627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192400,1015789931,323,323,323,323,6499
|
|
20241107,192300,1015789931,323,323,323,323,0
|
|
20241107,192200,1015789931,323,323,323,323,0
|
|
20241107,192100,1015789931,323,323,323,323,0
|
|
20241107,192000,1015789931,323,323,323,323,0
|
|
20241107,191900,1015789931,323,323,323,323,0
|
|
20241107,191800,1015789931,323,323,323,323,0
|
|
20241107,191700,1015789931,323,323,323,323,0
|
|
20241107,191600,1015789931,323,323,323,323,0
|
|
20241107,191500,1015789931,323,323,323,323,0
|
|
20241107,191400,1015789931,323,323,323,323,0
|
|
20241107,191300,1015789931,323,323,323,323,0
|
|
20241107,191200,1015789931,323,323,323,323,0
|
|
20241107,191100,1015789931,323,323,323,323,0
|
|
20241107,191000,1015789931,323,323,323,323,0
|
|
20241107,190900,1015789931,323,323,323,323,0
|
|
20241107,190800,1015789931,323,323,323,323,0
|
|
20241107,190700,1015789931,323,323,323,323,0
|
|
20241107,190600,1015789931,323,323,323,323,0
|
|
20241107,190500,1015789931,323,323,323,323,0
|
|
20241107,190400,1015789931,323,323,323,323,0
|
|
20241107,190300,1015789931,323,323,323,323,0
|
|
20241107,190200,1015789931,323,323,323,323,0
|
|
20241107,190100,1015789931,323,323,323,323,0
|
|
20241107,190000,1015789931,323,323,323,323,0
|
|
20241107,185900,1015789931,323,323,323,323,0
|
|
20241107,185800,1015789931,323,323,323,323,0
|
|
20241107,185700,1015789931,323,323,323,323,0
|
|
20241107,185600,1015789931,323,323,323,323,0
|
|
20241107,185500,1015789931,323,323,323,323,0
|
|
20241107,185400,1015789931,323,323,323,323,6499
|
|
20241107,185300,1015789931,323,323,323,323,0
|
|
20241107,185200,1015789931,323,323,323,323,0
|
|
20241107,185100,1015789931,323,323,323,323,0
|
|
20241107,185000,1015789931,323,323,323,323,0
|
|
20241107,184900,1015789931,323,323,323,323,0
|
|
20241107,184800,1015789931,323,323,323,323,0
|
|
20241107,184700,1015789931,323,323,323,323,0
|
|
20241107,184600,1015789931,323,323,323,323,0
|
|
20241107,184500,1015789931,323,323,323,323,0
|
|
20241107,184400,1015789931,323,323,323,323,0
|
|
20241107,184300,1015789931,323,323,323,323,0
|
|
20241107,184200,1015789931,323,323,323,323,0
|
|
20241107,184100,1015789931,323,323,323,323,0
|
|
20241107,184000,1015789931,323,323,323,323,0
|
|
20241107,183900,1015789931,323,323,323,323,0
|
|
20241107,183800,1015789931,323,323,323,323,0
|
|
20241107,183700,1015789931,323,323,323,323,0
|
|
20241107,183600,1015789931,323,323,323,323,0
|
|
20241107,183500,1015789931,323,323,323,323,0
|
|
20241107,183400,1015789931,323,323,323,323,0
|
|
20241107,183300,1015789931,323,323,323,323,0
|
|
20241107,183200,1015789931,323,323,323,323,0
|
|
20241107,183100,1015789931,323,323,323,323,0
|
|
20241107,183000,1015789931,323,323,323,323,0
|
|
20241107,182900,1015789931,323,323,323,323,0
|
|
20241107,182800,1015789931,323,323,323,323,0
|
|
20241107,182700,1015789931,323,323,323,323,0
|
|
20241107,182600,1015789931,323,323,323,323,0
|
|
20241107,182500,1015789931,323,323,323,323,0
|
|
20241107,182400,1015789931,323,323,323,323,6499
|
|
20241107,182300,1015789931,323,323,323,323,0
|
|
20241107,182200,1015789931,323,323,323,323,0
|
|
20241107,182100,1015789931,323,323,323,323,0
|
|
20241107,182000,1015789931,323,323,323,323,0
|
|
20241107,181900,1015789931,323,323,323,323,0
|
|
20241107,181800,1015789931,323,323,323,323,0
|
|
20241107,181700,1015789931,323,323,323,323,0
|
|
20241107,181600,1015789931,323,323,323,323,0
|
|
20241107,181500,1015789931,323,323,323,323,0
|
|
20241107,181400,1015789931,323,323,323,323,0
|
|
20241107,181300,1015789931,323,323,323,323,0
|
|
20241107,181200,1015789931,323,323,323,323,0
|
|
20241107,181100,1015789931,323,323,323,323,0
|
|
20241107,181000,1015789931,323,323,323,323,0
|
|
20241107,180900,1015789931,323,323,323,323,0
|
|
20241107,180800,1015789931,323,323,323,323,0
|
|
20241107,180700,1015789931,323,323,323,323,0
|
|
