627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192400,276481947,387,387,387,387,1270
|
|
20241104,192300,276481947,387,387,387,387,0
|
|
20241104,192200,276481947,387,387,387,387,0
|
|
20241104,192100,276481947,387,387,387,387,0
|
|
20241104,192000,276481947,387,387,387,387,0
|
|
20241104,191900,276481947,387,387,387,387,0
|
|
20241104,191800,276481947,387,387,387,387,0
|
|
20241104,191700,276481947,387,387,387,387,0
|
|
20241104,191600,276481947,387,387,387,387,0
|
|
20241104,191500,276481947,387,387,387,387,0
|
|
20241104,191400,276481947,387,387,387,387,0
|
|
20241104,191300,276481947,387,387,387,387,0
|
|
20241104,191200,276481947,387,387,387,387,0
|
|
20241104,191100,276481947,387,387,387,387,0
|
|
20241104,191000,276481947,387,387,387,387,0
|
|
20241104,190900,276481947,387,387,387,387,0
|
|
20241104,190800,276481947,387,387,387,387,0
|
|
20241104,190700,276481947,387,387,387,387,0
|
|
20241104,190600,276481947,387,387,387,387,0
|
|
20241104,190500,276481947,387,387,387,387,0
|
|
20241104,190400,276481947,387,387,387,387,0
|
|
20241104,190300,276481947,387,387,387,387,0
|
|
20241104,190200,276481947,387,387,387,387,0
|
|
20241104,190100,276481947,387,387,387,387,0
|
|
20241104,190000,276481947,387,387,387,387,0
|
|
20241104,185900,276481947,387,387,387,387,0
|
|
20241104,185800,276481947,387,387,387,387,0
|
|
20241104,185700,276481947,387,387,387,387,0
|
|
20241104,185600,276481947,387,387,387,387,0
|
|
20241104,185500,276481947,387,387,387,387,0
|
|
20241104,185400,276481947,387,387,387,387,1270
|
|
20241104,185300,276481947,387,387,387,387,0
|
|
20241104,185200,276481947,387,387,387,387,0
|
|
20241104,185100,276481947,387,387,387,387,0
|
|
20241104,185000,276481947,387,387,387,387,0
|
|
20241104,184900,276481947,387,387,387,387,0
|
|
20241104,184800,276481947,387,387,387,387,0
|
|
20241104,184700,276481947,387,387,387,387,0
|
|
20241104,184600,276481947,387,387,387,387,0
|
|
20241104,184500,276481947,387,387,387,387,0
|
|
20241104,184400,276481947,387,387,387,387,0
|
|
20241104,184300,276481947,387,387,387,387,0
|
|
20241104,184200,276481947,387,387,387,387,0
|
|
20241104,184100,276481947,387,387,387,387,0
|
|
20241104,184000,276481947,387,387,387,387,0
|
|
20241104,183900,276481947,387,387,387,387,0
|
|
20241104,183800,276481947,387,387,387,387,0
|
|
20241104,183700,276481947,387,387,387,387,0
|
|
20241104,183600,276481947,387,387,387,387,0
|
|
20241104,183500,276481947,387,387,387,387,0
|
|
20241104,183400,276481947,387,387,387,387,0
|
|
20241104,183300,276481947,387,387,387,387,0
|
|
20241104,183200,276481947,387,387,387,387,0
|
|
20241104,183100,276481947,387,387,387,387,0
|
|
20241104,183000,276481947,387,387,387,387,0
|
|
20241104,182900,276481947,387,387,387,387,0
|
|
20241104,182800,276481947,387,387,387,387,0
|
|
20241104,182700,276481947,387,387,387,387,0
|
|
20241104,182600,276481947,387,387,387,387,0
|
|
20241104,182500,276481947,387,387,387,387,0
|
|
20241104,182400,276481947,387,387,387,387,1270
|
|
20241104,182300,276481947,387,387,387,387,0
|
|
20241104,182200,276481947,387,387,387,387,0
|
|
20241104,182100,276481947,387,387,387,387,0
|
|
20241104,182000,276481947,387,387,387,387,0
|
|
20241104,181900,276481947,387,387,387,387,0
|
|
20241104,181800,276481947,387,387,387,387,0
|
|
20241104,181700,276481947,387,387,387,387,0
|
|
20241104,181600,276481947,387,387,387,387,0
|
|
20241104,181500,276481947,387,387,387,387,0
|
|
20241104,181400,276481947,387,387,387,387,0
|
|
20241104,181300,276481947,387,387,387,387,0
|
|
20241104,181200,276481947,387,387,387,387,0
|
|
20241104,181100,276481947,387,387,387,387,0
|
|
20241104,181000,276481947,387,387,387,387,0
|
|
20241104,180900,276481947,387,387,387,387,0
|
|
20241104,180800,276481947,387,387,387,387,0
|
|
20241104,180700,276481947,387,387,387,387,0
