
|
20241114,145800,1066520737,950,946,957,946,2372
|
|
20241114,145700,1064269811,944,942,944,942,3092
|
|
20241114,145600,1061353446,932,944,944,932,979
|
|
20241114,145500,1060435259,944,944,944,943,4418
|
|
20241114,145400,1056266067,940,931,943,931,2323
|
|
20241114,145300,1054084621,931,931,931,931,90
|
|
20241114,145200,1054000831,926,945,945,926,1227
|
|
20241114,145100,1052851621,945,951,951,945,245
|
|
20241114,145000,1052620036,953,948,953,948,59
|
|
20241114,144900,1052563814,951,948,951,948,1577
|
|
20241114,144800,1051067268,943,938,950,938,4375
|
|
20241114,144700,1046931288,948,946,948,942,1429
|
|
20241114,144600,1045577858,930,950,950,922,9088
|
|
20241114,144500,1037055457,961,960,964,949,7633
|
|
20241114,144400,1029793535,960,961,961,960,622
|
|
20241114,144300,1029196220,961,964,965,961,6323
|
|
20241114,144200,1023112993,965,965,965,965,110
|
|
20241114,144100,1023006843,965,965,965,965,60
|
|
20241114,144000,1022948943,965,965,965,965,9
|
|
20241114,143900,1022940258,969,966,969,965,108
|
|
20241114,143800,1022835923,965,966,966,965,1160
|
|
20241114,143700,1021716519,965,970,970,965,3033
|
|
20241114,143600,1018788828,970,970,970,970,55
|
|
20241114,143500,1018735478,970,970,970,970,1
|
|
20241114,143400,1018734508,970,970,970,970,0
|
|
20241114,143300,1018734508,970,970,970,970,20
|
|
20241114,143200,1018715108,970,970,970,970,257
|
|
20241114,143100,1018465818,969,969,969,969,576
|
|
20241114,143000,1017907674,972,972,972,972,449
|
|
20241114,142900,1017471246,972,972,972,972,0
|
|
20241114,142800,1017471246,972,972,972,972,166
|
|
20241114,142700,1017309894,972,980,980,972,225
|
|
20241114,142600,1017090897,980,976,980,976,8963
|
|
20241114,142500,1008342969,976,970,976,970,11
|
|
20241114,142400,1008332242,969,969,969,967,1321
|
|
20241114,142300,1007053360,969,969,969,969,0
|
|
20241114,142200,1007053360,969,970,970,969,500
|
|
20241114,142100,1006568821,976,976,976,976,0
|
|
20241114,142000,1006568821,976,975,976,975,3000
|
|
20241114,141900,1003642173,970,970,970,970,33
|
|
20241114,141800,1003610163,974,974,974,974,1
|
|
20241114,141700,1003609189,974,975,975,974,40
|
|
20241114,141600,1003570209,975,975,975,975,0
|
|
20241114,141500,1003570209,975,974,975,973,1109
|
|
20241114,141400,1002489170,976,976,976,976,0
|
|
20241114,141300,1002489170,976,976,976,976,0
|
|
20241114,141200,1002489170,976,976,976,976,27
|
|
20241114,141100,1002462818,976,976,976,976,1
|
|
20241114,141000,1002461842,976,976,976,976,28
|
|
20241114,140900,1002434514,976,967,976,967,603
|
|
20241114,140800,1001851370,967,967,967,967,3
|
|
20241114,140700,1001848469,967,967,967,967,16
|
|
20241114,140600,1001832997,966,966,966,966,71
|
|
20241114,140500,1001764411,965,971,971,965,5983
|
|
20241114,140400,995976705,971,972,972,971,2000
|
|
20241114,140300,994034487,971,982,982,971,1861
|
|
20241114,140200,992223297,977,977,977,977,29
|
|
20241114,140100,992194964,983,983,983,983,0
|
|
20241114,140000,992194964,983,979,983,979,2000
|
|
20241114,135900,990230971,973,973,973,973,1
