626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192300,506850955,310,310,310,310,2015
|
|
20241112,192200,506850955,310,310,310,310,0
|
|
20241112,192100,506850955,310,310,310,310,0
|
|
20241112,192000,506850955,310,310,310,310,0
|
|
20241112,191900,506850955,310,310,310,310,0
|
|
20241112,191800,506850955,310,310,310,310,0
|
|
20241112,191700,506850955,310,310,310,310,0
|
|
20241112,191600,506850955,310,310,310,310,0
|
|
20241112,191500,506850955,310,310,310,310,0
|
|
20241112,191400,506850955,310,310,310,310,0
|
|
20241112,191300,506850955,310,310,310,310,0
|
|
20241112,191200,506850955,310,310,310,310,0
|
|
20241112,191100,506850955,310,310,310,310,0
|
|
20241112,191000,506850955,310,310,310,310,0
|
|
20241112,190900,506850955,310,310,310,310,0
|
|
20241112,190800,506850955,310,310,310,310,0
|
|
20241112,190700,506850955,310,310,310,310,0
|
|
20241112,190600,506850955,310,310,310,310,0
|
|
20241112,190500,506850955,310,310,310,310,0
|
|
20241112,190400,506850955,310,310,310,310,0
|
|
20241112,190300,506850955,310,310,310,310,0
|
|
20241112,190200,506850955,310,310,310,310,0
|
|
20241112,190100,506850955,310,310,310,310,0
|
|
20241112,190000,506850955,310,310,310,310,0
|
|
20241112,185900,506850955,310,310,310,310,0
|
|
20241112,185800,506850955,310,310,310,310,0
|
|
20241112,185700,506850955,310,310,310,310,0
|
|
20241112,185600,506850955,310,310,310,310,0
|
|
20241112,185500,506850955,310,310,310,310,0
|
|
20241112,185400,506850955,310,310,310,310,0
|
|
20241112,185300,506850955,310,310,310,310,2015
|
|
20241112,185200,506850955,310,310,310,310,0
|
|
20241112,185100,506850955,310,310,310,310,0
|
|
20241112,185000,506850955,310,310,310,310,0
|
|
20241112,184900,506850955,310,310,310,310,0
|
|
20241112,184800,506850955,310,310,310,310,0
|
|
20241112,184700,506850955,310,310,310,310,0
|
|
20241112,184600,506850955,310,310,310,310,0
|
|
20241112,184500,506850955,310,310,310,310,0
|
|
20241112,184400,506850955,310,310,310,310,0
|
|
20241112,184300,506850955,310,310,310,310,0
|
|
20241112,184200,506850955,310,310,310,310,0
|
|
20241112,184100,506850955,310,310,310,310,0
|
|
20241112,184000,506850955,310,310,310,310,0
|
|
20241112,183900,506850955,310,310,310,310,0
|
|
20241112,183800,506850955,310,310,310,310,0
|
|
20241112,183700,506850955,310,310,310,310,0
|
|
20241112,183600,506850955,310,310,310,310,0
|
|
20241112,183500,506850955,310,310,310,310,0
|
|
20241112,183400,506850955,310,310,310,310,0
|
|
20241112,183300,506850955,310,310,310,310,0
|
|
20241112,183200,506850955,310,310,310,310,0
|
|
20241112,183100,506850955,310,310,310,310,0
|
|
20241112,183000,506850955,310,310,310,310,0
|
|
20241112,182900,506850955,310,310,310,310,0
|
|
20241112,182800,506850955,310,310,310,310,0
|
|
20241112,182700,506850955,310,310,310,310,0
|
|
20241112,182600,506850955,310,310,310,310,0
|
|
20241112,182500,506850955,310,310,310,310,0
|
|
20241112,182400,506850955,310,310,310,310,0
|
|
20241112,182300,506850955,310,310,310,310,2015
|
|
20241112,182200,506850955,310,310,310,310,0
|
|
20241112,182100,506850955,310,310,310,310,0
|
|
20241112,182000,506850955,310,310,310,310,0
|
|
20241112,181900,506850955,310,310,310,310,0
|
|
20241112,181800,506850955,310,310,310,310,0
|
|
20241112,181700,506850955,310,310,310,310,0
|
|
20241112,181600,506850955,310,310,310,310,0
|
|
20241112,181500,506850955,310,310,310,310,0
|
|
20241112,181400,506850955,310,310,310,310,0
|
|
20241112,181300,506850955,310,310,310,310,0
|
|
20241112,181200,506850955,310,310,310,310,0
|
|
20241112,181100,506850955,310,310,310,310,0
|
|
20241112,181000,506850955,310,310,310,310,0
|
|
20241112,180900,506850955,310,310,310,310,0
|
|
20241112,180800,506850955,310,310,310,310,0
|
|
20241112,180700,506850955,310,310,310,310,0
|
|
20241112,180600,506850955,310,310,310,310,0
|
|
20241112,180500,506850955,310,310,310,310,0
