627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192400,399882347,358,358,358,358,31301
|
|
20241105,192300,399882347,358,358,358,358,0
|
|
20241105,192200,399882347,358,358,358,358,0
|
|
20241105,192100,399882347,358,358,358,358,0
|
|
20241105,192000,399882347,358,358,358,358,0
|
|
20241105,191900,399882347,358,358,358,358,0
|
|
20241105,191800,399882347,358,358,358,358,0
|
|
20241105,191700,399882347,358,358,358,358,0
|
|
20241105,191600,399882347,358,358,358,358,0
|
|
20241105,191500,399882347,358,358,358,358,0
|
|
20241105,191400,399882347,358,358,358,358,0
|
|
20241105,191300,399882347,358,358,358,358,0
|
|
20241105,191200,399882347,358,358,358,358,0
|
|
20241105,191100,399882347,358,358,358,358,0
|
|
20241105,191000,399882347,358,358,358,358,0
|
|
20241105,190900,399882347,358,358,358,358,0
|
|
20241105,190800,399882347,358,358,358,358,0
|
|
20241105,190700,399882347,358,358,358,358,0
|
|
20241105,190600,399882347,358,358,358,358,0
|
|
20241105,190500,399882347,358,358,358,358,0
|
|
20241105,190400,399882347,358,358,358,358,0
|
|
20241105,190300,399882347,358,358,358,358,0
|
|
20241105,190200,399882347,358,358,358,358,0
|
|
20241105,190100,399882347,358,358,358,358,0
|
|
20241105,190000,399882347,358,358,358,358,0
|
|
20241105,185900,399882347,358,358,358,358,0
|
|
20241105,185800,399882347,358,358,358,358,0
|
|
20241105,185700,399882347,358,358,358,358,0
|
|
20241105,185600,399882347,358,358,358,358,0
|
|
20241105,185500,399882347,358,358,358,358,0
|
|
20241105,185400,399882347,358,358,358,358,31301
|
|
20241105,185300,399882347,358,358,358,358,0
|
|
20241105,185200,399882347,358,358,358,358,0
|
|
20241105,185100,399882347,358,358,358,358,0
|
|
20241105,185000,399882347,358,358,358,358,0
|
|
20241105,184900,399882347,358,358,358,358,0
|
|
20241105,184800,399882347,358,358,358,358,0
|
|
20241105,184700,399882347,358,358,358,358,0
|
|
20241105,184600,399882347,358,358,358,358,0
|
|
20241105,184500,399882347,358,358,358,358,0
|
|
20241105,184400,399882347,358,358,358,358,0
|
|
20241105,184300,399882347,358,358,358,358,0
|
|
20241105,184200,399882347,358,358,358,358,0
|
|
20241105,184100,399882347,358,358,358,358,0
|
|
20241105,184000,399882347,358,358,358,358,0
|
|
20241105,183900,399882347,358,358,358,358,0
|
|
20241105,183800,399882347,358,358,358,358,0
|
|
20241105,183700,399882347,358,358,358,358,0
|
|
20241105,183600,399882347,358,358,358,358,0
|
|
20241105,183500,399882347,358,358,358,358,0
|
|
20241105,183400,399882347,358,358,358,358,0
|
|
20241105,183300,399882347,358,358,358,358,0
|
|
20241105,183200,399882347,358,358,358,358,0
|
|
20241105,183100,399882347,358,358,358,358,0
|
|
20241105,183000,399882347,358,358,358,358,0
|
|
20241105,182900,399882347,358,358,358,358,0
|
|
20241105,182800,399882347,358,358,358,358,0
|
|
20241105,182700,399882347,358,358,358,358,0
|
|
20241105,182600,399882347,358,358,358,358,0
|
|
20241105,182500,399882347,358,358,358,358,0
|
|
20241105,182400,399882347,358,358,358,358,31301
|
|
20241105,182300,399882347,358,358,358,358,0
|
|
20241105,182200,399882347,358,358,358,358,0
|
|
20241105,182100,399882347,358,358,358,358,0
|
|
20241105,182000,399882347,358,358,358,358,0
|
|
20241105,181900,399882347,358,358,358,358,0
|
|
20241105,181800,399882347,358,358,358,358,0
|
|
20241105,181700,399882347,358,358,358,358,0
|
|
20241105,181600,399882347,358,358,358,358,0
|
|
20241105,181500,399882347,358,358,358,358,0
|
|
20241105,181400,399882347,358,358,358,358,0
|
|
20241105,181300,399882347,358,358,358,358,0
|
|
20241105,181200,399882347,358,358,358,358,0
|
|
20241105,181100,399882347,358,358,358,358,0
|
|
20241105,181000,399882347,358,358,358,358,0
|
|
20241105,180900,399882347,358,358,358,358,0
|
|
20241105,180800,399882347,358,358,358,358,0
|
|
20241105,180700,399882347,358,358,358,358,0
|
|