|
|
20241114,135800,990229998,971,971,971,971,150
|
|
20241114,135700,990084348,971,971,972,971,832
|
|
20241114,135600,989276377,971,971,971,970,373
|
|
20241114,135500,988914263,970,971,971,970,445
|
|
20241114,135400,988482240,970,971,971,970,50
|
|
20241114,135300,988433739,972,983,983,972,2072
|
|
20241114,135200,986419014,983,983,983,972,1302
|
|
20241114,135100,985146426,983,983,983,983,1901
|
|
20241114,135000,983277743,983,979,983,979,4164
|
|
20241114,134900,979184771,982,970,982,970,2407
|
|
20241114,134800,976843232,970,971,971,970,3
|
|
20241114,134700,976840321,971,972,972,971,25
|
|
20241114,134600,976816032,972,973,973,972,426
|
|
20241114,134500,976401535,978,978,978,978,20
|
|
20241114,134400,976381975,978,978,978,978,508
|
|
20241114,134300,975885151,982,980,982,980,122
|
|
20241114,134200,975765359,980,982,982,974,539
|
|
20241114,134100,975236079,973,982,982,973,51
|
|
20241114,134000,975186447,982,982,982,982,11
|
|
20241114,133900,975175645,980,979,980,979,1288
|
|
20241114,133800,973913409,981,972,982,969,787
|
|
20241114,133700,973148369,969,970,970,968,2258
|
|
20241114,133600,970960199,972,972,972,971,2095
|
|
20241114,133500,968925669,976,976,976,976,594
|
|
20241114,133400,968345925,976,976,982,976,228
|
|
20241114,133300,968123241,976,978,978,976,2096
|
|
20241114,133200,966075933,981,983,983,981,3083
|
|
20241114,133100,963050314,984,994,994,984,2963
|
|
20241114,133000,960127419,994,995,995,987,14
|
|
20241114,132900,960113565,989,991,994,989,2024
|
|
20241114,132800,958108186,991,995,998,991,225
|
|
20241114,132700,957884823,995,995,995,993,937
|
|
20241114,132600,956953488,995,994,999,994,1048
|
|
20241114,132500,955906844,994,994,998,987,1180
|
|
20241114,132400,954740169,988,999,1000,988,7117
|
|
20241114,132300,947635403,999,1000,1000,999,298
|
|
20241114,132200,947337590,1000,1000,1000,1000,9
|
|
20241114,132100,947328590,1000,998,1000,998,3151
|
|
20241114,132000,944177732,998,998,999,998,1595
|
|
20241114,131900,942584927,998,1000,1000,998,3
|
|
20241114,131800,942581930,1000,1000,1000,1000,253
|
|
20241114,131700,942328930,996,999,1000,996,2763
|
|
20241114,131600,939572492,999,999,999,999,987
|
|
20241114,131500,938586479,999,996,999,996,3010
|
|
20241114,131400,935586297,997,997,997,997,550
|
|
20241114,131300,935037947,992,997,997,992,1085
|
|
20241114,131200,933956252,997,992,997,991,387
|
|
20241114,131100,933572368,996,995,996,995,56
|
|
20241114,131000,933516598,997,997,997,992,1894
|
|
20241114,130900,931635225,999,999,999,999,71
|
|
20241114,130800,931564296,1000,1000,1000,995,401
|
|
20241114,130700,931164796,997,1001,1002,997,11825
|
|
20241114,130600,919331509,1001,991,1001,991,3899
|
|
20241114,130500,915450693,991,993,996,986,3211
|
|
20241114,130400,912280486,993,1002,1002,993,508
|
|
20241114,130300,911772682,1002,986,1002,985,13522
|
|
20241114,130200,898387638,985,980,985,980,3994
|
|
20241114,130100,894459361,980,982,982,980,113
|
|
20241114,130000,894348527,979,980,981,979,1058
|
|