|
|
20241112,180400,506850955,310,310,310,310,0
|
|
20241112,180300,506850955,310,310,310,310,0
|
|
20241112,180200,506850955,310,310,310,310,0
|
|
20241112,180100,506850955,310,310,310,310,0
|
|
20241112,180000,506850955,310,310,310,310,0
|
|
20241112,175900,506850955,310,310,310,310,0
|
|
20241112,175800,506850955,310,310,310,310,0
|
|
20241112,175700,506850955,310,310,310,310,0
|
|
20241112,175600,506850955,310,310,310,310,0
|
|
20241112,175500,506850955,310,310,310,310,0
|
|
20241112,175400,506850955,310,310,310,310,0
|
|
20241112,175300,506850955,310,310,310,310,2015
|
|
20241112,175200,506850955,310,310,310,310,0
|
|
20241112,175100,506850955,310,310,310,310,0
|
|
20241112,175000,506850955,310,310,310,310,0
|
|
20241112,174900,506850955,310,310,310,310,0
|
|
20241112,174800,506850955,310,310,310,310,0
|
|
20241112,174700,506850955,310,310,310,310,0
|
|
20241112,174600,506850955,310,310,310,310,0
|
|
20241112,174500,506850955,310,310,310,310,0
|
|
20241112,174400,506850955,310,310,310,310,0
|
|
20241112,174300,506850955,310,310,310,310,0
|
|
20241112,174200,506850955,310,310,310,310,0
|
|
20241112,174100,506850955,310,310,310,310,0
|
|
20241112,174000,506850955,310,310,310,310,0
|
|
20241112,173900,506850955,310,310,310,310,0
|
|
20241112,173800,506850955,310,310,310,310,0
|
|
20241112,173700,506850955,310,310,310,310,0
|
|
20241112,173600,506850955,310,310,310,310,0
|
|
20241112,173500,506850955,310,310,310,310,0
|
|
20241112,173400,506850955,310,310,310,310,0
|
|
20241112,173300,506850955,310,310,310,310,0
|
|
20241112,173200,506850955,310,310,310,310,0
|
|
20241112,173100,506850955,310,310,310,310,0
|
|
20241112,173000,506850955,310,310,310,310,0
|
|
20241112,172900,506850955,310,310,310,310,0
|
|
20241112,172800,506850955,310,310,310,310,0
|
|
20241112,172700,506850955,310,310,310,310,0
|
|
20241112,172600,506850955,310,310,310,310,0
|
|
20241112,172500,506850955,310,310,310,310,0
|
|
20241112,172400,506850955,310,310,310,310,0
|
|
20241112,172300,506850955,310,310,310,310,2015
|
|
20241112,172200,506850955,310,310,310,310,0
|
|
20241112,172100,506850955,310,310,310,310,0
|
|
20241112,172000,506850955,310,310,310,310,0
|
|
20241112,171900,506850955,310,310,310,310,0
|
|
20241112,171800,506850955,310,310,310,310,0
|
|
20241112,171700,506850955,310,310,310,310,0
|
|
20241112,171600,506850955,310,310,310,310,0
|
|
20241112,171500,506850955,310,310,310,310,0
|
|
20241112,171400,506850955,310,310,310,310,0
|
|
20241112,171300,506850955,310,310,310,310,0
|
|
20241112,171200,506850955,310,310,310,310,0
|
|
20241112,171100,506850955,310,310,310,310,0
|
|
20241112,171000,506850955,310,310,310,310,0
|
|
20241112,170900,506850955,310,310,310,310,0
|
|
20241112,170800,506850955,310,310,310,310,0
|
|
20241112,170700,506850955,310,310,310,310,0
|
|
20241112,170600,506850955,310,310,310,310,0
|
|
20241112,170500,506850955,310,310,310,310,0
|
|
20241112,170400,506850955,310,310,310,310,0
|
|
20241112,170300,506850955,310,310,310,310,0
|
|
20241112,170200,506850955,310,310,310,310,0
|
|
20241112,170100,506850955,310,310,310,310,0
|
|
20241112,170000,506850955,310,310,310,310,0
|
|
20241112,165900,506850955,310,310,310,310,0
|
|
20241112,165800,506850955,310,310,310,310,0
|
|
20241112,165700,506850955,310,310,310,310,0
|
|
20241112,165600,506850955,310,310,310,310,0
|
|
20241112,165500,506850955,310,310,310,310,0
|
|
20241112,165400,506850955,310,310,310,310,0
|
|
20241112,165300,506850955,310,310,310,310,2015
|
|
20241112,165200,506850955,310,310,310,310,0
|
|
20241112,165100,506850955,310,310,310,310,0
|
|
20241112,165000,506850955,310,310,310,310,0
|
|
20241112,164900,506850955,310,310,310,310,0
|
|
20241112,164800,506850955,310,310,310,310,0
|
|
20241112,164700,506850955,310,310,310,310,0
|
|
20241112,164600,506850955,310,310,310,310,0
|
|
20241112,164500,506850955,310,310,310,310,0