|
|
20241104,180600,276481947,387,387,387,387,0
|
|
20241104,180500,276481947,387,387,387,387,0
|
|
20241104,180400,276481947,387,387,387,387,0
|
|
20241104,180300,276481947,387,387,387,387,0
|
|
20241104,180200,276481947,387,387,387,387,0
|
|
20241104,180100,276481947,387,387,387,387,0
|
|
20241104,180000,276481947,387,387,387,387,0
|
|
20241104,175900,276481947,387,387,387,387,0
|
|
20241104,175800,276481947,387,387,387,387,0
|
|
20241104,175700,276481947,387,387,387,387,0
|
|
20241104,175600,276481947,387,387,387,387,0
|
|
20241104,175500,276481947,387,387,387,387,0
|
|
20241104,175400,276481947,387,387,387,387,1270
|
|
20241104,175300,276481947,387,387,387,387,0
|
|
20241104,175200,276481947,387,387,387,387,0
|
|
20241104,175100,276481947,387,387,387,387,0
|
|
20241104,175000,276481947,387,387,387,387,0
|
|
20241104,174900,276481947,387,387,387,387,0
|
|
20241104,174800,276481947,387,387,387,387,0
|
|
20241104,174700,276481947,387,387,387,387,0
|
|
20241104,174600,276481947,387,387,387,387,0
|
|
20241104,174500,276481947,387,387,387,387,0
|
|
20241104,174400,276481947,387,387,387,387,0
|
|
20241104,174300,276481947,387,387,387,387,0
|
|
20241104,174200,276481947,387,387,387,387,0
|
|
20241104,174100,276481947,387,387,387,387,0
|
|
20241104,174000,276481947,387,387,387,387,0
|
|
20241104,173900,276481947,387,387,387,387,0
|
|
20241104,173800,276481947,387,387,387,387,0
|
|
20241104,173700,276481947,387,387,387,387,0
|
|
20241104,173600,276481947,387,387,387,387,0
|
|
20241104,173500,276481947,387,387,387,387,0
|
|
20241104,173400,276481947,387,387,387,387,0
|
|
20241104,173300,276481947,387,387,387,387,0
|
|
20241104,173200,276481947,387,387,387,387,0
|
|
20241104,173100,276481947,387,387,387,387,0
|
|
20241104,173000,276481947,387,387,387,387,0
|
|
20241104,172900,276481947,387,387,387,387,0
|
|
20241104,172800,276481947,387,387,387,387,0
|
|
20241104,172700,276481947,387,387,387,387,0
|
|
20241104,172600,276481947,387,387,387,387,0
|
|
20241104,172500,276481947,387,387,387,387,0
|
|
20241104,172400,276481947,387,387,387,387,1270
|
|
20241104,172300,276481947,387,387,387,387,0
|
|
20241104,172200,276481947,387,387,387,387,0
|
|
20241104,172100,276481947,387,387,387,387,0
|
|
20241104,172000,276481947,387,387,387,387,0
|
|
20241104,171900,276481947,387,387,387,387,0
|
|
20241104,171800,276481947,387,387,387,387,0
|
|
20241104,171700,276481947,387,387,387,387,0
|
|
20241104,171600,276481947,387,387,387,387,0
|
|
20241104,171500,276481947,387,387,387,387,0
|
|
20241104,171400,276481947,387,387,387,387,0
|
|
20241104,171300,276481947,387,387,387,387,0
|
|
20241104,171200,276481947,387,387,387,387,0
|
|
20241104,171100,276481947,387,387,387,387,0
|
|
20241104,171000,276481947,387,387,387,387,0
|
|
20241104,170900,276481947,387,387,387,387,0
|
|
20241104,170800,276481947,387,387,387,387,0
|
|
20241104,170700,276481947,387,387,387,387,0
|
|
20241104,170600,276481947,387,387,387,387,0
|
|
20241104,170500,276481947,387,387,387,387,0
|
|
20241104,170400,276481947,387,387,387,387,0
|
|
20241104,170300,276481947,387,387,387,387,0
|
|
20241104,170200,276481947,387,387,387,387,0
|
|
20241104,170100,276481947,387,387,387,387,0
|
|
20241104,170000,276481947,387,387,387,387,0
|
|
20241104,165900,276481947,387,387,387,387,0
|
|
20241104,165800,276481947,387,387,387,387,0
|
|
20241104,165700,276481947,387,387,387,387,0
|
|
20241104,165600,276481947,387,387,387,387,0
|
|
20241104,165500,276481947,387,387,387,387,0
|
|
20241104,165400,276481947,387,387,387,387,1270
|
|
20241104,165300,276481947,387,387,387,387,0
|
|
20241104,165200,276481947,387,387,387,387,0
|
|
20241104,165100,276481947,387,387,387,387,0
|
|
20241104,165000,276481947,387,387,387,387,0
|
|
20241104,164900,276481947,387,387,387,387,0
|
|
20241104,164800,276481947,387,387,387,387,0