20241114,125900,893310871,979,975,979,975,751
|
|
20241114,125800,892575846,975,975,975,975,0
|
|
20241114,125700,892575846,975,977,977,975,2568
|
|
20241114,125600,890071980,975,972,975,972,3005
|
|
20241114,125500,887145578,972,972,972,972,1
|
|
20241114,125400,887144606,968,968,968,968,1
|
|
20241114,125300,887143638,970,969,970,969,3729
|
|
20241114,125200,883530174,969,969,969,969,344
|
|
20241114,125100,883196838,970,971,971,970,541
|
|
20241114,125000,882672030,972,972,972,972,32
|
|
20241114,124900,882640926,972,973,973,972,164
|
|
20241114,124800,882481355,973,973,973,973,339
|
|
20241114,124700,882151508,975,975,975,975,316
|
|
20241114,124600,881843408,975,974,975,974,1371
|
|
20241114,124500,880507066,974,974,974,974,4
|
|
20241114,124400,880503170,974,974,974,974,100
|
|
20241114,124300,880405770,965,966,966,965,200
|
|
20241114,124200,880212657,965,965,965,965,0
|
|
20241114,124100,880212657,965,967,967,965,2989
|
|
20241114,124000,877324474,967,973,973,967,172
|
|
20241114,123900,877158139,968,968,968,968,5
|
|
20241114,123800,877153299,974,974,974,974,47
|
|
20241114,123700,877107521,967,967,967,967,1000
|
|
20241114,123600,876140521,967,967,967,967,1282
|
|
20241114,123500,874900827,967,968,968,967,151
|
|
20241114,123400,874754674,968,975,975,968,10
|
|
20241114,123300,874744931,969,971,971,969,450
|
|
20241114,123200,874308813,970,974,974,970,1038
|
|
20241114,123100,873301388,975,975,975,975,21
|
|
20241114,123000,873280913,975,977,978,975,161
|
|
20241114,122900,873123814,976,978,978,976,4
|
|
20241114,122800,873119906,981,978,981,973,919
|
|
20241114,122700,872225343,980,981,982,980,15
|
|
20241114,122600,872210627,980,977,980,977,81
|
|
20241114,122500,872131464,977,974,977,974,34
|
|
20241114,122400,872098279,967,967,967,967,0
|
|
20241114,122300,872098279,967,970,970,967,812
|
|
20241114,122200,871312170,980,980,980,980,0
|
|
20241114,122100,871312170,980,980,980,980,1
|
|
20241114,122000,871311190,982,982,982,982,1
|
|
20241114,121900,871310208,970,970,970,970,4992
|
|
20241114,121800,866467968,970,970,970,969,293
|
|
20241114,121700,866183759,969,971,971,969,756
|
|
20241114,121600,865450262,970,981,981,970,757
|
|
20241114,121500,864707656,981,970,981,970,60
|
|
20241114,121400,864648873,967,967,968,967,1787
|
|
20241114,121300,862920820,982,982,982,982,20
|
|
20241114,121200,862901180,983,983,983,983,0
|
|
20241114,121100,862901180,983,983,983,983,1
|
|
20241114,121000,862900197,965,967,967,965,3189
|
|
20241114,120900,859816718,967,968,968,967,297
|
|
20241114,120800,859529364,967,968,968,967,595
|
|
20241114,120700,858953667,976,976,976,976,668
|
|
20241114,120600,858301699,976,979,979,968,1040
|
|
20241114,120500,857287931,980,981,981,980,274
|
|
20241114,120400,857019147,988,988,988,988,2
|
|
20241114,120300,857017171,980,980,980,980,52
|
|
20241114,120200,856966211,980,980,980,980,600
|
|
20241114,120100,856378211,978,978,978,978,0
|
|
20241114,120000,856378211,978,978,978,978,0
|
|
20241114,115900,856378211,978,989,990,978,1100
|
|