|
|
20241112,164400,506850955,310,310,310,310,0
|
|
20241112,164300,506850955,310,310,310,310,0
|
|
20241112,164200,506850955,310,310,310,310,0
|
|
20241112,164100,506850955,310,310,310,310,0
|
|
20241112,164000,506850955,310,310,310,310,0
|
|
20241112,163900,506850955,310,310,310,310,0
|
|
20241112,163800,506850955,310,310,310,310,0
|
|
20241112,163700,506850955,310,310,310,310,0
|
|
20241112,163600,506850955,310,310,310,310,0
|
|
20241112,163500,506850955,310,310,310,310,0
|
|
20241112,163400,506850955,310,310,310,310,0
|
|
20241112,163300,506850955,310,310,310,310,0
|
|
20241112,163200,506850955,310,310,310,310,0
|
|
20241112,163100,506850955,310,310,310,310,0
|
|
20241112,163000,506850955,310,310,310,310,0
|
|
20241112,162900,506850955,310,310,310,310,0
|
|
20241112,162800,506850955,310,310,310,310,0
|
|
20241112,162700,506850955,310,310,310,310,0
|
|
20241112,162600,506850955,310,310,310,310,0
|
|
20241112,162500,506850955,310,310,310,310,0
|
|
20241112,162400,506850955,310,310,310,310,0
|
|
20241112,162300,506850955,310,310,310,310,2015
|
|
20241112,162200,506850955,310,310,310,310,0
|
|
20241112,162100,506850955,310,310,310,310,0
|
|
20241112,162000,506850955,310,310,310,310,0
|
|
20241112,161900,506850955,310,310,310,310,0
|
|
20241112,161800,506850955,310,310,310,310,0
|
|
20241112,161700,506850955,310,310,310,310,0
|
|
20241112,161600,506850955,310,310,310,310,0
|
|
20241112,161500,506850955,310,310,310,310,0
|
|
20241112,161400,506850955,310,310,310,310,0
|
|
20241112,161300,506850955,310,310,310,310,0
|
|
20241112,161200,506850955,310,310,310,310,0
|
|
20241112,161100,506850955,310,310,310,310,0
|
|
20241112,161000,506850955,310,310,310,310,0
|
|
20241112,160900,506850955,310,310,310,310,0
|
|
20241112,160800,506850955,310,310,310,310,0
|
|
20241112,160700,506850955,310,310,310,310,0
|
|
20241112,160600,506850955,310,310,310,310,0
|
|
20241112,160500,506850955,310,310,310,310,0
|
|
20241112,160400,506850955,310,310,310,310,0
|
|
20241112,160300,506850955,310,310,310,310,0
|
|
20241112,160200,506850955,310,310,310,310,0
|
|
20241112,160100,506850955,310,310,310,310,0
|
|
20241112,160000,506850955,310,310,310,310,0
|
|
20241112,155900,506850955,310,310,310,310,0
|
|
20241112,155800,506850955,310,310,310,310,0
|
|
20241112,155700,506850955,310,310,310,310,0
|
|
20241112,155600,506850955,310,310,310,310,0
|
|
20241112,155500,506850955,310,310,310,310,0
|
|
20241112,155400,506850955,310,310,310,310,0
|
|
20241112,155300,506850955,310,310,310,310,2015
|
|
20241112,155200,506850955,310,310,310,310,0
|
|
20241112,155100,506850955,310,310,310,310,0
|
|
20241112,155000,506850955,310,310,310,310,0
|
|
20241112,154900,506850955,310,310,310,310,0
|
|
20241112,154800,506850955,310,310,310,310,0
|
|
20241112,154700,506850955,310,310,310,310,0
|
|
20241112,154600,506850955,310,310,310,310,0
|
|
20241112,154500,506850955,310,310,310,310,0
|
|
20241112,154400,506850955,310,310,310,310,0
|
|
20241112,154300,506850955,310,310,310,310,0
|
|
20241112,154200,506850955,310,310,310,310,0
|
|
20241112,154100,506850955,310,310,310,310,0
|
|
20241112,154000,506850955,310,310,310,310,0
|
|
20241112,153900,506850955,310,310,310,310,0
|
|
20241112,153800,506850955,310,310,310,310,0
|
|
20241112,153700,506850955,310,310,310,310,0
|
|
20241112,153600,506850955,310,310,310,310,0
|
|
20241112,153500,506850955,310,310,310,310,0
|
|
20241112,153400,506850955,310,310,310,310,0
|
|
20241112,153300,506850955,310,310,310,310,0
|
|
20241112,153200,506850955,310,310,310,310,0
|
|
20241112,153100,506850955,310,310,310,310,0
|
|
20241112,153000,506850955,310,310,310,310,2015
|
|
20241112,152900,506226305,313,313,313,313,0
|
|
20241112,152800,506226305,313,313,313,313,0
|
|
20241112,152700,506226305,313,313,313,313,0
|
|
20241112,152600,506226305,313,313,313,313,0
|
|