20241105,180600,399882347,358,358,358,358,0
|
|
20241105,180500,399882347,358,358,358,358,0
|
|
20241105,180400,399882347,358,358,358,358,0
|
|
20241105,180300,399882347,358,358,358,358,0
|
|
20241105,180200,399882347,358,358,358,358,0
|
|
20241105,180100,399882347,358,358,358,358,0
|
|
20241105,180000,399882347,358,358,358,358,0
|
|
20241105,175900,399882347,358,358,358,358,0
|
|
20241105,175800,399882347,358,358,358,358,0
|
|
20241105,175700,399882347,358,358,358,358,0
|
|
20241105,175600,399882347,358,358,358,358,0
|
|
20241105,175500,399882347,358,358,358,358,0
|
|
20241105,175400,399882347,358,358,358,358,31301
|
|
20241105,175300,399882347,358,358,358,358,0
|
|
20241105,175200,399882347,358,358,358,358,0
|
|
20241105,175100,399882347,358,358,358,358,0
|
|
20241105,175000,399882347,358,358,358,358,0
|
|
20241105,174900,399882347,358,358,358,358,0
|
|
20241105,174800,399882347,358,358,358,358,0
|
|
20241105,174700,399882347,358,358,358,358,0
|
|
20241105,174600,399882347,358,358,358,358,0
|
|
20241105,174500,399882347,358,358,358,358,0
|
|
20241105,174400,399882347,358,358,358,358,0
|
|
20241105,174300,399882347,358,358,358,358,0
|
|
20241105,174200,399882347,358,358,358,358,0
|
|
20241105,174100,399882347,358,358,358,358,0
|
|
20241105,174000,399882347,358,358,358,358,0
|
|
20241105,173900,399882347,358,358,358,358,0
|
|
20241105,173800,399882347,358,358,358,358,0
|
|
20241105,173700,399882347,358,358,358,358,0
|
|
20241105,173600,399882347,358,358,358,358,0
|
|
20241105,173500,399882347,358,358,358,358,0
|
|
20241105,173400,399882347,358,358,358,358,0
|
|
20241105,173300,399882347,358,358,358,358,0
|
|
20241105,173200,399882347,358,358,358,358,0
|
|
20241105,173100,399882347,358,358,358,358,0
|
|
20241105,173000,399882347,358,358,358,358,0
|
|
20241105,172900,399882347,358,358,358,358,0
|
|
20241105,172800,399882347,358,358,358,358,0
|
|
20241105,172700,399882347,358,358,358,358,0
|
|
20241105,172600,399882347,358,358,358,358,0
|
|
20241105,172500,399882347,358,358,358,358,0
|
|
20241105,172400,399882347,358,358,358,358,31301
|
|
20241105,172300,399882347,358,358,358,358,0
|
|
20241105,172200,399882347,358,358,358,358,0
|
|
20241105,172100,399882347,358,358,358,358,0
|
|
20241105,172000,399882347,358,358,358,358,0
|
|
20241105,171900,399882347,358,358,358,358,0
|
|
20241105,171800,399882347,358,358,358,358,0
|
|
20241105,171700,399882347,358,358,358,358,0
|
|
20241105,171600,399882347,358,358,358,358,0
|
|
20241105,171500,399882347,358,358,358,358,0
|
|
20241105,171400,399882347,358,358,358,358,0
|
|
20241105,171300,399882347,358,358,358,358,0
|
|
20241105,171200,399882347,358,358,358,358,0
|
|
20241105,171100,399882347,358,358,358,358,0
|
|
20241105,171000,399882347,358,358,358,358,0
|
|
20241105,170900,399882347,358,358,358,358,0
|
|
20241105,170800,399882347,358,358,358,358,0
|
|
20241105,170700,399882347,358,358,358,358,0
|
|
20241105,170600,399882347,358,358,358,358,0
|
|
20241105,170500,399882347,358,358,358,358,0
|
|
20241105,170400,399882347,358,358,358,358,0
|
|
20241105,170300,399882347,358,358,358,358,0
|
|
20241105,170200,399882347,358,358,358,358,0
|
|
20241105,170100,399882347,358,358,358,358,0
|
|
20241105,170000,399882347,358,358,358,358,0
|
|
20241105,165900,399882347,358,358,358,358,0
|
|
20241105,165800,399882347,358,358,358,358,0
|
|
20241105,165700,399882347,358,358,358,358,0
|
|
20241105,165600,399882347,358,358,358,358,0
|
|
20241105,165500,399882347,358,358,358,358,0
|
|
20241105,165400,399882347,358,358,358,358,31301
|
|
20241105,165300,399882347,358,358,358,358,0
|
|
20241105,165200,399882347,358,358,358,358,0
|
|
20241105,165100,399882347,358,358,358,358,0
|
|
20241105,165000,399882347,358,358,358,358,0
|
|
20241105,164900,399882347,358,358,358,358,0
|
|
20241105,164800,399882347,358,358,358,358,0
|
|
20241105,164700,399882347,358,358,358,358,0