20241107,180600,1015789931,323,323,323,323,0
|
|
20241107,180500,1015789931,323,323,323,323,0
|
|
20241107,180400,1015789931,323,323,323,323,0
|
|
20241107,180300,1015789931,323,323,323,323,0
|
|
20241107,180200,1015789931,323,323,323,323,0
|
|
20241107,180100,1015789931,323,323,323,323,0
|
|
20241107,180000,1015789931,323,323,323,323,0
|
|
20241107,175900,1015789931,323,323,323,323,0
|
|
20241107,175800,1015789931,323,323,323,323,0
|
|
20241107,175700,1015789931,323,323,323,323,0
|
|
20241107,175600,1015789931,323,323,323,323,0
|
|
20241107,175500,1015789931,323,323,323,323,0
|
|
20241107,175400,1015789931,323,323,323,323,6499
|
|
20241107,175300,1015789931,323,323,323,323,0
|
|
20241107,175200,1015789931,323,323,323,323,0
|
|
20241107,175100,1015789931,323,323,323,323,0
|
|
20241107,175000,1015789931,323,323,323,323,0
|
|
20241107,174900,1015789931,323,323,323,323,0
|
|
20241107,174800,1015789931,323,323,323,323,0
|
|
20241107,174700,1015789931,323,323,323,323,0
|
|
20241107,174600,1015789931,323,323,323,323,0
|
|
20241107,174500,1015789931,323,323,323,323,0
|
|
20241107,174400,1015789931,323,323,323,323,0
|
|
20241107,174300,1015789931,323,323,323,323,0
|
|
20241107,174200,1015789931,323,323,323,323,0
|
|
20241107,174100,1015789931,323,323,323,323,0
|
|
20241107,174000,1015789931,323,323,323,323,0
|
|
20241107,173900,1015789931,323,323,323,323,0
|
|
20241107,173800,1015789931,323,323,323,323,0
|
|
20241107,173700,1015789931,323,323,323,323,0
|
|
20241107,173600,1015789931,323,323,323,323,0
|
|
20241107,173500,1015789931,323,323,323,323,0
|
|
20241107,173400,1015789931,323,323,323,323,0
|
|
20241107,173300,1015789931,323,323,323,323,0
|
|
20241107,173200,1015789931,323,323,323,323,0
|
|
20241107,173100,1015789931,323,323,323,323,0
|
|
20241107,173000,1015789931,323,323,323,323,0
|
|
20241107,172900,1015789931,323,323,323,323,0
|
|
20241107,172800,1015789931,323,323,323,323,0
|
|
20241107,172700,1015789931,323,323,323,323,0
|
|
20241107,172600,1015789931,323,323,323,323,0
|
|
20241107,172500,1015789931,323,323,323,323,0
|
|
20241107,172400,1015789931,323,323,323,323,6499
|
|
20241107,172300,1015789931,323,323,323,323,0
|
|
20241107,172200,1015789931,323,323,323,323,0
|
|
20241107,172100,1015789931,323,323,323,323,0
|
|
20241107,172000,1015789931,323,323,323,323,0
|
|
20241107,171900,1015789931,323,323,323,323,0
|
|
20241107,171800,1015789931,323,323,323,323,0
|
|
20241107,171700,1015789931,323,323,323,323,0
|
|
20241107,171600,1015789931,323,323,323,323,0
|
|
20241107,171500,1015789931,323,323,323,323,0
|
|
20241107,171400,1015789931,323,323,323,323,0
|
|
20241107,171300,1015789931,323,323,323,323,0
|
|
20241107,171200,1015789931,323,323,323,323,0
|
|
20241107,171100,1015789931,323,323,323,323,0
|
|
20241107,171000,1015789931,323,323,323,323,0
|
|
20241107,170900,1015789931,323,323,323,323,0
|
|
20241107,170800,1015789931,323,323,323,323,0
|
|
20241107,170700,1015789931,323,323,323,323,0
|
|
20241107,170600,1015789931,323,323,323,323,0
|
|
20241107,170500,1015789931,323,323,323,323,0
|
|
20241107,170400,1015789931,323,323,323,323,0
|
|
20241107,170300,1015789931,323,323,323,323,0
|
|
20241107,170200,1015789931,323,323,323,323,0
|
|
20241107,170100,1015789931,323,323,323,323,0
|
|
20241107,170000,1015789931,323,323,323,323,0
|
|
20241107,165900,1015789931,323,323,323,323,0
|
|
20241107,165800,1015789931,323,323,323,323,0
|
|
20241107,165700,1015789931,323,323,323,323,0
|
|
20241107,165600,1015789931,323,323,323,323,0
|
|
20241107,165500,1015789931,323,323,323,323,0
|
|
20241107,165400,1015789931,323,323,323,323,6499
|
|
20241107,165300,1015789931,323,323,323,323,0
|
|
20241107,165200,1015789931,323,323,323,323,0
|
|
20241107,165100,1015789931,323,323,323,323,0
|
|
20241107,165000,1015789931,323,323,323,323,0
|
|
20241107,164900,1015789931,323,323,323,323,0
|
|
20241107,164800,1015789931,323,323,323,323,0
|
|