20241114,115800,855290421,990,985,990,985,1236
|
|
20241114,115700,854072151,985,980,985,980,1168
|
|
20241114,115600,852927506,980,978,980,978,203
|
|
20241114,115500,852728756,978,978,978,978,0
|
|
20241114,115400,852728756,978,967,978,967,18976
|
|
20241114,115300,834189349,967,968,968,967,301
|
|
20241114,115200,833898251,967,967,967,967,0
|
|
20241114,115100,833898251,967,964,967,964,413
|
|
20241114,115000,833498883,962,972,974,962,7718
|
|
20241114,114900,826031949,972,972,972,972,1
|
|
20241114,114800,826030977,971,974,974,971,3051
|
|
20241114,114700,823064606,977,973,977,972,2501
|
|
20241114,114600,820629629,977,970,977,970,1059
|
|
20241114,114500,819600447,970,965,970,963,3575
|
|
20241114,114400,816147754,964,970,970,964,6041
|
|
20241114,114300,810316328,971,973,976,971,4476
|
|
20241114,114200,805964785,973,973,973,973,5
|
|
20241114,114100,805959920,976,976,976,972,67
|
|
20241114,114000,805894544,977,971,977,971,2620
|
|
20241114,113900,803336778,971,972,977,971,506
|
|
20241114,113800,802845403,971,984,984,971,13765
|
|
20241114,113700,789405865,982,983,984,982,307
|
|
20241114,113600,789104180,982,982,982,982,1791
|
|
20241114,113500,787345418,982,982,982,982,14
|
|
20241114,113400,787331670,983,983,983,983,139
|
|
20241114,113300,787195033,983,984,984,982,2208
|
|
20241114,113200,785023824,983,990,990,983,2039
|
|
20241114,113100,783018574,986,985,986,983,5925
|
|
20241114,113000,777188016,985,991,991,985,30
|
|
20241114,112900,777158292,991,985,991,985,57
|
|
20241114,112800,777102057,985,985,991,985,1469
|
|
20241114,112700,775654792,992,986,992,985,3511
|
|
20241114,112600,772194989,986,988,988,986,955
|
|
20241114,112500,771252355,987,986,987,986,530
|
|
20241114,112400,770729273,986,997,997,986,830
|
|
20241114,112300,769910635,987,986,988,986,425
|
|
20241114,112200,769491193,986,997,1001,986,6650
|
|
20241114,112100,762903425,997,1004,1004,997,252
|
|
20241114,112000,762651496,1008,1008,1008,1008,1
|
|
20241114,111900,762650488,1010,999,1011,996,232
|
|
20241114,111800,762418934,999,1009,1015,999,8707
|
|
20241114,111700,753678964,1009,1019,1019,1009,1849
|
|
20241114,111600,751805398,1009,1008,1021,1005,6857
|
|
20241114,111500,744849718,1008,1008,1008,1007,40
|
|
20241114,111400,744809402,1002,1018,1025,1002,6784
|
|
20241114,111300,737942020,1019,1014,1019,1007,1094
|
|
20241114,111200,736831780,1015,1008,1015,1006,4827
|
|
20241114,111100,731962274,1008,1008,1009,998,3779
|
|
20241114,111000,728185420,1009,993,1009,993,19859
|
|
20241114,110900,708297370,990,993,995,986,3865
|
|
20241114,110800,704466622,994,991,996,984,578
|
|
20241114,110700,703894992,984,990,990,984,1075
|
|
20241114,110600,702836409,993,986,997,986,760
|
|
20241114,110500,702083404,986,987,997,977,6370
|
|
20241114,110400,695770759,980,975,980,975,2352
|
|
20241114,110300,693471045,974,970,974,968,4017
|
|
20241114,110200,689576125,968,969,969,968,1906
|
|
20241114,110100,687729867,969,970,974,969,2212
|
|
20241114,110000,685584082,968,980,980,960,8833
|
|
20241114,105900,677022391,976,983,983,969,20888