|
|
20241104,164700,276481947,387,387,387,387,0
|
|
20241104,164600,276481947,387,387,387,387,0
|
|
20241104,164500,276481947,387,387,387,387,0
|
|
20241104,164400,276481947,387,387,387,387,0
|
|
20241104,164300,276481947,387,387,387,387,0
|
|
20241104,164200,276481947,387,387,387,387,0
|
|
20241104,164100,276481947,387,387,387,387,0
|
|
20241104,164000,276481947,387,387,387,387,0
|
|
20241104,163900,276481947,387,387,387,387,0
|
|
20241104,163800,276481947,387,387,387,387,0
|
|
20241104,163700,276481947,387,387,387,387,0
|
|
20241104,163600,276481947,387,387,387,387,0
|
|
20241104,163500,276481947,387,387,387,387,0
|
|
20241104,163400,276481947,387,387,387,387,0
|
|
20241104,163300,276481947,387,387,387,387,0
|
|
20241104,163200,276481947,387,387,387,387,0
|
|
20241104,163100,276481947,387,387,387,387,0
|
|
20241104,163000,276481947,387,387,387,387,0
|
|
20241104,162900,276481947,387,387,387,387,0
|
|
20241104,162800,276481947,387,387,387,387,0
|
|
20241104,162700,276481947,387,387,387,387,0
|
|
20241104,162600,276481947,387,387,387,387,0
|
|
20241104,162500,276481947,387,387,387,387,0
|
|
20241104,162400,276481947,387,387,387,387,1270
|
|
20241104,162300,276481947,387,387,387,387,0
|
|
20241104,162200,276481947,387,387,387,387,0
|
|
20241104,162100,276481947,387,387,387,387,0
|
|
20241104,162000,276481947,387,387,387,387,0
|
|
20241104,161900,276481947,387,387,387,387,0
|
|
20241104,161800,276481947,387,387,387,387,0
|
|
20241104,161700,276481947,387,387,387,387,0
|
|
20241104,161600,276481947,387,387,387,387,0
|
|
20241104,161500,276481947,387,387,387,387,0
|
|
20241104,161400,276481947,387,387,387,387,0
|
|
20241104,161300,276481947,387,387,387,387,0
|
|
20241104,161200,276481947,387,387,387,387,0
|
|
20241104,161100,276481947,387,387,387,387,0
|
|
20241104,161000,276481947,387,387,387,387,0
|
|
20241104,160900,276481947,387,387,387,387,0
|
|
20241104,160800,276481947,387,387,387,387,0
|
|
20241104,160700,276481947,387,387,387,387,0
|
|
20241104,160600,276481947,387,387,387,387,0
|
|
20241104,160500,276481947,387,387,387,387,0
|
|
20241104,160400,276481947,387,387,387,387,0
|
|
20241104,160300,276481947,387,387,387,387,0
|
|
20241104,160200,276481947,387,387,387,387,0
|
|
20241104,160100,276481947,387,387,387,387,0
|
|
20241104,160000,276481947,387,387,387,387,0
|
|
20241104,155900,276481947,387,387,387,387,0
|
|
20241104,155800,276481947,387,387,387,387,0
|
|
20241104,155700,276481947,387,387,387,387,0
|
|
20241104,155600,276481947,387,387,387,387,0
|
|
20241104,155500,276481947,387,387,387,387,0
|
|
20241104,155400,276481947,387,387,387,387,1270
|
|
20241104,155300,276481947,387,387,387,387,0
|
|
20241104,155200,276481947,387,387,387,387,0
|
|
20241104,155100,276481947,387,387,387,387,0
|
|
20241104,155000,276481947,387,387,387,387,0
|
|
20241104,154900,276481947,387,387,387,387,0
|
|
20241104,154800,276481947,387,387,387,387,0
|
|
20241104,154700,276481947,387,387,387,387,0
|
|
20241104,154600,276481947,387,387,387,387,0
|
|
20241104,154500,276481947,387,387,387,387,0
|
|
20241104,154400,276481947,387,387,387,387,0
|
|
20241104,154300,276481947,387,387,387,387,0
|
|
20241104,154200,276481947,387,387,387,387,0
|
|
20241104,154100,276481947,387,387,387,387,0
|
|
20241104,154000,276481947,387,387,387,387,0
|
|
20241104,153900,276481947,387,387,387,387,0
|
|
20241104,153800,276481947,387,387,387,387,0
|
|
20241104,153700,276481947,387,387,387,387,0
|
|
20241104,153600,276481947,387,387,387,387,0
|
|
20241104,153500,276481947,387,387,387,387,0
|
|
20241104,153400,276481947,387,387,387,387,0
|
|
20241104,153300,276481947,387,387,387,387,0
|
|
20241104,153200,276481947,387,387,387,387,0
|
|
20241104,153100,276481947,387,387,387,387,0
|
|
20241104,153000,276481947,387,387,387,387,1270
|
|