|
|
20241105,164600,399882347,358,358,358,358,0
|
|
20241105,164500,399882347,358,358,358,358,0
|
|
20241105,164400,399882347,358,358,358,358,0
|
|
20241105,164300,399882347,358,358,358,358,0
|
|
20241105,164200,399882347,358,358,358,358,0
|
|
20241105,164100,399882347,358,358,358,358,0
|
|
20241105,164000,399882347,358,358,358,358,0
|
|
20241105,163900,399882347,358,358,358,358,0
|
|
20241105,163800,399882347,358,358,358,358,0
|
|
20241105,163700,399882347,358,358,358,358,0
|
|
20241105,163600,399882347,358,358,358,358,0
|
|
20241105,163500,399882347,358,358,358,358,0
|
|
20241105,163400,399882347,358,358,358,358,0
|
|
20241105,163300,399882347,358,358,358,358,0
|
|
20241105,163200,399882347,358,358,358,358,0
|
|
20241105,163100,399882347,358,358,358,358,0
|
|
20241105,163000,399882347,358,358,358,358,0
|
|
20241105,162900,399882347,358,358,358,358,0
|
|
20241105,162800,399882347,358,358,358,358,0
|
|
20241105,162700,399882347,358,358,358,358,0
|
|
20241105,162600,399882347,358,358,358,358,0
|
|
20241105,162500,399882347,358,358,358,358,0
|
|
20241105,162400,399882347,358,358,358,358,31301
|
|
20241105,162300,399882347,358,358,358,358,0
|
|
20241105,162200,399882347,358,358,358,358,0
|
|
20241105,162100,399882347,358,358,358,358,0
|
|
20241105,162000,399882347,358,358,358,358,0
|
|
20241105,161900,399882347,358,358,358,358,0
|
|
20241105,161800,399882347,358,358,358,358,0
|
|
20241105,161700,399882347,358,358,358,358,0
|
|
20241105,161600,399882347,358,358,358,358,0
|
|
20241105,161500,399882347,358,358,358,358,0
|
|
20241105,161400,399882347,358,358,358,358,0
|
|
20241105,161300,399882347,358,358,358,358,0
|
|
20241105,161200,399882347,358,358,358,358,0
|
|
20241105,161100,399882347,358,358,358,358,0
|
|
20241105,161000,399882347,358,358,358,358,0
|
|
20241105,160900,399882347,358,358,358,358,0
|
|
20241105,160800,399882347,358,358,358,358,0
|
|
20241105,160700,399882347,358,358,358,358,0
|
|
20241105,160600,399882347,358,358,358,358,0
|
|
20241105,160500,399882347,358,358,358,358,0
|
|
20241105,160400,399882347,358,358,358,358,0
|
|
20241105,160300,399882347,358,358,358,358,0
|
|
20241105,160200,399882347,358,358,358,358,0
|
|
20241105,160100,399882347,358,358,358,358,0
|
|
20241105,160000,399882347,358,358,358,358,0
|
|
20241105,155900,399882347,358,358,358,358,0
|
|
20241105,155800,399882347,358,358,358,358,0
|
|
20241105,155700,399882347,358,358,358,358,0
|
|
20241105,155600,399882347,358,358,358,358,0
|
|
20241105,155500,399882347,358,358,358,358,0
|
|
20241105,155400,399882347,358,358,358,358,31301
|
|
20241105,155300,399882347,358,358,358,358,0
|
|
20241105,155200,399882347,358,358,358,358,0
|
|
20241105,155100,399882347,358,358,358,358,0
|
|
20241105,155000,399882347,358,358,358,358,0
|
|
20241105,154900,399882347,358,358,358,358,0
|
|
20241105,154800,399882347,358,358,358,358,0
|
|
20241105,154700,399882347,358,358,358,358,0
|
|
20241105,154600,399882347,358,358,358,358,0
|
|
20241105,154500,399882347,358,358,358,358,0
|
|
20241105,154400,399882347,358,358,358,358,0
|
|
20241105,154300,399882347,358,358,358,358,0
|
|
20241105,154200,399882347,358,358,358,358,0
|
|
20241105,154100,399882347,358,358,358,358,0
|
|
20241105,154000,399882347,358,358,358,358,0
|
|
20241105,153900,399882347,358,358,358,358,0
|
|
20241105,153800,399882347,358,358,358,358,0
|
|
20241105,153700,399882347,358,358,358,358,0
|
|
20241105,153600,399882347,358,358,358,358,0
|
|
20241105,153500,399882347,358,358,358,358,0
|
|
20241105,153400,399882347,358,358,358,358,0
|
|
20241105,153300,399882347,358,358,358,358,0
|
|
20241105,153200,399882347,358,358,358,358,0
|
|
20241105,153100,399882347,358,358,358,358,0
|
|
20241105,153000,399882347,358,358,358,358,31301
|
|
20241105,152900,388676589,358,358,358,358,0
|
|
20241105,152800,388676589,358,358,358,358,0