20241107,164700,1015789931,323,323,323,323,0
|
|
20241107,164600,1015789931,323,323,323,323,0
|
|
20241107,164500,1015789931,323,323,323,323,0
|
|
20241107,164400,1015789931,323,323,323,323,0
|
|
20241107,164300,1015789931,323,323,323,323,0
|
|
20241107,164200,1015789931,323,323,323,323,0
|
|
20241107,164100,1015789931,323,323,323,323,0
|
|
20241107,164000,1015789931,323,323,323,323,0
|
|
20241107,163900,1015789931,323,323,323,323,0
|
|
20241107,163800,1015789931,323,323,323,323,0
|
|
20241107,163700,1015789931,323,323,323,323,0
|
|
20241107,163600,1015789931,323,323,323,323,0
|
|
20241107,163500,1015789931,323,323,323,323,0
|
|
20241107,163400,1015789931,323,323,323,323,0
|
|
20241107,163300,1015789931,323,323,323,323,0
|
|
20241107,163200,1015789931,323,323,323,323,0
|
|
20241107,163100,1015789931,323,323,323,323,0
|
|
20241107,163000,1015789931,323,323,323,323,0
|
|
20241107,162900,1015789931,323,323,323,323,0
|
|
20241107,162800,1015789931,323,323,323,323,0
|
|
20241107,162700,1015789931,323,323,323,323,0
|
|
20241107,162600,1015789931,323,323,323,323,0
|
|
20241107,162500,1015789931,323,323,323,323,0
|
|
20241107,162400,1015789931,323,323,323,323,6499
|
|
20241107,162300,1015789931,323,323,323,323,0
|
|
20241107,162200,1015789931,323,323,323,323,0
|
|
20241107,162100,1015789931,323,323,323,323,0
|
|
20241107,162000,1015789931,323,323,323,323,0
|
|
20241107,161900,1015789931,323,323,323,323,0
|
|
20241107,161800,1015789931,323,323,323,323,0
|
|
20241107,161700,1015789931,323,323,323,323,0
|
|
20241107,161600,1015789931,323,323,323,323,0
|
|
20241107,161500,1015789931,323,323,323,323,0
|
|
20241107,161400,1015789931,323,323,323,323,0
|
|
20241107,161300,1015789931,323,323,323,323,0
|
|
20241107,161200,1015789931,323,323,323,323,0
|
|
20241107,161100,1015789931,323,323,323,323,0
|
|
20241107,161000,1015789931,323,323,323,323,0
|
|
20241107,160900,1015789931,323,323,323,323,0
|
|
20241107,160800,1015789931,323,323,323,323,0
|
|
20241107,160700,1015789931,323,323,323,323,0
|
|
20241107,160600,1015789931,323,323,323,323,0
|
|
20241107,160500,1015789931,323,323,323,323,0
|
|
20241107,160400,1015789931,323,323,323,323,0
|
|
20241107,160300,1015789931,323,323,323,323,0
|
|
20241107,160200,1015789931,323,323,323,323,0
|
|
20241107,160100,1015789931,323,323,323,323,0
|
|
20241107,160000,1015789931,323,323,323,323,0
|
|
20241107,155900,1015789931,323,323,323,323,0
|
|
20241107,155800,1015789931,323,323,323,323,0
|
|
20241107,155700,1015789931,323,323,323,323,0
|
|
20241107,155600,1015789931,323,323,323,323,0
|
|
20241107,155500,1015789931,323,323,323,323,0
|
|
20241107,155400,1015789931,323,323,323,323,6499
|
|
20241107,155300,1015789931,323,323,323,323,0
|
|
20241107,155200,1015789931,323,323,323,323,0
|
|
20241107,155100,1015789931,323,323,323,323,0
|
|
20241107,155000,1015789931,323,323,323,323,0
|
|
20241107,154900,1015789931,323,323,323,323,0
|
|
20241107,154800,1015789931,323,323,323,323,0
|
|
20241107,154700,1015789931,323,323,323,323,0
|
|
20241107,154600,1015789931,323,323,323,323,0
|
|
20241107,154500,1015789931,323,323,323,323,0
|
|
20241107,154400,1015789931,323,323,323,323,0
|
|
20241107,154300,1015789931,323,323,323,323,0
|
|
20241107,154200,1015789931,323,323,323,323,0
|
|
20241107,154100,1015789931,323,323,323,323,0
|
|
20241107,154000,1015789931,323,323,323,323,0
|
|
20241107,153900,1015789931,323,323,323,323,0
|
|
20241107,153800,1015789931,323,323,323,323,0
|
|
20241107,153700,1015789931,323,323,323,323,0
|
|
20241107,153600,1015789931,323,323,323,323,0
|
|
20241107,153500,1015789931,323,323,323,323,0
|
|
20241107,153400,1015789931,323,323,323,323,0
|
|
20241107,153300,1015789931,323,323,323,323,0
|
|
20241107,153200,1015789931,323,323,323,323,0
|
|
20241107,153100,1015789931,323,323,323,323,0
|
|
20241107,153000,1015789931,323,323,323,323,6499
|
|
20241107,152900,1013690754,326,326,326,326,0
|
|
20241107,152800,1013690754,326,326,326,326,0