20241104,152900,275990457,384,384,384,384,0
|
|
20241104,152800,275990457,384,384,384,384,0
|
|
20241104,152700,275990457,384,384,384,384,0
|
|
20241104,152600,275990457,384,384,384,384,0
|
|
20241104,152500,275990457,384,384,384,384,0
|
|
20241104,152400,275990457,384,384,384,384,0
|
|
20241104,152300,275990457,384,384,384,384,0
|
|
20241104,152200,275990457,384,384,384,384,0
|
|
20241104,152100,275990457,384,384,384,384,0
|
|
20241104,152000,275990457,384,384,384,384,0
|
|
20241104,151900,275990457,384,382,384,382,5
|
|
20241104,151800,275988542,384,382,384,382,466
|
|
20241104,151700,275810198,382,384,386,382,6
|
|
20241104,151600,275807893,386,381,386,379,10001
|
|
20241104,151500,271998296,387,382,387,382,2
|
|
20241104,151400,271997527,387,387,387,387,113
|
|
20241104,151300,271953796,387,389,392,387,303
|
|
20241104,151200,271836527,393,391,393,391,2001
|
|
20241104,151100,271050994,379,386,386,379,1185
|
|
20241104,151000,270594391,393,392,393,392,17207
|
|
20241104,150900,263838499,394,389,394,389,3
|
|
20241104,150800,263837327,394,387,394,387,31499
|
|
20241104,150700,251575753,387,387,387,386,5
|
|
20241104,150600,251573820,386,382,386,382,60055
|
|
20241104,150500,228578102,381,381,381,381,66
|
|
20241104,150400,228552956,381,381,381,381,0
|
|
20241104,150300,228552956,381,382,382,379,6
|
|
20241104,150200,228550675,382,380,382,380,21
|
|
20241104,150100,228542683,382,382,382,382,725
|
|
20241104,150000,228265733,382,382,382,382,0
|
|
20241104,145900,228265733,382,382,382,382,0
|
|
20241104,145800,228265733,382,382,382,382,0
|
|
20241104,145700,228265733,382,382,382,382,49
|
|
20241104,145600,228247015,381,381,381,381,0
|
|
20241104,145500,228247015,381,381,381,381,0
|
|
20241104,145400,228247015,381,381,381,381,1
|
|
20241104,145300,228246634,381,380,381,380,6291
|
|
20241104,145200,225851054,380,376,380,376,201
|
|
20241104,145100,225775474,380,380,380,380,500
|
|
20241104,145000,225585474,380,380,380,380,301
|
|
20241104,144900,225471094,380,380,380,380,0
|
|
20241104,144800,225471094,380,380,380,380,0
|
|
20241104,144700,225471094,380,380,380,380,0
|
|
20241104,144600,225471094,380,376,380,376,201
|
|
20241104,144500,225395510,381,381,381,381,0
|
|
20241104,144400,225395510,381,381,381,381,0
|
|
20241104,144300,225395510,381,381,381,381,0
|
|
20241104,144200,225395510,381,381,381,381,100
|
|
20241104,144100,225357410,381,376,381,376,101
|
|
20241104,144000,225318942,375,380,380,373,20027
|
|
20241104,143900,217782870,380,380,380,379,8374
|
|
20241104,143800,214602290,380,380,380,380,39003
|
|
20241104,143700,199781150,380,378,380,378,9999
|
|
20241104,143600,195991528,380,380,380,380,0
|
|
20241104,143500,195991528,380,380,380,380,1
|
|
20241104,143400,195991148,378,378,378,378,0
|
|
20241104,143300,195991148,378,377,378,377,2
|
|
20241104,143200,195990393,377,377,377,377,1
|
|
20241104,143100,195990016,381,381,381,381,0
|
|
20241104,143000,195990016,381,381,381,381,0
|
|
20241104,142900,195990016,381,381,381,381,1
|
|
20241104,142800,195989635,378,378,378,378,0
|
|
20241104,142700,195989635,378,378,378,378,0
|
|
20241104,142600,195989635,378,378,378,378,0
|
|
20241104,142500,195989635,378,378,378,378,0
|
|
20241104,142400,195989635,378,378,378,378,100
|
|
20241104,142300,195951835,377,377,377,377,0
|
|
20241104,142200,195951835,377,377,377,377,0
|
|
20241104,142100,195951835,377,377,377,377,0
|
|
20241104,142000,195951835,377,377,377,377,0
|
|
20241104,141900,195951835,377,378,378,377,2444
|
|
20241104,141800,195029657,378,378,378,378,49
|
|
20241104,141700,195011135,379,379,379,379,0
|
|
20241104,141600,195011135,379,379,379,379,0
|
|
20241104,141500,195011135,379,379,379,379,360
|
|
20241104,141400,194874695,382,382,382,382,0
|
|
20241104,141300,194874695,382,382,382,382,0
|
|
20241104,141200,194874695,382,382,382,382,0