|
|
20241105,152700,388676589,358,358,358,358,0
|
|
20241105,152600,388676589,358,358,358,358,0
|
|
20241105,152500,388676589,358,358,358,358,0
|
|
20241105,152400,388676589,358,358,358,358,0
|
|
20241105,152300,388676589,358,358,358,358,0
|
|
20241105,152200,388676589,358,358,358,358,0
|
|
20241105,152100,388676589,358,358,358,358,0
|
|
20241105,152000,388676589,358,358,358,358,0
|
|
20241105,151900,388676589,358,357,358,357,805
|
|
20241105,151800,388388799,357,358,358,357,6187
|
|
20241105,151700,386176756,358,358,358,357,11310
|
|
20241105,151600,382131802,358,358,358,358,1
|
|
20241105,151500,382131444,358,357,358,357,12741
|
|
20241105,151400,377579897,356,357,357,356,2691
|
|
20241105,151300,376619780,358,358,358,358,200
|
|
20241105,151200,376548180,357,358,358,357,11786
|
|
20241105,151100,372329826,360,360,360,360,0
|
|
20241105,151000,372329826,360,359,360,359,1995
|
|
20241105,150900,371613620,358,358,359,358,7601
|
|
20241105,150800,368890795,359,358,359,357,13560
|
|
20241105,150700,364039598,359,359,359,359,297
|
|
20241105,150600,363932975,358,358,358,358,1000
|
|
20241105,150500,363574975,358,358,358,358,0
|
|
20241105,150400,363574975,358,358,358,358,150
|
|
20241105,150300,363521275,357,357,357,357,0
|
|
20241105,150200,363521275,357,357,357,357,9999
|
|
20241105,150100,359951632,357,357,357,357,4
|
|
20241105,150000,359950204,357,357,357,357,3
|
|
20241105,145900,359949133,357,357,357,357,5
|
|
20241105,145800,359947348,359,357,359,357,2298
|
|
20241105,145700,359124671,357,357,357,357,10
|
|
20241105,145600,359121101,359,359,359,359,0
|
|
20241105,145500,359121101,359,359,359,359,0
|
|
20241105,145400,359121101,359,359,359,359,1
|
|
20241105,145300,359120742,357,357,357,357,5800
|
|
20241105,145200,357050142,358,358,358,358,0
|
|
20241105,145100,357050142,358,357,358,357,3596
|
|
20241105,145000,355763139,356,359,359,356,12091
|
|
20241105,144900,351455058,359,359,359,359,2
|
|
20241105,144800,351454340,359,359,360,359,2842
|
|
20241105,144700,350434032,356,356,356,356,5000
|
|
20241105,144600,348654032,357,357,357,357,1938
|
|
20241105,144500,347962166,357,357,357,357,402
|
|
20241105,144400,347818652,357,358,358,357,33847
|
|
20241105,144300,335732440,360,360,360,360,0
|
|
20241105,144200,335732440,360,360,360,360,0
|
|
20241105,144100,335732440,360,359,360,359,2669
|
|
20241105,144000,334774266,359,359,359,359,334
|
|
20241105,143900,334654360,359,359,359,359,0
|
|
20241105,143800,334654360,359,358,359,358,12019
|
|
20241105,143700,330351550,358,358,358,358,0
|
|
20241105,143600,330351550,358,358,358,358,0
|
|
20241105,143500,330351550,358,358,358,358,0
|
|
20241105,143400,330351550,358,358,358,358,426
|
|
20241105,143300,330199042,358,358,358,358,0
|
|
20241105,143200,330199042,358,359,359,358,5160
|
|
20241105,143100,328351150,359,359,359,359,0
|
|
20241105,143000,328351150,359,359,359,359,0
|
|
20241105,142900,328351150,359,359,359,359,0
|
|
20241105,142800,328351150,359,359,359,359,0
|
|
20241105,142700,328351150,359,359,359,359,0
|
|
20241105,142600,328351150,359,359,359,359,500
|
|
20241105,142500,328171650,359,359,359,359,2
|
|
20241105,142400,328170932,360,360,360,360,0
|
|
20241105,142300,328170932,360,360,360,360,0
|
|
20241105,142200,328170932,360,360,360,360,5000
|
|
20241105,142100,326370932,359,359,359,359,1824
|
|
20241105,142000,325716116,359,359,359,359,2
|
|
20241105,141900,325715398,358,358,358,358,0
|
|
20241105,141800,325715398,358,358,358,358,1
|
|
20241105,141700,325715040,358,359,359,358,2012
|
|
20241105,141600,324994742,359,359,359,359,202
|
|
20241105,141500,324922224,359,359,359,359,500
|
|
20241105,141400,324742724,359,359,359,359,0
|
|
20241105,141300,324742724,359,359,359,359,0
|
|
20241105,141200,324742724,359,360,360,359,612
|
|
20241105,141100,324523005,360,360,360,360,0
|
|