20241112,152500,506226305,313,313,313,313,0
|
|
20241112,152400,506226305,313,313,313,313,0
|
|
20241112,152300,506226305,313,313,313,313,0
|
|
20241112,152200,506226305,313,313,313,313,0
|
|
20241112,152100,506226305,313,313,313,313,0
|
|
20241112,152000,506226305,313,313,313,313,0
|
|
20241112,151900,506226305,313,314,314,313,1533
|
|
20241112,151800,505744946,314,314,314,314,0
|
|
20241112,151700,505744946,314,314,314,314,0
|
|
20241112,151600,505744946,314,312,315,312,1692
|
|
20241112,151500,505214616,310,311,311,310,2500
|
|
20241112,151400,504439601,310,310,310,310,0
|
|
20241112,151300,504439601,310,310,310,310,0
|
|
20241112,151200,504439601,310,311,311,310,41
|
|
20241112,151100,504426887,310,310,310,310,0
|
|
20241112,151000,504426887,310,310,310,310,1639
|
|
20241112,150900,503918797,312,311,312,310,125
|
|
20241112,150800,503879872,311,312,312,311,2538
|
|
20241112,150700,503089053,313,313,313,313,0
|
|
20241112,150600,503089053,313,313,313,313,0
|
|
20241112,150500,503089053,313,313,313,313,3194
|
|
20241112,150400,502089331,313,312,313,312,100
|
|
20241112,150300,502058081,314,314,314,314,55
|
|
20241112,150200,502040811,313,312,313,312,55
|
|
20241112,150100,502023650,310,311,311,310,10000
|
|
20241112,150000,498923642,312,312,312,312,108
|
|
20241112,145900,498889946,314,311,314,311,6440
|
|
20241112,145800,496867928,311,312,314,311,11452
|
|
20241112,145700,493296354,310,310,310,310,0
|
|
20241112,145600,493296354,310,310,310,310,0
|
|
20241112,145500,493296354,310,310,310,310,0
|
|
20241112,145400,493296354,310,310,310,310,411
|
|
20241112,145300,493168944,309,310,310,309,2621
|
|
20241112,145200,492357276,310,310,310,310,83
|
|
20241112,145100,492331546,310,310,310,310,0
|
|
20241112,145000,492331546,310,310,310,310,178
|
|
20241112,144900,492276366,311,311,311,311,0
|
|
20241112,144800,492276366,311,311,311,311,3072
|
|
20241112,144700,491320974,310,311,311,310,168
|
|
20241112,144600,491268892,311,311,311,311,0
|
|
20241112,144500,491268892,311,311,311,311,101
|
|
20241112,144400,491237481,311,310,311,309,579
|
|
20241112,144300,491057635,310,310,310,310,300
|
|
20241112,144200,490964635,311,311,311,311,1954
|
|
20241112,144100,490356941,308,308,308,308,0
|
|
20241112,144000,490356941,308,309,309,308,2000
|
|
20241112,143900,489740933,309,309,309,309,5250
|
|
20241112,143800,488118683,309,309,309,309,3231
|
|
20241112,143700,487120304,311,311,311,311,1871
|
|
20241112,143600,486538423,308,309,309,308,10583
|
|
20241112,143500,483276184,309,309,309,309,600
|
|
20241112,143400,483090784,308,308,308,308,7000
|
|
20241112,143300,480934784,308,308,308,308,0
|
|
20241112,143200,480934784,308,309,311,308,7002
|
|
20241112,143100,478771165,312,309,312,309,601
|
|
20241112,143000,478585453,312,312,312,312,0
|
|
20241112,142900,478585453,312,308,312,308,5
|
|
20241112,142800,478583909,312,309,312,309,8617
|
|
20241112,142700,475921253,309,310,312,309,6447
|
|
20241112,142600,473926178,313,313,313,313,0
|
|
20241112,142500,473926178,313,313,313,313,0
|
|
20241112,142400,473926178,313,312,313,310,18859
|
|
20241112,142300,468070484,314,314,314,314,0
|
|
20241112,142200,468070484,314,312,314,312,201
|
|
20241112,142100,468007769,314,314,314,312,288
|
|
20241112,142000,467917737,312,312,312,312,200
|
|
20241112,141900,467855337,312,312,312,312,0
|
|
20241112,141800,467855337,312,314,314,312,907
|
|
20241112,141700,467570739,314,314,314,314,0
|
|
20241112,141600,467570739,314,314,314,314,0
|
|
20241112,141500,467570739,314,314,314,314,0
|
|
20241112,141400,467570739,314,314,314,314,0
|
|
20241112,141300,467570739,314,314,314,314,0
|
|
20241112,141200,467570739,314,314,314,314,1
|
|
20241112,141100,467570425,313,313,313,313,260
|
|
20241112,141000,467489045,315,315,315,315,0
|
|
20241112,140900,467489045,315,315,315,315,0
|
|
20241112,140800,467489045,315,314,315,314,1008
|
|