|
|
20241104,141100,194874695,382,382,382,382,0
|
|
20241104,141000,194874695,382,382,382,382,1
|
|
20241104,140900,194874313,382,382,382,382,0
|
|
20241104,140800,194874313,382,382,382,382,0
|
|
20241104,140700,194874313,382,381,382,381,130
|
|
20241104,140600,194824733,383,383,383,383,0
|
|
20241104,140500,194824733,383,383,383,383,0
|
|
20241104,140400,194824733,383,383,383,383,0
|
|
20241104,140300,194824733,383,383,383,383,49
|
|
20241104,140200,194805966,384,384,384,384,0
|
|
20241104,140100,194805966,384,384,384,384,0
|
|
20241104,140000,194805966,384,384,384,384,0
|
|
20241104,135900,194805966,384,384,384,384,0
|
|
20241104,135800,194805966,384,384,384,384,0
|
|
20241104,135700,194805966,384,384,384,384,0
|
|
20241104,135600,194805966,384,384,384,384,0
|
|
20241104,135500,194805966,384,384,384,384,0
|
|
20241104,135400,194805966,384,384,384,384,1034
|
|
20241104,135300,194408910,385,385,385,385,2
|
|
20241104,135200,194408140,385,385,385,385,0
|
|
20241104,135100,194408140,385,381,385,381,1565
|
|
20241104,135000,193811862,381,378,381,378,11200
|
|
20241104,134900,189562299,377,377,377,377,0
|
|
20241104,134800,189562299,377,377,377,377,0
|
|
20241104,134700,189562299,377,377,377,377,0
|
|
20241104,134600,189562299,377,377,377,377,0
|
|
20241104,134500,189562299,377,377,377,377,0
|
|
20241104,134400,189562299,377,377,377,376,7176
|
|
20241104,134300,186858623,379,379,379,379,0
|
|
20241104,134200,186858623,379,379,379,379,0
|
|
20241104,134100,186858623,379,379,379,379,0
|
|
20241104,134000,186858623,379,378,379,378,4731
|
|
20241104,133900,185068142,377,377,377,377,10
|
|
20241104,133800,185064372,377,377,377,377,31
|
|
20241104,133700,185052685,378,378,378,378,0
|
|
20241104,133600,185052685,378,378,378,378,0
|
|
20241104,133500,185052685,378,378,378,378,0
|
|
20241104,133400,185052685,378,378,378,378,0
|
|
20241104,133300,185052685,378,378,378,378,0
|
|
20241104,133200,185052685,378,378,378,378,1
|
|
20241104,133100,185052307,376,376,376,376,0
|
|
20241104,133000,185052307,376,376,376,376,1800
|
|
20241104,132900,184375507,377,377,377,377,1700
|
|
20241104,132800,183734607,377,377,377,377,54
|
|
20241104,132700,183714249,376,376,376,376,0
|
|
20241104,132600,183714249,376,376,378,376,866
|
|
20241104,132500,183387901,376,376,376,376,0
|
|
20241104,132400,183387901,376,376,376,376,0
|
|
20241104,132300,183387901,376,377,379,376,19801
|
|
20241104,132200,175941133,379,379,379,379,27
|
|
20241104,132100,175930900,379,379,379,379,0
|
|
20241104,132000,175930900,379,379,379,379,0
|
|
20241104,131900,175930900,379,379,379,379,63
|
|
20241104,131800,175907023,377,377,377,377,0
|
|
20241104,131700,175907023,377,377,377,377,0
|
|
20241104,131600,175907023,377,377,377,377,0
|
|
20241104,131500,175907023,377,377,377,377,0
|
|
20241104,131400,175907023,377,377,377,377,600
|
|
20241104,131300,175680823,378,378,378,378,1
|
|
20241104,131200,175680445,378,378,378,378,0
|
|
20241104,131100,175680445,378,378,378,378,0
|
|
20241104,131000,175680445,378,378,378,378,38
|
|
20241104,130900,175666081,378,378,378,378,0
|
|
20241104,130800,175666081,378,378,378,378,0
|
|
20241104,130700,175666081,378,378,378,378,0
|
|
20241104,130600,175666081,378,378,378,378,0
|
|
20241104,130500,175666081,378,378,378,378,2
|
|
20241104,130400,175665325,381,381,381,381,0
|
|
20241104,130300,175665325,381,381,381,381,0
|
|
20241104,130200,175665325,381,381,381,381,1
|
|
20241104,130100,175664944,377,378,378,377,8000
|
|
20241104,130000,172648401,378,378,378,378,0
|
|
20241104,125900,172648401,378,378,378,378,174
|
|
20241104,125800,172582629,377,377,377,377,0
|
|
20241104,125700,172582629,377,377,377,377,0
|
|
20241104,125600,172582629,377,377,377,377,0
|
|
20241104,125500,172582629,377,379,379,377,10000
|
|
20241104,125400,168803704,380,380,380,380,0