|
|
20241107,152700,1013690754,326,326,326,326,0
|
|
20241107,152600,1013690754,326,326,326,326,0
|
|
20241107,152500,1013690754,326,326,326,326,0
|
|
20241107,152400,1013690754,326,326,326,326,0
|
|
20241107,152300,1013690754,326,326,326,326,0
|
|
20241107,152200,1013690754,326,326,326,326,0
|
|
20241107,152100,1013690754,326,326,326,326,0
|
|
20241107,152000,1013690754,326,326,326,326,0
|
|
20241107,151900,1013690754,326,326,326,326,4
|
|
20241107,151800,1013689450,322,323,323,322,10000
|
|
20241107,151700,1010461644,323,326,327,323,152
|
|
20241107,151600,1010412063,326,326,326,326,400
|
|
20241107,151500,1010281663,326,323,326,323,2249
|
|
20241107,151400,1009553733,326,325,326,324,2195
|
|
20241107,151300,1008839810,325,325,325,325,246
|
|
20241107,151200,1008759860,324,324,324,324,11
|
|
20241107,151100,1008756296,325,325,326,325,2735
|
|
20241107,151000,1007866440,323,323,323,323,1
|
|
20241107,150900,1007866117,325,323,325,323,2675
|
|
20241107,150800,1007002072,325,324,325,324,2190
|
|
20241107,150700,1006290602,326,324,326,324,1863
|
|
20241107,150600,1005686741,324,325,325,324,20
|
|
20241107,150500,1005680242,322,322,322,322,0
|
|
20241107,150400,1005680242,322,324,325,322,10300
|
|
20241107,150300,1002354247,324,324,324,324,911
|
|
20241107,150200,1002059083,324,324,324,324,1682
|
|
20241107,150100,1001514115,324,324,324,324,0
|
|
20241107,150000,1001514115,324,324,324,324,0
|
|
20241107,145900,1001514115,324,324,324,324,0
|
|
20241107,145800,1001514115,324,324,324,324,1024
|
|
20241107,145700,1001182339,324,323,324,323,69
|
|
20241107,145600,1001160038,323,323,323,323,2562
|
|
20241107,145500,1000332512,322,322,322,322,0
|
|
20241107,145400,1000332512,322,322,322,322,0
|
|
20241107,145300,1000332512,322,322,322,322,0
|
|
20241107,145200,1000332512,322,322,322,321,4196
|
|
20241107,145100,998982641,323,323,323,323,711
|
|
20241107,145000,998752988,323,323,323,323,81
|
|
20241107,144900,998726825,323,324,324,323,104
|
|
20241107,144800,998693219,324,324,324,324,758
|
|
20241107,144700,998447627,324,324,324,324,2000
|
|
20241107,144600,997799627,324,324,324,324,1
|
|
20241107,144500,997799303,322,322,322,322,0
|
|
20241107,144400,997799303,322,322,322,322,0
|
|
20241107,144300,997799303,322,322,322,322,0
|
|
20241107,144200,997799303,322,322,322,322,200
|
|
20241107,144100,997734903,322,322,322,322,0
|
|
20241107,144000,997734903,322,321,322,321,300
|
|
20241107,143900,997638503,322,322,322,322,158
|
|
20241107,143800,997587627,322,322,322,319,11208
|
|
20241107,143700,993978675,322,322,322,322,713
|
|
20241107,143600,993749089,319,319,319,319,0
|
|
20241107,143500,993749089,319,319,319,319,550
|
|
20241107,143400,993573639,319,319,319,319,15193
|
|
20241107,143300,988727072,319,320,321,318,41118
|
|
20241107,143200,975595370,321,323,323,321,2816
|
|
20241107,143100,974691246,324,324,324,324,100
|
|
20241107,143000,974658846,324,324,324,324,0
|
|
20241107,142900,974658846,324,324,325,323,2000
|
|
20241107,142800,974011521,324,321,324,321,1100
|
|
20241107,142700,973658121,321,322,322,321,1000
|
|
20241107,142600,973336654,325,324,325,324,5000
|
|
20241107,142500,971713665,322,322,322,322,0
|
|
20241107,142400,971713665,322,322,322,322,1150
|
|
20241107,142300,971343365,324,324,324,324,0
|
|
20241107,142200,971343365,324,323,324,323,2500
|
|
20241107,142100,970535863,320,323,323,320,1557
|
|
20241107,142000,970037570,321,322,322,321,13790
|
|
20241107,141900,965610636,323,323,323,323,941
|
|
20241107,141800,965306693,323,323,323,323,2559
|
|
20241107,141700,964480136,323,323,323,323,1
|
|
20241107,141600,964479813,323,322,323,322,6697
|
|
20241107,141500,962323359,322,322,322,322,5501
|
|
20241107,141400,960552037,322,322,323,322,4010
|
|
20241107,141300,959257817,320,320,320,320,2384
|
|
20241107,141200,958494937,320,322,323,320,15577
|
|
20241107,141100,953479917,323,322,323,322,5277
|
|