20241112,140700,467172532,316,316,316,316,0
|
|
20241112,140600,467172532,316,316,316,316,520
|
|
20241112,140500,467008212,316,316,316,316,0
|
|
20241112,140400,467008212,316,315,316,315,15040
|
|
20241112,140300,462263092,315,315,315,315,0
|
|
20241112,140200,462263092,315,314,315,313,799
|
|
20241112,140100,462011605,315,315,315,315,0
|
|
20241112,140000,462011605,315,316,316,314,6349
|
|
20241112,135900,460017648,315,314,315,314,403
|
|
20241112,135800,459890903,314,314,314,314,13479
|
|
20241112,135700,455658497,314,314,314,314,0
|
|
20241112,135600,455658497,314,314,314,314,0
|
|
20241112,135500,455658497,314,314,314,314,0
|
|
20241112,135400,455658497,314,314,314,314,200
|
|
20241112,135300,455595697,314,314,314,314,100
|
|
20241112,135200,455564297,316,316,316,316,0
|
|
20241112,135100,455564297,316,316,316,316,0
|
|
20241112,135000,455564297,316,316,316,316,1
|
|
20241112,134900,455563981,316,316,316,316,0
|
|
20241112,134800,455563981,316,316,316,316,0
|
|
20241112,134700,455563981,316,316,316,316,0
|
|
20241112,134600,455563981,316,316,316,316,2001
|
|
20241112,134500,454931665,315,314,315,314,4000
|
|
20241112,134400,453671850,313,312,313,312,3801
|
|
20241112,134300,452482140,313,313,313,313,0
|
|
20241112,134200,452482140,313,313,313,313,100
|
|
20241112,134100,452450840,313,313,313,313,210
|
|
20241112,134000,452385110,311,313,313,311,1139
|
|
20241112,133900,452030861,312,310,312,310,8027
|
|
20241112,133800,449536994,310,310,310,310,0
|
|
20241112,133700,449536994,310,309,310,307,50617
|
|
20241112,133600,433935234,310,310,310,310,100
|
|
20241112,133500,433904234,310,310,310,310,0
|
|
20241112,133400,433904234,310,310,310,310,1000
|
|
20241112,133300,433594234,310,310,310,310,9
|
|
20241112,133200,433591444,310,309,310,309,4333
|
|
20241112,133100,432251668,309,309,309,309,0
|
|
20241112,133000,432251668,309,309,309,309,0
|
|
20241112,132900,432251668,309,308,309,307,514
|
|
20241112,132800,432093293,308,308,308,308,800
|
|
20241112,132700,431846893,308,308,308,308,1000
|
|
20241112,132600,431538893,307,307,307,307,700
|
|
20241112,132500,431323993,309,309,309,309,0
|
|
20241112,132400,431323993,309,308,309,308,7933
|
|
20241112,132300,428880343,308,308,308,308,2
|
|
20241112,132200,428879727,307,307,307,307,0
|
|
20241112,132100,428879727,307,308,308,307,740
|
|
20241112,132000,428652546,308,308,308,308,11
|
|
20241112,131900,428649158,307,307,307,307,0
|
|
20241112,131800,428649158,307,307,307,307,0
|
|
20241112,131700,428649158,307,307,307,307,0
|
|
20241112,131600,428649158,307,307,307,307,10062
|
|
20241112,131500,425560124,307,307,307,307,110
|
|
20241112,131400,425526354,307,307,307,307,654
|
|
20241112,131300,425325576,305,307,307,305,1838
|
|
20241112,131200,424764292,308,308,308,308,0
|
|
20241112,131100,424764292,308,308,308,308,109
|
|
20241112,131000,424730720,308,308,308,306,7395
|
|
20241112,130900,422456844,308,308,308,308,20
|
|
20241112,130800,422450684,308,308,308,308,1411
|
|
20241112,130700,422016096,308,308,309,308,10062
|
|
20241112,130600,418916994,309,310,310,306,40701
|
|
20241112,130500,406435406,310,310,310,310,801
|
|
20241112,130400,406187096,310,310,310,310,800
|
|
20241112,130300,405939096,310,311,311,310,48
|
|
20241112,130200,405924215,310,310,310,310,2741
|
|
20241112,130100,405074505,310,310,310,310,0
|
|
20241112,130000,405074505,310,310,310,310,3300
|
|
20241112,125900,404051505,310,310,310,310,305
|
|
20241112,125800,403956955,310,308,310,308,202
|
|
20241112,125700,403894337,308,309,309,308,18095
|
|
20241112,125600,398313876,309,311,311,309,2099
|
|
20241112,125500,397662308,312,313,313,311,10006
|
|
20241112,125400,394546595,316,314,316,313,13000
|
|
20241112,125300,390474791,313,313,313,313,0
|
|
20241112,125200,390474791,313,314,314,313,1528
|
|
20241112,125100,389996525,313,313,314,313,668
|
|