20241105,141000,324523005,360,359,360,358,3005
|
|
20241105,140900,323447202,360,360,360,360,1
|
|
20241105,140800,323446842,360,359,360,359,664
|
|
20241105,140700,323208460,359,361,361,359,4
|
|
20241105,140600,323207020,361,359,361,359,5
|
|
20241105,140500,323205217,361,360,361,360,5
|
|
20241105,140400,323203413,361,361,361,361,781
|
|
20241105,140300,322921472,361,359,361,356,21123
|
|
20241105,140200,315366658,359,359,359,359,0
|
|
20241105,140100,315366658,359,360,360,359,5020
|
|
20241105,140000,313564462,362,362,362,362,23
|
|
20241105,135900,313556136,362,362,362,362,0
|
|
20241105,135800,313556136,362,362,362,362,10
|
|
20241105,135700,313552516,359,361,361,359,31826
|
|
20241105,135600,302102093,361,361,361,361,0
|
|
20241105,135500,302102093,361,363,363,361,2075
|
|
20241105,135400,301352878,363,363,363,362,546
|
|
20241105,135300,301154685,363,363,363,363,59
|
|
20241105,135200,301133268,364,364,364,363,105
|
|
20241105,135100,301095050,364,364,364,364,682
|
|
20241105,135000,300846802,364,363,364,363,9999
|
|
20241105,134900,297217164,362,362,363,362,10028
|
|
20241105,134800,293587027,362,363,363,362,20003
|
|
20241105,134700,286325939,363,363,363,363,0
|
|
20241105,134600,286325939,363,363,363,363,1
|
|
20241105,134500,286325576,361,361,361,361,0
|
|
20241105,134400,286325576,361,362,362,361,3189
|
|
20241105,134300,285174346,363,363,363,363,2756
|
|
20241105,134200,284173918,363,363,363,363,1
|
|
20241105,134100,284173555,362,362,362,362,410
|
|
20241105,134000,284025135,362,363,363,362,35100
|
|
20241105,133900,271287612,364,364,364,364,4
|
|
20241105,133800,271286156,365,365,365,365,2
|
|
20241105,133700,271285426,364,365,365,364,2004
|
|
20241105,133600,270555969,365,365,365,365,1
|
|
20241105,133500,270555604,364,364,364,364,3002
|
|
20241105,133400,269462876,366,366,366,366,0
|
|
20241105,133300,269462876,366,366,366,366,0
|
|
20241105,133200,269462876,366,365,366,365,20
|
|
20241105,133100,269455575,364,364,364,364,1000
|
|
20241105,133000,269091575,364,364,364,364,0
|
|
20241105,132900,269091575,364,364,364,364,65
|
|
20241105,132800,269067915,364,364,364,364,100
|
|
20241105,132700,269031515,363,364,364,363,3103
|
|
20241105,132600,267905025,364,364,364,364,0
|
|
20241105,132500,267905025,364,365,365,364,3
|
|
20241105,132400,267903932,365,365,365,365,10
|
|
20241105,132300,267900282,362,362,362,362,1736
|
|
20241105,132200,267271850,363,363,363,363,0
|
|
20241105,132100,267271850,363,363,363,363,0
|
|
20241105,132000,267271850,363,366,366,363,3930
|
|
20241105,131900,265839097,365,365,365,364,505
|
|
20241105,131800,265654876,367,367,367,367,0
|
|
20241105,131700,265654876,367,368,368,367,250
|
|
20241105,131600,265563026,368,364,368,364,5077
|
|
20241105,131500,263702914,364,362,364,362,642
|
|
20241105,131400,263470508,362,362,362,362,0
|
|
20241105,131300,263470508,362,362,362,362,644
|
|
20241105,131200,263237380,364,364,364,364,0
|
|
20241105,131100,263237380,364,364,364,364,0
|
|
20241105,131000,263237380,364,364,364,364,0
|
|
20241105,130900,263237380,364,364,364,364,0
|
|
20241105,130800,263237380,364,364,364,364,0
|
|
20241105,130700,263237380,364,364,364,364,1799
|
|
20241105,130600,262582544,364,364,364,364,0
|
|
20241105,130500,262582544,364,364,364,364,3
|
|
20241105,130400,262581452,365,365,365,365,0
|
|
20241105,130300,262581452,365,365,365,365,51
|
|
20241105,130200,262562837,365,364,365,364,3165
|
|
20241105,130100,261408054,364,364,364,364,0
|
|
20241105,130000,261408054,364,364,364,364,1
|
|
20241105,125900,261407690,362,362,362,362,0
|
|
20241105,125800,261407690,362,362,362,362,0
|
|
20241105,125700,261407690,362,362,362,362,100
|
|
20241105,125600,261371490,362,362,362,362,0
|
|
20241105,125500,261371490,362,362,362,362,5
|
|
20241105,125400,261369680,362,362,362,362,41
|
|
20241105,125300,261354838,362,362,362,362,583