20241107,141000,951777546,322,321,322,321,1476
|
|
20241107,140900,951303494,321,320,321,320,3462
|
|
20241107,140800,950194192,321,323,323,321,3318
|
|
20241107,140700,949127114,323,320,323,320,7063
|
|
20241107,140600,946853454,319,320,321,319,20367
|
|
20241107,140500,940349343,320,317,320,316,11319
|
|
20241107,140400,936746611,317,317,317,314,25000
|
|
20241107,140300,928864875,319,320,320,319,33098
|
|
20241107,140200,918304845,319,319,319,314,23397
|
|
20241107,140100,910886242,320,320,321,320,2784
|
|
20241107,140000,909995260,320,321,321,319,18045
|
|
20241107,135900,904221651,324,322,325,321,16227
|
|
20241107,135800,899007167,325,325,325,325,20
|
|
20241107,135700,899000667,325,325,325,322,10049
|
|
20241107,135600,895759123,325,325,325,325,0
|
|
20241107,135500,895759123,325,325,325,325,20
|
|
20241107,135400,895752623,325,325,325,325,100
|
|
20241107,135300,895720123,324,325,325,324,1090
|
|
20241107,135200,895366924,325,325,325,325,1239
|
|
20241107,135100,894964249,324,324,324,324,0
|
|
20241107,135000,894964249,324,325,325,324,2538
|
|
20241107,134900,894140937,325,326,328,325,1810
|
|
20241107,134800,893549788,326,328,328,326,1299
|
|
20241107,134700,893123719,328,324,328,323,7939
|
|
20241107,134600,890536691,324,324,326,324,8538
|
|
20241107,134500,887766679,327,324,327,324,29070
|
|
20241107,134400,878336371,324,324,324,324,6560
|
|
20241107,134300,876210931,325,326,326,325,3627
|
|
20241107,134200,875031132,328,328,328,328,2863
|
|
20241107,134100,874092068,325,326,326,325,24863
|
|
20241107,134000,866001593,330,332,332,326,33104
|
|
20241107,133900,855171077,330,327,332,327,31790
|
|
20241107,133800,844701533,327,327,327,327,0
|
|
20241107,133700,844701533,327,330,330,327,13517
|
|
20241107,133600,840263157,332,329,332,329,14
|
|
20241107,133500,840258521,329,329,329,329,23
|
|
20241107,133400,840250954,332,333,333,327,30624
|
|
20241107,133300,830203930,329,332,332,329,35596
|
|
20241107,133200,818456487,332,333,333,332,1200
|
|
20241107,133100,818057494,333,333,333,333,16
|
|
20241107,133000,818052166,332,335,335,332,13475
|
|
20241107,132900,813575436,333,333,333,333,10650
|
|
20241107,132800,810028986,333,333,333,333,10075
|
|
20241107,132700,806674011,333,332,333,332,2687
|
|
20241107,132600,805781917,332,332,332,332,300
|
|
20241107,132500,805682317,332,332,332,332,15223
|
|
20241107,132400,800628281,331,332,332,331,17354
|
|
20241107,132300,794882573,332,331,332,331,947
|
|
20241107,132200,794568430,332,333,333,332,4712
|
|
20241107,132100,793004034,333,333,333,333,0
|
|
20241107,132000,793004034,333,333,333,333,0
|
|
20241107,131900,793004034,333,333,333,333,75
|
|
20241107,131800,792979059,332,333,333,332,17764
|
|
20241107,131700,787069376,334,336,336,334,18927
|
|
20241107,131600,780740425,335,335,335,335,1000
|
|
20241107,131500,780405425,335,335,335,335,323
|
|
20241107,131400,780297220,335,336,336,335,4150
|
|
20241107,131300,778906470,334,334,334,334,0
|
|
20241107,131200,778906470,334,335,335,334,1410
|
|
20241107,131100,778435520,334,334,334,334,0
|
|
20241107,131000,778435520,334,335,335,334,201
|
|
20241107,130900,778368186,334,338,338,334,38875
|
|
20241107,130800,765338567,339,339,339,339,0
|
|
20241107,130700,765338567,339,339,342,339,1189
|
|
20241107,130600,764935490,339,339,339,339,122
|
|
20241107,130500,764894132,339,339,339,339,0
|
|
20241107,130400,764894132,339,339,339,339,0
|
|
20241107,130300,764894132,339,339,339,339,1000
|
|
20241107,130200,764555132,342,342,342,342,10
|
|
20241107,130100,764551712,339,339,339,339,0
|
|
20241107,130000,764551712,339,339,339,339,1272
|
|
20241107,125900,764120504,339,339,339,339,0
|
|
20241107,125800,764120504,339,340,340,339,4352
|
|
20241107,125700,762644552,340,340,340,340,0
|
|
20241107,125600,762644552,340,340,340,340,0
|
|
20241107,125500,762644552,340,340,340,340,0
|
|
20241107,125400,762644552,340,340,340,340,0
|
|