|
|
20241104,125300,168803704,380,380,380,380,0
|
|
20241104,125200,168803704,380,380,380,380,0
|
|
20241104,125100,168803704,380,380,380,380,0
|
|
20241104,125000,168803704,380,380,380,380,0
|
|
20241104,124900,168803704,380,380,380,380,0
|
|
20241104,124800,168803704,380,380,380,380,0
|
|
20241104,124700,168803704,380,380,380,379,3203
|
|
20241104,124600,167586566,380,380,380,380,0
|
|
20241104,124500,167586566,380,380,380,380,1000
|
|
20241104,124400,167206566,380,380,380,380,5835
|
|
20241104,124300,164989266,380,379,380,379,500
|
|
20241104,124200,164799745,379,379,379,379,0
|
|
20241104,124100,164799745,379,379,379,379,5
|
|
20241104,124000,164797850,379,378,379,378,2
|
|
20241104,123900,164797093,380,380,380,380,0
|
|
20241104,123800,164797093,380,380,380,380,0
|
|
20241104,123700,164797093,380,380,380,380,0
|
|
20241104,123600,164797093,380,380,380,380,1
|
|
20241104,123500,164796713,380,380,380,380,0
|
|
20241104,123400,164796713,380,380,380,380,0
|
|
20241104,123300,164796713,380,380,380,380,989
|
|
20241104,123200,164420893,380,380,380,380,0
|
|
20241104,123100,164420893,380,380,380,380,0
|
|
20241104,123000,164420893,380,380,380,380,0
|
|
20241104,122900,164420893,380,380,380,380,0
|
|
20241104,122800,164420893,380,380,380,380,0
|
|
20241104,122700,164420893,380,380,380,380,0
|
|
20241104,122600,164420893,380,380,380,380,1
|
|
20241104,122500,164420513,378,378,378,378,0
|
|
20241104,122400,164420513,378,378,378,378,0
|
|
20241104,122300,164420513,378,378,378,378,1206
|
|
20241104,122200,163964645,380,380,380,380,0
|
|
20241104,122100,163964645,380,380,380,380,60
|
|
20241104,122000,163941845,380,380,380,380,98
|
|
20241104,121900,163904605,380,380,380,380,0
|
|
20241104,121800,163904605,380,380,380,380,0
|
|
20241104,121700,163904605,380,380,380,380,0
|
|
20241104,121600,163904605,380,380,380,380,0
|
|
20241104,121500,163904605,380,380,380,380,0
|
|
20241104,121400,163904605,380,379,380,379,646
|
|
20241104,121300,163659736,379,378,379,378,334
|
|
20241104,121200,163533151,379,379,379,379,535
|
|
20241104,121100,163330386,379,379,379,379,0
|
|
20241104,121000,163330386,379,379,379,379,32
|
|
20241104,120900,163318258,379,379,379,379,0
|
|
20241104,120800,163318258,379,379,379,379,0
|
|
20241104,120700,163318258,379,379,379,379,0
|
|
20241104,120600,163318258,379,379,379,379,0
|
|
20241104,120500,163318258,379,379,379,379,0
|
|
20241104,120400,163318258,379,379,379,379,292
|
|
20241104,120300,163207590,379,379,379,379,27
|
|
20241104,120200,163197357,378,378,378,378,0
|
|
20241104,120100,163197357,378,378,378,378,1
|
|
20241104,120000,163196979,378,379,379,378,901
|
|
20241104,115900,162855501,381,381,381,381,0
|
|
20241104,115800,162855501,381,381,381,381,0
|
|
20241104,115700,162855501,381,381,381,381,0
|
|
20241104,115600,162855501,381,381,381,381,2
|
|
20241104,115500,162854739,381,381,381,381,215
|
|
20241104,115400,162772824,379,379,379,379,0
|
|
20241104,115300,162772824,379,379,379,379,0
|
|
20241104,115200,162772824,379,379,379,379,0
|
|
20241104,115100,162772824,379,379,379,379,0
|
|
20241104,115000,162772824,379,379,379,379,6081
|
|
20241104,114900,160468125,380,380,380,380,5154
|
|
20241104,114800,158509605,384,384,384,384,618
|
|
20241104,114700,158272293,380,383,383,380,3332
|
|
20241104,114600,156999354,384,380,390,380,51254
|
|
20241104,114500,137159964,380,380,380,380,1209
|
|
20241104,114400,136700544,381,381,381,381,0
|
|
20241104,114300,136700544,381,381,381,381,112
|
|
20241104,114200,136657872,381,381,381,381,0
|
|
20241104,114100,136657872,381,381,381,381,0
|
|
20241104,114000,136657872,381,381,381,381,258
|
|
20241104,113900,136559574,381,381,381,381,1000
|
|
20241104,113800,136178574,381,381,381,381,0
|
|
20241104,113700,136178574,381,380,381,380,4521
|
|