|
|
20241105,125200,261143792,362,361,362,361,745
|
|
20241105,125100,260874844,360,360,360,360,0
|
|
20241105,125000,260874844,360,360,360,360,0
|
|
20241105,124900,260874844,360,360,360,360,0
|
|
20241105,124800,260874844,360,361,361,360,10000
|
|
20241105,124700,257274843,362,362,362,362,1
|
|
20241105,124600,257274481,360,362,362,360,10032
|
|
20241105,124500,253657897,362,362,362,362,0
|
|
20241105,124400,253657897,362,363,363,359,20013
|
|
20241105,124300,246450166,364,364,366,364,10374
|
|
20241105,124200,242673990,367,367,367,367,0
|
|
20241105,124100,242673990,367,366,367,365,14155
|
|
20241105,124000,237485111,367,367,367,367,2054
|
|
20241105,123900,236731293,367,367,367,367,15
|
|
20241105,123800,236725788,367,367,367,367,0
|
|
20241105,123700,236725788,367,367,367,367,0
|
|
20241105,123600,236725788,367,367,367,367,1
|
|
20241105,123500,236725421,369,369,369,369,0
|
|
20241105,123400,236725421,369,369,369,369,0
|
|
20241105,123300,236725421,369,369,369,369,0
|
|
20241105,123200,236725421,369,369,369,369,0
|
|
20241105,123100,236725421,369,369,369,369,0
|
|
20241105,123000,236725421,369,368,369,368,11
|
|
20241105,122900,236721372,365,365,365,365,1001
|
|
20241105,122800,236356007,368,368,368,368,0
|
|
20241105,122700,236356007,368,368,368,368,0
|
|
20241105,122600,236356007,368,368,368,368,0
|
|
20241105,122500,236356007,368,368,368,368,0
|
|
20241105,122400,236356007,368,368,368,368,20
|
|
20241105,122300,236348647,368,368,368,368,37
|
|
20241105,122200,236335031,368,367,368,367,20
|
|
20241105,122100,236327681,365,369,369,365,3454
|
|
20241105,122000,235065383,370,370,370,370,0
|
|
20241105,121900,235065383,370,370,370,370,0
|
|
20241105,121800,235065383,370,370,370,370,1
|
|
20241105,121700,235065013,370,367,370,367,5869
|
|
20241105,121600,232895383,367,367,367,367,0
|
|
20241105,121500,232895383,367,367,367,367,0
|
|
20241105,121400,232895383,367,367,367,367,1500
|
|
20241105,121300,232344883,370,364,370,364,5039
|
|
20241105,121200,230482282,367,367,367,367,0
|
|
20241105,121100,230482282,367,364,367,364,10317
|
|
20241105,121000,226706103,364,364,364,364,1
|
|
20241105,120900,226705739,365,365,365,365,0
|
|
20241105,120800,226705739,365,362,365,362,10000
|
|
20241105,120700,223072675,363,363,363,363,0
|
|
20241105,120600,223072675,363,363,363,363,1
|
|
20241105,120500,223072312,362,362,362,362,4293
|
|
20241105,120400,221518246,362,362,362,362,1
|
|
20241105,120300,221517884,361,361,361,361,1000
|
|
20241105,120200,221156884,361,361,361,361,0
|
|
20241105,120100,221156884,361,361,361,361,538
|
|
20241105,120000,220962666,362,362,362,362,2
|
|
20241105,115900,220961942,360,360,360,360,0
|
|
20241105,115800,220961942,360,360,360,360,0
|
|
20241105,115700,220961942,360,360,360,360,0
|
|
20241105,115600,220961942,360,360,360,360,0
|
|
20241105,115500,220961942,360,360,360,360,800
|
|
20241105,115400,220673942,361,361,361,361,14473
|
|
20241105,115300,215449189,361,361,361,360,7704
|
|
20241105,115200,212673965,361,362,362,361,1437
|
|
20241105,115100,212154773,360,360,360,360,0
|
|
20241105,115000,212154773,360,362,362,360,156
|
|
20241105,114900,212098563,362,362,362,362,0
|
|
20241105,114800,212098563,362,361,362,361,1793
|
|
20241105,114700,211449872,360,360,360,360,0
|
|
20241105,114600,211449872,360,360,360,360,1825
|
|
20241105,114500,210792872,360,360,360,360,0
|
|
20241105,114400,210792872,360,360,360,360,306
|
|
20241105,114300,210682712,360,360,360,360,930
|
|
20241105,114200,210347912,360,358,360,358,707
|
|
20241105,114100,210093824,358,358,358,358,0
|
|
20241105,114000,210093824,358,358,358,358,0
|
|
20241105,113900,210093824,358,358,358,358,0
|
|
20241105,113800,210093824,358,358,358,358,0
|
|
20241105,113700,210093824,358,360,360,358,5658
|
|
20241105,113600,208067873,360,360,360,360,2307
|
|