20241107,125300,762644552,340,342,342,340,1127
|
|
20241107,125200,762261118,340,340,340,340,0
|
|
20241107,125100,762261118,340,343,343,340,538
|
|
20241107,125000,762078084,343,343,343,343,0
|
|
20241107,124900,762078084,343,343,343,343,5
|
|
20241107,124800,762076369,343,343,343,343,3
|
|
20241107,124700,762075340,343,343,343,343,14
|
|
20241107,124600,762070538,343,343,343,343,40
|
|
20241107,124500,762056818,342,342,342,342,1
|
|
20241107,124400,762056476,343,343,343,343,0
|
|
20241107,124300,762056476,343,343,343,343,0
|
|
20241107,124200,762056476,343,343,343,343,0
|
|
20241107,124100,762056476,343,340,343,340,3166
|
|
20241107,124000,760974818,340,340,340,340,0
|
|
20241107,123900,760974818,340,340,340,340,880
|
|
20241107,123800,760675618,341,341,341,341,22
|
|
20241107,123700,760668116,342,342,342,342,0
|
|
20241107,123600,760668116,342,342,342,342,0
|
|
20241107,123500,760668116,342,342,342,342,1150
|
|
20241107,123400,760274816,340,340,342,340,1145
|
|
20241107,123300,759885510,342,341,342,340,6
|
|
20241107,123200,759883467,342,342,342,342,0
|
|
20241107,123100,759883467,342,342,342,342,20
|
|
20241107,123000,759876627,343,343,343,343,0
|
|
20241107,122900,759876627,343,343,343,343,3
|
|
20241107,122800,759875598,343,343,343,343,383
|
|
20241107,122700,759744229,343,343,343,343,0
|
|
20241107,122600,759744229,343,343,343,343,3
|
|
20241107,122500,759743200,339,344,344,339,6816
|
|
20241107,122400,757430601,345,345,345,345,0
|
|
20241107,122300,757430601,345,345,345,345,0
|
|
20241107,122200,757430601,345,345,345,345,1
|
|
20241107,122100,757430256,345,345,345,345,5
|
|
20241107,122000,757428531,345,345,345,345,1
|
|
20241107,121900,757428186,345,346,346,340,2021
|
|
20241107,121800,756737333,346,346,346,346,50
|
|
20241107,121700,756720033,345,342,345,342,7000
|
|
20241107,121600,754311033,345,345,345,345,0
|
|
20241107,121500,754311033,345,345,345,345,0
|
|
20241107,121400,754311033,345,345,345,345,1859
|
|
20241107,121300,753669678,342,342,342,342,0
|
|
20241107,121200,753669678,342,342,342,342,2194
|
|
20241107,121100,752919330,346,346,346,346,839
|
|
20241107,121000,752629036,347,343,347,343,16472
|
|
20241107,120900,746944638,341,340,341,340,1330
|
|
20241107,120800,746491244,340,339,340,339,22174
|
|
20241107,120700,738955720,338,338,338,338,8
|
|
20241107,120600,738953016,338,338,338,338,1762
|
|
20241107,120500,738357460,337,337,337,337,0
|
|
20241107,120400,738357460,337,337,337,337,0
|
|
20241107,120300,738357460,337,337,337,337,0
|
|
20241107,120200,738357460,337,337,337,337,300
|
|
20241107,120100,738256360,337,337,337,337,28
|
|
20241107,120000,738246924,338,338,338,338,6900
|
|
20241107,115900,735914724,339,339,339,339,52
|
|
20241107,115800,735897096,337,337,339,337,995
|
|
20241107,115700,735561777,339,338,339,336,3313
|
|
20241107,115600,734446772,339,339,339,339,1
|
|
20241107,115500,734446433,339,339,339,339,28
|
|
20241107,115400,734436941,339,339,339,339,1
|
|
20241107,115300,734436602,339,339,339,339,1
|
|
20241107,115200,734436263,337,337,337,337,1221
|
|
20241107,115100,734024786,339,339,339,339,1
|
|
20241107,115000,734024447,339,339,339,339,0
|
|
20241107,114900,734024447,339,339,339,339,10
|
|
20241107,114800,734021057,339,339,339,339,0
|
|
20241107,114700,734021057,339,337,339,337,2894
|
|
20241107,114600,733045777,339,339,339,339,1
|
|
20241107,114500,733045438,337,337,337,336,5159
|
|
20241107,114400,731310512,337,338,338,337,3
|
|
20241107,114300,731309500,339,338,339,336,3101
|
|
20241107,114200,730264473,339,338,339,338,14332
|
|
20241107,114100,725420254,338,338,338,338,288
|
|
20241107,114000,725322910,339,339,339,339,83
|
|
20241107,113900,725294773,339,339,339,339,520
|
|
20241107,113800,725118493,339,339,339,339,1
|
|
20241107,113700,725118154,338,338,339,338,2394
|
|
20241107,113600,724308981,338,338,338,338,502
|
|
20241107,113500,724139305,337,338,338,337,6588
|
|