20241104,113600,134458594,380,380,381,380,6250
|
|
20241104,113500,132079394,380,380,380,380,7129
|
|
20241104,113400,129370374,380,381,381,380,5611
|
|
20241104,113300,127233083,383,383,383,383,0
|
|
20241104,113200,127233083,383,383,383,383,0
|
|
20241104,113100,127233083,383,383,383,383,10
|
|
20241104,113000,127229253,385,385,385,385,0
|
|
20241104,112900,127229253,385,382,386,382,50507
|
|
20241104,112800,107790328,381,381,381,381,2393
|
|
20241104,112700,106878595,382,381,382,381,300
|
|
20241104,112600,106764095,381,381,381,381,100
|
|
20241104,112500,106725995,381,381,381,381,0
|
|
20241104,112400,106725995,381,381,381,381,2158
|
|
20241104,112300,105903797,384,384,384,384,1
|
|
20241104,112200,105903413,381,381,381,381,141
|
|
20241104,112100,105849692,381,382,382,381,5278
|
|
20241104,112000,103833498,384,383,384,382,21020
|
|
20241104,111900,95795718,383,383,383,383,0
|
|
20241104,111800,95795718,383,383,383,383,902
|
|
20241104,111700,95450252,384,384,384,383,5599
|
|
20241104,111600,93305517,384,386,386,384,1791
|
|
20241104,111500,92617727,385,384,385,384,3141
|
|
20241104,111400,91408641,384,384,384,384,884
|
|
20241104,111300,91069185,383,383,383,383,0
|
|
20241104,111200,91069185,383,383,383,383,4423
|
|
20241104,111100,89375176,381,381,381,381,0
|
|
20241104,111000,89375176,381,382,382,381,87
|
|
20241104,110900,89342027,383,383,383,383,0
|
|
20241104,110800,89342027,383,383,383,383,3074
|
|
20241104,110700,88164685,383,383,383,383,1
|
|
20241104,110600,88164302,380,380,380,380,0
|
|
20241104,110500,88164302,380,381,381,380,2178
|
|
20241104,110400,87334561,381,381,381,381,8000
|
|
20241104,110300,84286561,381,381,381,381,0
|
|
20241104,110200,84286561,381,381,381,381,0
|
|
20241104,110100,84286561,381,381,381,381,0
|
|
20241104,110000,84286561,381,381,381,381,6115
|
|
20241104,105900,81956746,381,381,381,381,350
|
|
20241104,105800,81823396,384,383,384,381,302
|
|
20241104,105700,81707461,384,383,384,383,1000
|
|
20241104,105600,81323641,384,384,384,384,0
|
|
20241104,105500,81323641,384,384,384,384,0
|
|
20241104,105400,81323641,384,383,384,383,50
|
|
20241104,105300,81304466,383,383,383,383,0
|
|
20241104,105200,81304466,383,383,383,383,75
|
|
20241104,105100,81275741,383,383,383,383,1644
|
|
20241104,105000,80646089,384,384,384,384,736
|
|
20241104,104900,80363465,384,384,384,384,0
|
|
20241104,104800,80363465,384,384,384,384,100
|
|
20241104,104700,80325065,380,380,380,380,0
|
|
20241104,104600,80325065,380,379,380,379,75292
|
|
20241104,104500,51726872,379,379,379,379,0
|
|
20241104,104400,51726872,379,379,379,379,1
|
|
20241104,104300,51726493,377,377,377,377,0
|
|
20241104,104200,51726493,377,377,377,377,633
|
|
20241104,104100,51487852,380,380,380,380,632
|
|
20241104,104000,51247692,380,380,380,380,0
|
|
20241104,103900,51247692,380,379,380,379,511
|
|
20241104,103800,51054019,380,377,380,377,204
|
|
20241104,103700,50976899,377,377,377,377,908
|
|
20241104,103600,50634583,379,379,379,379,0
|
|
20241104,103500,50634583,379,376,379,376,307
|
|
20241104,103400,50518536,379,379,379,379,0
|
|
20241104,103300,50518536,379,379,379,379,20
|
|
20241104,103200,50510956,376,376,376,376,10
|
|
20241104,103100,50507196,379,379,379,379,10
|
|
20241104,103000,50503406,379,379,379,379,412
|
|
20241104,102900,50347258,379,379,379,379,0
|
|
20241104,102800,50347258,379,379,379,379,0
|
|
20241104,102700,50347258,379,379,379,379,1
|
|
20241104,102600,50346879,377,377,377,377,1
|
|
20241104,102500,50346502,377,377,377,377,0
|
|
20241104,102400,50346502,377,377,377,377,70
|
|
20241104,102300,50320112,377,377,377,377,265
|
|
20241104,102200,50220207,380,380,380,380,1
|
|
20241104,102100,50219827,378,378,378,378,219
|
|
20241104,102000,50137045,378,378,378,378,0
|
|
20241104,101900,50137045,378,375,378,375,2
|
|