|
|
20241114,105800,656733557,982,996,996,980,9934
|
|
20241114,105700,646959347,995,999,1005,995,14173
|
|
20241114,105600,632778531,1000,988,1000,987,4496
|
|
20241114,105500,628319333,988,989,990,987,5122
|
|
20241114,105400,623258739,989,992,1010,988,11495
|
|
20241114,105300,611879187,992,1017,1021,991,18566
|
|
20241114,105200,593309763,1012,1016,1023,1003,10725
|
|
20241114,105100,582469489,1002,1021,1026,1002,32115
|
|
20241114,105000,549844336,1021,1011,1021,1008,18403
|
|
20241114,104900,531205154,987,987,987,987,0
|
|
20241114,104800,531205154,987,1055,1055,987,16725
|
|
20241114,104700,513901005,1058,1072,1084,1048,40819
|
|
20241114,104600,470319830,1084,1075,1098,1070,62162
|
|
20241114,104500,402749872,1071,1096,1096,1070,9501
|
|
20241114,104400,392350943,1098,1098,1098,1098,0
|
|
20241114,104300,392350943,1098,1034,1098,1027,44438
|
|
20241114,104200,345492600,1020,1037,1037,1012,22779
|
|
20241114,104100,322188018,1037,1037,1046,1020,47473
|
|
20241114,104000,273247340,1037,997,1041,995,50521
|
|
20241114,103900,221988198,998,981,998,981,15391
|
|
20241114,103800,206771067,983,971,986,971,4129
|
|
20241114,103700,202720042,971,962,974,958,4839
|
|
20241114,103600,198047086,963,960,963,957,2850
|
|
20241114,103500,195315179,960,960,963,956,490
|
|
20241114,103400,194846665,955,955,955,955,885
|
|
20241114,103300,194001490,955,955,965,952,17276
|
|
20241114,103200,177503028,959,962,962,955,4334
|
|
20241114,103100,173354168,966,968,968,961,1527
|
|
20241114,103000,171878710,968,972,976,960,3649
|
|
20241114,102900,168357077,969,957,985,955,12687
|
|
20241114,102800,156010773,970,958,970,937,1939
|
|
20241114,102700,154163472,937,941,980,933,10019
|
|
20241114,102600,144634784,942,981,981,908,21756
|
|
20241114,102500,124138093,983,990,1000,962,11564
|
|
20241114,102400,112839777,990,981,1000,981,10387
|
|
20241114,102300,102536538,997,1018,1018,964,28933
|
|
20241114,102200,73973698,982,999,1020,982,43073
|
|
20241114,102100,30712365,951,951,951,951,0
|
|
20241114,102000,30712365,951,943,951,938,2768
|
|
20241114,101900,28096725,944,940,944,932,12268
|
|
20241114,101800,16548011,940,907,940,907,6203
|
|
20241114,101700,10813359,907,907,907,907,30
|
|
20241114,101600,10786149,907,905,907,890,247
|
|
20241114,101500,10564604,907,885,909,885,5981
|
|
20241114,101400,5185184,885,885,885,885,0
|
|
20241114,101300,5185184,885,885,885,885,1988
|
|
20241114,101200,3425804,885,885,885,885,777
|
|
20241114,101100,2738159,885,886,886,885,222
|
|
20241114,101000,2541469,886,884,886,884,296
|
|
20241114,100900,2279450,880,881,883,880,54
|
|
20241114,100800,2231809,881,882,882,881,2
|
|
20241114,100700,2230046,877,876,877,876,106
|
|
20241114,100600,2137085,873,874,875,873,2044
|
|
20241114,100500,350670,874,874,875,873,23
|
|
20241114,100400,330566,874,874,874,874,1
|
|
20241114,100300,329692,873,873,873,873,2
|
|
20241114,100200,327946,874,875,875,874,103
|
|
20241114,100100,237923,873,874,874,873,2
|
|
20241114,100000,236176,872,865,874,865,273
|