20241107,113400,721919139,338,338,338,338,3
|
|
20241107,113300,721918125,338,338,339,338,462
|
|
20241107,113200,721761968,339,339,339,339,1
|
|
20241107,113100,721761629,339,339,339,338,280
|
|
20241107,113000,721666987,339,339,339,339,2
|
|
20241107,112900,721666309,339,339,339,339,5
|
|
20241107,112800,721664614,340,340,340,340,1
|
|
20241107,112700,721664274,340,340,340,340,0
|
|
20241107,112600,721664274,340,340,340,340,100
|
|
20241107,112500,721630274,340,340,340,340,0
|
|
20241107,112400,721630274,340,340,340,340,11
|
|
20241107,112300,721626534,338,338,338,338,0
|
|
20241107,112200,721626534,338,338,338,338,169
|
|
20241107,112100,721569412,338,339,340,337,6945
|
|
20241107,112000,719219536,339,339,339,339,3000
|
|
20241107,111900,718202536,340,340,340,340,1622
|
|
20241107,111800,717651056,340,339,340,339,1469
|
|
20241107,111700,717153064,339,338,339,338,1823
|
|
20241107,111600,716535453,336,336,336,336,0
|
|
20241107,111500,716535453,336,336,336,336,0
|
|
20241107,111400,716535453,336,338,338,336,11090
|
|
20241107,111300,712808533,337,337,337,337,674
|
|
20241107,111200,712581395,338,338,338,338,0
|
|
20241107,111100,712581395,338,338,338,338,0
|
|
20241107,111000,712581395,338,338,338,338,1
|
|
20241107,110900,712581057,336,336,336,336,1
|
|
20241107,110800,712580721,336,336,336,336,31
|
|
20241107,110700,712570305,336,335,336,335,3
|
|
20241107,110600,712569299,336,336,336,336,10
|
|
20241107,110500,712565939,336,336,336,336,1055
|
|
20241107,110400,712211459,336,336,336,335,534
|
|
20241107,110300,712032068,335,335,335,335,1
|
|
20241107,110200,712031733,334,334,334,334,0
|
|
20241107,110100,712031733,334,334,334,334,0
|
|
20241107,110000,712031733,334,335,335,334,3440
|
|
20241107,105900,710882418,334,336,336,334,11419
|
|
20241107,105800,707045890,337,337,337,337,894
|
|
20241107,105700,706744612,338,338,338,338,0
|
|
20241107,105600,706744612,338,338,338,338,7
|
|
20241107,105500,706742246,338,338,338,338,169
|
|
20241107,105400,706685124,336,336,336,336,52
|
|
20241107,105300,706667652,338,337,338,337,1300
|
|
20241107,105200,706228619,337,336,337,336,14221
|
|
20241107,105100,701437142,337,337,337,337,0
|
|
20241107,105000,701437142,337,337,337,335,3106
|
|
20241107,104900,700396506,339,339,339,339,0
|
|
20241107,104800,700396506,339,339,339,339,0
|
|
20241107,104700,700396506,339,338,339,338,3949
|
|
20241107,104600,699059160,339,335,339,335,2556
|
|
20241107,104500,698201416,336,337,337,336,10019
|
|
20241107,104400,694835013,338,338,338,338,0
|
|
20241107,104300,694835013,338,338,338,338,2
|
|
20241107,104200,694834337,338,338,338,338,2932
|
|
20241107,104100,693843321,339,337,340,335,17573
|
|
20241107,104000,687939066,341,341,341,341,15
|
|
20241107,103900,687933951,341,341,341,341,0
|
|
20241107,103800,687933951,341,339,341,339,5000
|
|
20241107,103700,686232414,338,338,338,338,447
|
|
20241107,103600,686081328,339,337,339,337,1545
|
|
20241107,103500,685558839,338,334,341,334,15710
|
|
20241107,103400,680274759,334,334,334,334,0
|
|
20241107,103300,680274759,334,335,335,334,4472
|
|
20241107,103200,678781061,335,337,339,335,40574
|
|
20241107,103100,665164951,339,339,339,337,7625
|
|
20241107,103000,662595185,339,339,339,339,1
|
|
20241107,102900,662594846,338,338,338,338,0
|
|
20241107,102800,662594846,338,338,338,338,1
|
|
20241107,102700,662594508,337,338,342,337,1323
|
|
20241107,102600,662145509,341,341,341,341,12
|
|
20241107,102500,662141417,337,341,341,337,17121
|
|
20241107,102400,656351004,341,341,341,341,677
|
|
20241107,102300,656120147,342,342,342,342,3958
|
|
20241107,102200,654766511,342,342,342,342,49
|
|
20241107,102100,654749753,342,341,342,341,567
|
|
20241107,102000,654556249,342,342,344,342,5143
|
|
20241107,101900,652797341,344,344,344,344,0
|
|
20241107,101800,652797341,344,344,344,342,5619
|
|
20241107,101700,650871372,345,345,345,345,0
|
|
20241107,101600,650871372,345,345,345,344,5531