20241112,125000,389787439,313,314,314,313,3057
|
|
20241112,124900,388827741,315,315,316,315,3769
|
|
20241112,124800,387640501,316,316,316,316,21
|
|
20241112,124700,387633865,317,317,317,317,0
|
|
20241112,124600,387633865,317,317,317,317,6
|
|
20241112,124500,387631963,317,317,317,317,0
|
|
20241112,124400,387631963,317,317,317,317,500
|
|
20241112,124300,387473463,317,317,317,317,10
|
|
20241112,124200,387470293,317,317,317,317,379
|
|
20241112,124100,387350150,317,318,318,317,3059
|
|
20241112,124000,386380442,317,317,317,317,0
|
|
20241112,123900,386380442,317,317,317,317,0
|
|
20241112,123800,386380442,317,317,317,317,5119
|
|
20241112,123700,384757719,319,319,319,319,0
|
|
20241112,123600,384757719,319,317,319,317,3
|
|
20241112,123500,384756765,316,316,316,316,0
|
|
20241112,123400,384756765,316,316,316,316,1
|
|
20241112,123300,384756449,315,315,315,315,0
|
|
20241112,123200,384756449,315,315,315,315,914
|
|
20241112,123100,384468539,315,315,315,315,0
|
|
20241112,123000,384468539,315,315,315,315,0
|
|
20241112,122900,384468539,315,315,315,315,1
|
|
20241112,122800,384468224,315,316,316,315,1015
|
|
20241112,122700,384148391,316,316,316,316,0
|
|
20241112,122600,384148391,316,316,316,316,1393
|
|
20241112,122500,383708203,317,317,317,317,0
|
|
20241112,122400,383708203,317,317,317,317,1715
|
|
20241112,122300,383164548,316,316,316,316,0
|
|
20241112,122200,383164548,316,316,316,316,1
|
|
20241112,122100,383164232,316,314,316,314,16136
|
|
20241112,122000,378096256,314,316,317,314,13500
|
|
20241112,121900,373841716,316,319,319,316,21028
|
|
20241112,121800,367184512,319,319,319,319,0
|
|
20241112,121700,367184512,319,319,319,319,0
|
|
20241112,121600,367184512,319,319,319,319,0
|
|
20241112,121500,367184512,319,319,319,319,2415
|
|
20241112,121400,366414127,319,319,319,318,9396
|
|
20241112,121300,363417975,320,320,320,320,27016
|
|
20241112,121200,354772855,321,321,321,321,597
|
|
20241112,121100,354581218,321,321,321,321,0
|
|
20241112,121000,354581218,321,321,321,321,5
|
|
20241112,120900,354579613,320,320,320,320,6100
|
|
20241112,120800,352627613,320,320,320,320,125
|
|
20241112,120700,352587613,320,320,320,320,0
|
|
20241112,120600,352587613,320,320,320,320,47
|
|
20241112,120500,352572573,320,320,320,320,34
|
|
20241112,120400,352561693,320,320,320,320,80
|
|
20241112,120300,352536093,320,320,320,320,553
|
|
20241112,120200,352359133,320,320,320,320,4
|
|
20241112,120100,352357853,320,320,320,320,0
|
|
20241112,120000,352357853,320,320,320,320,0
|
|
20241112,115900,352357853,320,320,320,320,0
|
|
20241112,115800,352357853,320,320,320,320,0
|
|
20241112,115700,352357853,320,322,322,320,2701
|
|
20241112,115600,351492509,322,322,322,322,1583
|
|
20241112,115500,350982783,322,322,322,322,0
|
|
20241112,115400,350982783,322,322,322,322,0
|
|
20241112,115300,350982783,322,322,322,322,0
|
|
20241112,115200,350982783,322,322,322,322,0
|
|
20241112,115100,350982783,322,322,322,322,0
|
|
20241112,115000,350982783,322,322,322,322,0
|
|
20241112,114900,350982783,322,322,322,322,14
|
|
20241112,114800,350978275,322,322,322,322,0
|
|
20241112,114700,350978275,322,322,322,322,0
|
|
20241112,114600,350978275,322,320,322,320,3044
|
|
20241112,114500,350004193,320,322,322,320,211
|
|
20241112,114400,349936671,322,322,322,322,2
|
|
20241112,114300,349936027,320,320,320,320,10
|
|
20241112,114200,349932827,320,320,320,320,3881
|
|
20241112,114100,348690907,322,320,322,320,9
|
|
20241112,114000,348688011,320,320,320,320,0
|
|
20241112,113900,348688011,320,320,320,320,607
|
|
20241112,113800,348493771,321,321,321,321,1606
|
|
20241112,113700,347978245,323,323,323,323,0
|
|
20241112,113600,347978245,323,323,323,323,0
|
|
20241112,113500,347978245,323,323,323,323,0
|
|
20241112,113400,347978245,323,323,323,323,2
|
|
20241112,113300,347977599,321,321,321,321,1242
|
|
20241112,113200,347578917,321,323,323,321,11571