20241104,101800,50136292,376,376,376,376,0
|
|
20241104,101700,50136292,376,374,376,374,5256
|
|
20241104,101600,48160420,373,373,373,373,5245
|
|
20241104,101500,46204035,373,373,373,373,7894
|
|
20241104,101400,43259573,373,373,373,373,0
|
|
20241104,101300,43259573,373,373,373,373,0
|
|
20241104,101200,43259573,373,373,373,373,3500
|
|
20241104,101100,41954073,373,373,373,373,2123
|
|
20241104,101000,41162194,378,378,378,378,0
|
|
20241104,100900,41162194,378,378,378,378,0
|
|
20241104,100800,41162194,378,378,378,378,0
|
|
20241104,100700,41162194,378,378,378,378,0
|
|
20241104,100600,41162194,378,378,378,378,234
|
|
20241104,100500,41073742,372,375,375,372,11124
|
|
20241104,100400,36924925,375,375,375,375,1730
|
|
20241104,100300,36276175,378,378,378,378,2
|
|
20241104,100200,36275419,376,378,378,376,133
|
|
20241104,100100,36225401,380,380,380,380,0
|
|
20241104,100000,36225401,380,380,380,380,0
|
|
20241104,095900,36225401,380,380,380,380,0
|
|
20241104,095800,36225401,380,380,380,380,120
|
|
20241104,095700,36179801,381,381,381,381,200
|
|
20241104,095600,36103601,381,381,381,381,549
|
|
20241104,095500,35894432,378,378,378,378,12
|
|
20241104,095400,35889896,380,381,381,380,885
|
|
20241104,095300,35552712,381,381,381,381,0
|
|
20241104,095200,35552712,381,383,385,381,6
|
|
20241104,095100,35550413,385,385,385,385,766
|
|
20241104,095000,35255503,381,379,381,379,21253
|
|
20241104,094900,27179839,380,380,380,380,0
|
|
20241104,094800,27179839,380,380,380,380,0
|
|
20241104,094700,27179839,380,380,380,380,351
|
|
20241104,094600,27046459,380,380,380,380,33
|
|
20241104,094500,27033919,380,375,380,375,1294
|
|
20241104,094400,26544464,375,375,375,375,6
|
|
20241104,094300,26542214,376,376,376,376,75
|
|
20241104,094200,26514014,373,373,373,373,3658
|
|
20241104,094100,25149580,374,374,374,374,5
|
|
20241104,094000,25147710,375,376,376,375,31
|
|
20241104,093900,25136075,377,379,379,377,841
|
|
20241104,093800,24817351,377,373,379,373,27
|
|
20241104,093700,24807150,379,378,379,378,22
|
|
20241104,093600,24798815,378,375,378,375,7000
|
|
20241104,093500,22161318,376,376,376,376,0
|
|
20241104,093400,22161318,376,376,377,376,2616
|
|
20241104,093300,21177701,376,376,376,376,145
|
|
20241104,093200,21123181,377,377,377,377,10
|
|
20241104,093100,21119411,375,375,375,375,5000
|
|
20241104,093000,19244411,371,371,371,371,500
|
|
20241104,092900,19058911,371,371,371,371,0
|
|
20241104,092800,19058911,371,370,371,370,9704
|
|
20241104,092700,15458728,371,371,371,369,4632
|
|
20241104,092600,13741003,375,375,375,375,5
|
|
20241104,092500,13739128,375,375,375,375,228
|
|
20241104,092400,13653628,371,372,372,371,2
|
|
20241104,092300,13652885,372,371,375,371,4698
|
|
20241104,092200,11902840,370,370,370,370,0
|
|
20241104,092100,11902840,370,372,375,370,551
|
|
20241104,092000,11698365,374,374,374,374,0
|
|
20241104,091900,11698365,374,374,374,374,0
|
|
20241104,091800,11698365,374,374,374,374,90
|
|
20241104,091700,11664705,375,375,375,375,1
|
|
20241104,091600,11664330,369,375,375,369,52
|
|
20241104,091500,11645136,368,371,375,368,8248
|
|
20241104,091400,8603344,371,371,371,371,0
|
|
20241104,091300,8603344,371,371,371,371,0
|
|
20241104,091200,8603344,371,371,371,371,0
|
|
20241104,091100,8603344,371,375,375,371,3003
|
|
20241104,091000,7488150,376,376,376,376,0
|
|
20241104,090900,7488150,376,381,381,376,153
|
|
20241104,090800,7430582,381,381,381,381,1
|
|
20241104,090700,7430201,374,374,374,374,0
|
|
20241104,090600,7430201,374,374,374,374,0
|
|
20241104,090500,7430201,374,374,374,374,0
|
|
20241104,090400,7430201,374,375,375,374,1014
|
|
20241104,090300,7050625,382,379,382,374,1354
|
|
20241104,090200,6538609,375,379,379,375,7822
|
|
20241104,090100,3587047,386,380,386,379,4437
|
|
20241104,090000,1900388,380,380,388,380,5001
|