20241105,113500,207237353,361,361,361,361,100
|
|
20241105,113400,207201253,361,362,362,361,102
|
|
20241105,113300,207164430,363,363,363,363,0
|
|
20241105,113200,207164430,363,363,363,363,0
|
|
20241105,113100,207164430,363,363,363,363,0
|
|
20241105,113000,207164430,363,363,363,363,561
|
|
20241105,112900,206960787,363,363,363,363,0
|
|
20241105,112800,206960787,363,363,363,363,0
|
|
20241105,112700,206960787,363,363,363,363,0
|
|
20241105,112600,206960787,363,363,363,363,2
|
|
20241105,112500,206960061,362,362,362,362,216
|
|
20241105,112400,206881869,360,360,360,360,262
|
|
20241105,112300,206787549,362,361,362,361,42819
|
|
20241105,112200,191329888,361,361,361,361,100
|
|
20241105,112100,191293788,361,361,361,361,0
|
|
20241105,112000,191293788,361,360,361,360,1493
|
|
20241105,111900,190756163,360,359,360,359,68
|
|
20241105,111800,190731748,359,359,359,359,57
|
|
20241105,111700,190711285,359,359,359,359,878
|
|
20241105,111600,190396083,360,359,360,359,94
|
|
20241105,111500,190362336,359,358,360,358,3936
|
|
20241105,111400,188951307,359,359,359,359,2010
|
|
20241105,111300,188229717,358,358,358,358,2705
|
|
20241105,111200,187261327,360,358,360,358,2165
|
|
20241105,111100,186485927,360,360,360,358,5011
|
|
20241105,111000,184687967,359,359,360,359,8444
|
|
20241105,110900,181656569,361,363,363,357,6507
|
|
20241105,110800,179329717,361,358,361,358,2480
|
|
20241105,110700,178440437,358,362,362,358,19203
|
|
20241105,110600,171518822,364,364,364,364,1
|
|
20241105,110500,171518458,364,366,366,363,10168
|
|
20241105,110400,167821044,366,365,366,365,26
|
|
20241105,110300,167811533,365,365,365,365,41
|
|
20241105,110200,167796568,365,365,365,365,0
|
|
20241105,110100,167796568,365,366,367,365,5213
|
|
20241105,110000,165892926,366,366,366,366,2005
|
|
20241105,105900,165159096,367,367,367,367,0
|
|
20241105,105800,165159096,367,367,367,367,0
|
|
20241105,105700,165159096,367,367,367,367,1011
|
|
20241105,105600,164788059,368,368,368,368,0
|
|
20241105,105500,164788059,368,368,368,368,1
|
|
20241105,105400,164787691,369,369,369,369,0
|
|
20241105,105300,164787691,369,369,369,365,4
|
|
20241105,105200,164786219,369,369,369,369,0
|
|
20241105,105100,164786219,369,369,369,369,901
|
|
20241105,105000,164453750,368,367,368,367,6366
|
|
20241105,104900,162114728,368,367,368,367,1335
|
|
20241105,104800,161624782,367,368,368,367,149
|
|
20241105,104700,161570095,367,367,367,367,376
|
|
20241105,104600,161432103,367,368,368,367,1700
|
|
20241105,104500,160808003,368,368,368,368,0
|
|
20241105,104400,160808003,368,367,368,367,24
|
|
20241105,104300,160799192,367,367,367,367,0
|
|
20241105,104200,160799192,367,367,367,367,2802
|
|
20241105,104100,159770858,368,366,368,366,13494
|
|
20241105,104000,154821562,366,365,366,363,154
|
|
20241105,103900,154765352,366,365,366,365,2603
|
|
20241105,103800,153815255,363,362,363,362,4202
|
|
20241105,103700,152290551,362,362,362,362,1378
|
|
20241105,103600,151791715,363,363,363,363,1
|
|
20241105,103500,151791352,362,362,362,362,600
|
|
20241105,103400,151574152,361,361,361,361,10
|
|
20241105,103300,151570542,361,364,365,360,7877
|
|
20241105,103200,148732583,362,364,364,362,5657
|
|
20241105,103100,146677534,367,367,367,363,607
|
|
20241105,103000,146456986,367,368,368,364,264
|
|
20241105,102900,146360755,368,368,369,362,383
|
|
20241105,102800,146222080,363,355,363,355,15518
|
|
20241105,102700,140617486,355,367,367,354,63622
|
|
20241105,102600,117457262,370,370,370,370,1
|
|
20241105,102500,117456892,370,368,370,368,1001
|
|
20241105,102400,117088522,367,371,371,367,221
|
|
20241105,102300,117007155,371,371,371,371,0
|
|
20241105,102200,117007155,371,369,371,369,2
|
|
20241105,102100,117006415,369,368,369,365,15001
|
|
20241105,102000,111498261,368,375,375,368,77449
|
|
20241105,101900,82696296,375,375,375,375,5050