|
|
20241112,113100,343864093,324,323,325,323,6100
|
|
20241112,113000,341893190,325,325,325,325,16
|
|
20241112,112900,341887990,325,325,325,325,55
|
|
20241112,112800,341870115,325,325,325,325,37
|
|
20241112,112700,341858090,322,323,323,322,2000
|
|
20241112,112600,341214057,324,324,324,324,1030
|
|
20241112,112500,340880337,324,324,324,324,19
|
|
20241112,112400,340874181,324,324,324,324,0
|
|
20241112,112300,340874181,324,324,324,324,0
|
|
20241112,112200,340874181,324,323,324,323,7
|
|
20241112,112100,340871919,323,323,323,323,1
|
|
20241112,112000,340871596,323,325,325,323,101
|
|
20241112,111900,340838774,322,322,322,322,50
|
|
20241112,111800,340822674,322,322,325,322,25929
|
|
20241112,111700,332473077,325,324,325,321,8049
|
|
20241112,111600,329857478,324,324,324,324,1
|
|
20241112,111500,329857154,322,323,323,322,3202
|
|
20241112,111400,328822910,321,322,322,321,3360
|
|
20241112,111300,327743814,322,322,322,322,2509
|
|
20241112,111200,326935916,321,321,321,321,3059
|
|
20241112,111100,325953977,322,322,322,322,1015
|
|
20241112,111000,325627147,323,323,323,323,637
|
|
20241112,110900,325421396,323,323,324,323,112
|
|
20241112,110800,325385210,324,323,324,323,5409
|
|
20241112,110700,323637791,323,323,323,323,5
|
|
20241112,110600,323636176,323,323,324,323,3167
|
|
20241112,110500,322610166,324,324,324,324,1010
|
|
20241112,110400,322282926,323,323,323,323,1000
|
|
20241112,110300,321959926,323,323,323,323,158
|
|
20241112,110200,321908892,323,323,323,323,1170
|
|
20241112,110100,321530982,322,322,322,322,0
|
|
20241112,110000,321530982,322,322,322,322,153
|
|
20241112,105900,321481716,322,322,322,322,1
|
|
20241112,105800,321481394,321,321,321,321,0
|
|
20241112,105700,321481394,321,322,322,321,6
|
|
20241112,105600,321479463,323,322,323,322,1072
|
|
20241112,105500,321134273,322,321,322,321,680
|
|
20241112,105400,320915887,321,321,321,321,404
|
|
20241112,105300,320786203,321,322,322,321,108
|
|
20241112,105200,320751435,321,322,322,321,3343
|
|
20241112,105100,319676000,322,322,322,322,10106
|
|
20241112,105000,316421868,322,323,324,322,2056
|
|
20241112,104900,315759416,322,322,323,322,6877
|
|
20241112,104800,313544322,322,327,327,322,24434
|
|
20241112,104700,305648173,326,326,327,326,302
|
|
20241112,104600,305549719,325,327,327,325,1110
|
|
20241112,104500,305188963,327,325,327,325,301
|
|
20241112,104400,305090936,324,326,327,324,49
|
|
20241112,104300,305074965,327,327,327,325,8845
|
|
20241112,104200,302195260,326,325,326,324,1903
|
|
20241112,104100,301575984,326,326,326,326,8
|
|
20241112,104000,301573376,324,326,327,324,7560
|
|
20241112,103900,299115917,327,327,328,326,10056
|
|
20241112,103800,295836417,327,328,328,327,55
|
|
20241112,103700,295818427,327,328,328,327,39
|
|
20241112,103600,295805662,328,328,328,328,7269
|
|
20241112,103500,293421430,329,328,329,328,747
|
|
20241112,103400,293176409,329,329,329,329,5
|
|
20241112,103300,293174764,327,328,328,327,101
|
|
20241112,103200,293141710,329,328,329,328,189
|
|
20241112,103100,293079589,329,328,329,328,221
|
|
20241112,103000,293007059,328,328,329,328,787
|
|
20241112,102900,292748918,329,328,329,327,2291
|
|
20241112,102800,291999449,329,329,329,329,2072
|
|
20241112,102700,291317761,330,329,330,329,3392
|
|
20241112,102600,290201766,329,328,329,328,9963
|
|
20241112,102500,286930682,328,328,328,328,1805
|
|
20241112,102400,286338642,327,327,327,326,4202
|
|
20241112,102300,284966610,327,327,327,326,502
|
|
20241112,102200,284802461,328,328,328,328,742
|
|
20241112,102100,284559085,328,328,328,328,710
|
|
20241112,102000,284326205,327,328,328,327,3960
|
|
20241112,101900,283030344,329,329,329,328,2071
|
|
20241112,101800,282351042,329,329,329,327,3918
|
|
20241112,101700,281065933,328,329,329,328,504
|
|
20241112,101600,280900506,331,330,331,328,358
|
|