|
|
20241107,101500,648965627,345,349,349,345,4557
|
|
20241107,101400,647391217,347,347,347,347,2219
|
|
20241107,101300,646621224,347,349,349,346,3907
|
|
20241107,101200,645269332,347,346,348,346,2882
|
|
20241107,101100,644269622,353,346,353,346,15069
|
|
20241107,101000,639036462,344,347,347,344,2090
|
|
20241107,100900,638311502,348,345,348,345,25246
|
|
20241107,100800,629578897,345,344,346,341,28924
|
|
20241107,100700,619603956,345,342,345,342,11049
|
|
20241107,100600,615807188,342,341,342,339,15911
|
|
20241107,100500,610409049,340,341,341,340,1804
|
|
20241107,100400,609793886,341,338,341,337,2123
|
|
20241107,100300,609078081,343,337,343,337,12139
|
|
20241107,100200,604937221,343,336,343,336,11022
|
|
20241107,100100,601197627,336,340,340,336,27741
|
|
20241107,100000,591869701,341,339,341,339,320
|
|
20241107,095900,591761155,339,339,342,339,6786
|
|
20241107,095800,589454253,340,340,340,335,14101
|
|
20241107,095700,584706253,340,341,341,336,40395
|
|
20241107,095600,571116206,341,340,341,339,16942
|
|
20241107,095500,565352063,341,345,345,341,23758
|
|
20241107,095400,557246999,345,344,345,341,801
|
|
20241107,095300,556971408,344,344,344,340,2229
|
|
20241107,095200,556211428,344,344,346,340,36440
|
|
20241107,095100,543795900,341,344,347,341,15349
|
|
20241107,095000,538536039,345,349,349,344,42748
|
|
20241107,094900,523773004,350,353,353,350,5727
|
|
20241107,094800,521764064,352,352,352,352,1520
|
|
20241107,094700,521229024,352,352,352,352,980
|
|
20241107,094600,520884064,352,350,353,350,25945
|
|
20241107,094500,511748800,351,353,356,349,35496
|
|
20241107,094400,499297658,353,356,356,353,17486
|
|
20241107,094300,493082746,360,360,360,360,0
|
|
20241107,094200,493082746,360,360,360,360,5
|
|
20241107,094100,493080946,357,358,358,357,1048
|
|
20241107,094000,492705810,361,359,361,357,3679
|
|
20241107,093900,491381465,355,356,356,355,2804
|
|
20241107,093800,490383936,356,354,356,354,3925
|
|
20241107,093700,488986819,354,357,357,354,31443
|
|
20241107,093600,477809580,356,359,359,356,58073
|
|
20241107,093500,457053001,359,360,360,359,8115
|
|
20241107,093400,454136593,361,361,361,360,4027
|
|
20241107,093300,452685346,361,361,362,359,44286
|
|
20241107,093200,436727566,361,368,368,361,88284
|
|
20241107,093100,404697767,368,370,370,366,3759
|
|
20241107,093000,403318162,370,367,370,367,2734
|
|
20241107,092900,402306624,370,365,370,365,3441
|
|
20241107,092800,401046161,367,365,368,365,2787
|
|
20241107,092700,400027844,367,366,370,364,9255
|
|
20241107,092600,396654653,370,369,371,366,30472
|
|
20241107,092500,385456870,372,369,372,367,5174
|
|
20241107,092400,383549953,372,369,372,369,1307
|
|
20241107,092300,383064705,372,374,374,370,5150
|
|
20241107,092200,381157290,374,371,374,370,6232
|
|
20241107,092100,378839015,372,367,373,365,16266
|
|
20241107,092000,372828624,371,373,374,366,43231
|
|
20241107,091900,356905647,369,373,374,368,47151
|
|
20241107,091800,339480101,373,375,375,368,18132
|
|
20241107,091700,332758644,375,370,375,367,54791
|
|
20241107,091600,312427472,374,368,374,368,45972
|
|
20241107,091500,295365758,366,368,368,365,15670
|
|
20241107,091400,289622047,365,365,368,363,17203
|
|
20241107,091300,283321111,366,369,371,364,18315
|
|
20241107,091200,276632538,371,377,380,365,16485
|
|
20241107,091100,270499126,371,371,380,371,48019
|
|
20241107,091000,252468722,374,370,374,357,113572
|
|
20241107,090900,210982032,366,366,366,366,0
|
|
20241107,090800,210982032,366,366,366,366,0
|
|
20241107,090700,210982032,366,382,382,366,43082
|
|
20241107,090600,194889715,382,375,393,374,100794
|
|
20241107,090500,156221208,380,396,396,370,95574
|
|
20241107,090400,119837968,396,406,406,382,120500
|
|
20241107,090300,71452668,411,411,411,411,0
|
|
20241107,090200,71452668,411,419,419,390,171544
|
|
20241107,090100,0,346,346,346,346,0
|
|
20241107,090000,0,346,346,346,346,0
|