|
|
20241105,101800,80802546,374,374,374,374,0
|
|
20241105,101700,80802546,374,374,374,374,0
|
|
20241105,101600,80802546,374,374,374,374,0
|
|
20241105,101500,80802546,374,375,375,374,43
|
|
20241105,101400,80786422,375,375,375,375,8434
|
|
20241105,101300,77623672,375,374,375,374,11
|
|
20241105,101200,77619548,375,375,375,375,0
|
|
20241105,101100,77619548,375,375,375,375,0
|
|
20241105,101000,77619548,375,377,379,375,2010
|
|
20241105,100900,76865782,376,376,376,376,0
|
|
20241105,100800,76865782,376,376,376,376,1893
|
|
20241105,100700,76154014,376,377,377,376,2500
|
|
20241105,100600,75213980,377,380,380,377,2649
|
|
20241105,100500,74214242,380,380,380,380,700
|
|
20241105,100400,73948242,380,380,380,380,2
|
|
20241105,100300,73947482,379,378,379,378,4001
|
|
20241105,100200,72435103,377,380,380,377,5468
|
|
20241105,100100,70368515,380,379,380,379,2625
|
|
20241105,100000,69371222,379,379,379,379,0
|
|
20241105,095900,69371222,379,377,379,377,2001
|
|
20241105,095800,68616842,377,377,377,377,967
|
|
20241105,095700,68252283,374,377,377,374,6001
|
|
20241105,095600,65989909,377,376,377,376,2
|
|
20241105,095500,65989156,374,374,374,374,1
|
|
20241105,095400,65988782,373,377,377,373,35539
|
|
20241105,095300,52637903,380,380,380,380,0
|
|
20241105,095200,52637903,380,379,380,379,2
|
|
20241105,095100,52637144,380,380,380,380,0
|
|
20241105,095000,52637144,380,380,380,380,0
|
|
20241105,094900,52637144,380,377,380,377,3
|
|
20241105,094800,52636009,376,379,379,376,6143
|
|
20241105,094700,50324246,380,380,380,380,50
|
|
20241105,094600,50305246,380,380,380,380,1
|
|
20241105,094500,50304866,379,379,379,379,5433
|
|
20241105,094400,48245759,375,378,379,375,11301
|
|
20241105,094300,43986530,379,379,379,379,0
|
|
20241105,094200,43986530,379,379,379,379,0
|
|
20241105,094100,43986530,379,379,379,379,6
|
|
20241105,094000,43984256,380,380,380,380,0
|
|
20241105,093900,43984256,380,380,380,380,0
|
|
20241105,093800,43984256,380,380,380,380,2
|
|
20241105,093700,43983496,380,379,380,379,2
|
|
20241105,093600,43982737,378,378,378,378,0
|
|
20241105,093500,43982737,378,379,379,378,11106
|
|
20241105,093400,39784668,378,379,379,378,90
|
|
20241105,093300,39750597,379,379,379,379,0
|
|
20241105,093200,39750597,379,380,380,379,2359
|
|
20241105,093100,38856522,382,382,382,382,20
|
|
20241105,093000,38848882,382,382,382,382,0
|
|
20241105,092900,38848882,382,379,382,378,2459
|
|
20241105,092800,37919372,379,380,380,379,11684
|
|
20241105,092700,33479463,380,385,385,380,49043
|
|
20241105,092600,14793982,387,387,387,387,20
|
|
20241105,092500,14786242,387,385,387,385,2046
|
|
20241105,092400,13998526,384,384,384,384,0
|
|
20241105,092300,13998526,384,385,385,384,3042
|
|
20241105,092200,12830265,382,382,382,382,0
|
|
20241105,092100,12830265,382,382,382,382,5140
|
|
20241105,092000,10866785,381,384,384,381,109
|
|
20241105,091900,10825199,385,385,385,385,5
|
|
20241105,091800,10823274,384,384,384,384,3
|
|
20241105,091700,10822122,384,383,384,383,5
|
|
20241105,091600,10820206,384,383,384,383,2000
|
|
20241105,091500,10052288,384,384,384,381,202
|
|
20241105,091400,9975320,381,381,381,381,0
|
|
20241105,091300,9975320,381,381,381,381,0
|
|
20241105,091200,9975320,381,381,382,381,5100
|
|
20241105,091100,8032219,381,381,382,381,206
|
|
20241105,091000,7953732,383,383,383,383,2822
|
|
20241105,090900,6872906,383,382,383,381,4913
|
|
20241105,090800,5001050,382,382,382,382,1000
|
|
20241105,090700,4619050,381,381,381,381,166
|
|
20241105,090600,4555804,381,381,385,381,2946
|
|
20241105,090500,3433374,386,386,386,386,0
|
|
20241105,090400,3433374,386,386,386,386,1
|
|
20241105,090300,3432988,381,381,381,381,1005
|
|
20241105,090200,3050083,386,383,386,382,5348
|
|
20241105,090100,998625,389,385,389,383,1128
|
|
20241105,090000,564620,391,393,393,384,1451
|