20241112,101500,280782989,330,331,332,330,26362
|
|
20241112,101400,272075106,331,331,332,330,7148
|
|
20241112,101300,269710129,329,330,331,329,10425
|
|
20241112,101200,266268682,329,328,329,327,2441
|
|
20241112,101100,265465845,329,329,330,328,4912
|
|
20241112,101000,263853109,330,327,330,325,54346
|
|
20241112,100900,246037746,327,325,327,325,8660
|
|
20241112,100800,243214367,325,325,326,325,17101
|
|
20241112,100700,237649442,324,323,324,323,3272
|
|
20241112,100600,236592214,321,321,321,321,605
|
|
20241112,100500,236398009,320,320,320,320,500
|
|
20241112,100400,236238009,320,323,323,320,17016
|
|
20241112,100300,230776244,323,322,323,322,10306
|
|
20241112,100200,227457686,322,322,322,322,63
|
|
20241112,100100,227437400,323,323,323,321,9606
|
|
20241112,100000,224343031,323,323,323,323,25
|
|
20241112,095900,224334956,323,323,323,323,5
|
|
20241112,095800,224333341,324,324,324,324,0
|
|
20241112,095700,224333341,324,324,324,324,1419
|
|
20241112,095600,223873585,323,323,323,322,68
|
|
20241112,095500,223851622,322,322,322,322,0
|
|
20241112,095400,223851622,322,322,324,322,6152
|
|
20241112,095300,221870676,322,323,323,322,266
|
|
20241112,095200,221784957,323,323,323,323,6
|
|
20241112,095100,221783019,325,324,325,324,3490
|
|
20241112,095000,220652036,324,324,324,324,1
|
|
20241112,094900,220651712,324,323,324,323,1610
|
|
20241112,094800,220131380,323,324,324,323,4062
|
|
20241112,094700,218819334,324,324,324,324,298
|
|
20241112,094600,218722782,326,325,326,325,12
|
|
20241112,094500,218718881,325,324,325,324,63
|
|
20241112,094400,218698465,323,325,326,323,6511
|
|
20241112,094300,216587396,325,324,325,324,6
|
|
20241112,094200,216585451,326,324,326,324,133
|
|
20241112,094100,216542099,326,324,326,324,627
|
|
20241112,094000,216338697,326,325,326,325,5082
|
|
20241112,093900,214686965,325,323,325,323,181
|
|
20241112,093800,214628382,324,326,326,323,8445
|
|
20241112,093700,211891988,326,324,326,324,1004
|
|
20241112,093600,211566687,325,326,326,324,3134
|
|
20241112,093500,210548142,325,325,325,325,3085
|
|
20241112,093400,209545517,326,328,328,325,4531
|
|
20241112,093300,208072503,327,326,327,326,7858
|
|
20241112,093200,205509229,327,327,327,327,5452
|
|
20241112,093100,203726425,327,325,327,325,22598
|
|
20241112,093000,196361568,325,325,326,324,2149
|
|
20241112,092900,195664397,325,325,326,325,3521
|
|
20241112,092800,194519568,326,326,326,325,76
|
|
20241112,092700,194494793,326,326,326,326,271
|
|
20241112,092600,194406447,325,325,325,325,9128
|
|
20241112,092500,191439847,323,325,325,323,36
|
|
20241112,092400,191428179,325,324,325,324,64
|
|
20241112,092300,191407441,324,324,324,322,1032
|
|
20241112,092200,191074721,323,322,323,322,2488
|
|
20241112,092100,190272609,323,321,323,319,36272
|
|
20241112,092000,178650837,321,323,323,320,1063
|
|
20241112,091900,178308644,323,324,324,320,10301
|
|
20241112,091800,175003959,323,325,325,322,15730
|
|
20241112,091700,169918344,325,325,325,325,443
|
|
20241112,091600,169774369,325,325,326,324,4045
|
|
20241112,091500,168459751,325,324,325,324,23289
|
|
20241112,091400,160903466,325,324,325,323,12798
|
|
20241112,091300,156756978,324,325,326,323,18025
|
|
20241112,091200,150905991,325,326,326,324,3181
|
|
20241112,091100,149872115,326,326,326,326,15292
|
|
20241112,091000,144886923,326,325,326,325,5385
|
|
20241112,090900,143134177,325,326,326,324,4083
|
|
20241112,090800,141809411,326,325,326,324,2248
|
|
20241112,090700,141078850,325,329,329,322,41959
|
|
20241112,090600,127422614,329,329,330,328,6849
|
|
20241112,090500,125164893,329,326,329,325,12644
|
|
20241112,090400,121021797,328,335,335,323,73036
|
|
20241112,090300,96917676,335,326,337,326,164602
|
|
20241112,090200,42362932,325,327,327,324,33604
|
|
20241112,090100,31446637,326,320,329,320,46988
|
|
20241112,090000,16141034,320,317,320,317,50916
|