586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184300,1142719251,660,660,660,660,5599
|
|
20241115,184200,1142719251,660,660,660,660,0
|
|
20241115,184100,1142719251,660,660,660,660,0
|
|
20241115,184000,1142719251,660,660,660,660,0
|
|
20241115,183900,1142719251,660,660,660,660,0
|
|
20241115,183800,1142719251,660,660,660,660,0
|
|
20241115,183700,1142719251,660,660,660,660,0
|
|
20241115,183600,1142719251,660,660,660,660,0
|
|
20241115,183500,1142719251,660,660,660,660,0
|
|
20241115,183400,1142719251,660,660,660,660,0
|
|
20241115,183300,1142719251,660,660,660,660,0
|
|
20241115,183200,1142719251,660,660,660,660,0
|
|
20241115,183100,1142719251,660,660,660,660,0
|
|
20241115,183000,1142719251,660,660,660,660,0
|
|
20241115,182900,1142719251,660,660,660,660,0
|
|
20241115,182800,1142719251,660,660,660,660,0
|
|
20241115,182700,1142719251,660,660,660,660,0
|
|
20241115,182600,1142719251,660,660,660,660,0
|
|
20241115,182500,1142719251,660,660,660,660,0
|
|
20241115,182400,1142719251,660,660,660,660,0
|
|
20241115,182300,1142719251,660,660,660,660,0
|
|
20241115,182200,1142719251,660,660,660,660,0
|
|
20241115,182100,1142719251,660,660,660,660,0
|
|
20241115,182000,1142719251,660,660,660,660,0
|
|
20241115,181900,1142719251,660,660,660,660,0
|
|
20241115,181800,1142719251,660,660,660,660,0
|
|
20241115,181700,1142719251,660,660,660,660,0
|
|
20241115,181600,1142719251,660,660,660,660,0
|
|
20241115,181500,1142719251,660,660,660,660,0
|
|
20241115,181400,1142719251,660,660,660,660,0
|
|
20241115,181300,1142719251,660,660,660,660,5599
|
|
20241115,181200,1142719251,660,660,660,660,0
|
|
20241115,181100,1142719251,660,660,660,660,0
|
|
20241115,181000,1142719251,660,660,660,660,0
|
|
20241115,180900,1142719251,660,660,660,660,0
|
|
20241115,180800,1142719251,660,660,660,660,0
|
|
20241115,180700,1142719251,660,660,660,660,0
|
|
20241115,180600,1142719251,660,660,660,660,0
|
|
20241115,180500,1142719251,660,660,660,660,0
|
|
20241115,180400,1142719251,660,660,660,660,0
|
|
20241115,180300,1142719251,660,660,660,660,0
|
|
20241115,180200,1142719251,660,660,660,660,0
|
|
20241115,180100,1142719251,660,660,660,660,0
|
|
20241115,180000,1142719251,660,660,660,660,0
|
|
20241115,175900,1142719251,660,660,660,660,0
|
|
20241115,175800,1142719251,660,660,660,660,0
|
|
20241115,175700,1142719251,660,660,660,660,0
|
|
20241115,175600,1142719251,660,660,660,660,0
|
|
20241115,175500,1142719251,660,660,660,660,0
|
|
20241115,175400,1142719251,660,660,660,660,0
|
|
20241115,175300,1142719251,660,660,660,660,0
|
|
20241115,175200,1142719251,660,660,660,660,0
|
|
20241115,175100,1142719251,660,660,660,660,0
|
|
20241115,175000,1142719251,660,660,660,660,0
|
|
20241115,174900,1142719251,660,660,660,660,0
|
|
20241115,174800,1142719251,660,660,660,660,0
|
|
20241115,174700,1142719251,660,660,660,660,0
|
|
20241115,174600,1142719251,660,660,660,660,0
|
|
20241115,174500,1142719251,660,660,660,660,0
|
|
20241115,174400,1142719251,660,660,660,660,0
|
|
20241115,174300,1142719251,660,660,660,660,5599
|
|
20241115,174200,1142719251,660,660,660,660,0
|
|
20241115,174100,1142719251,660,660,660,660,0
|
|
20241115,174000,1142719251,660,660,660,660,0
|
|
20241115,173900,1142719251,660,660,660,660,0
|
|
20241115,173800,1142719251,660,660,660,660,0
|
|
20241115,173700,1142719251,660,660,660,660,0
|
|
20241115,173600,1142719251,660,660,660,660,0
|
|
20241115,173500,1142719251,660,660,660,660,0
|
|
20241115,173400,1142719251,660,660,660,660,0
|
|
20241115,173300,1142719251,660,660,660,660,0
|
|
20241115,173200,1142719251,660,660,660,660,0
|
|
20241115,173100,1142719251,660,660,660,660,0
|
|
20241115,173000,1142719251,660,660,660,660,0
|
|
20241115,172900,1142719251,660,660,660,660,0
|
|
20241115,172800,1142719251,660,660,660,660,0
|
|
20241115,172700,1142719251,660,660,660,660,0
|
|
20241115,172600,1142719251,660,660,660,660,0
|
|
20241115,172500,1142719251,660,660,660,660,0
|
|
20241115,172400,1142719251,660,660,660,660,0
|
|
20241115,172300,1142719251,660,660,660,660,0
|
|
20241115,172200,1142719251,660,660,660,660,0
|
|
20241115,172100,1142719251,660,660,660,660,0
|
|
20241115,172000,1142719251,660,660,660,660,0
|
|
20241115,171900,1142719251,660,660,660,660,0
|
|
20241115,171800,1142719251,660,660,660,660,0
|
|
20241115,171700,1142719251,660,660,660,660,0
|
|
20241115,171600,1142719251,660,660,660,660,0
|
|
20241115,171500,1142719251,660,660,660,660,0
|
|
20241115,171400,1142719251,660,660,660,660,0
|
|
20241115,171300,1142719251,660,660,660,660,5599
|
|
20241115,171200,1142719251,660,660,660,660,0
|
|
20241115,171100,1142719251,660,660,660,660,0
|
|
20241115,171000,1142719251,660,660,660,660,0
|
|
20241115,170900,1142719251,660,660,660,660,0
|
|
20241115,170800,1142719251,660,660,660,660,0
|
|
20241115,170700,1142719251,660,660,660,660,0
|
|
20241115,170600,1142719251,660,660,660,660,0
|
|
20241115,170500,1142719251,660,660,660,660,0
|
|
20241115,170400,1142719251,660,660,660,660,0
|
|
20241115,170300,1142719251,660,660,660,660,0
|
|
20241115,170200,1142719251,660,660,660,660,0
|
|
20241115,170100,1142719251,660,660,660,660,0
|
|
20241115,170000,1142719251,660,660,660,660,0
|
|
20241115,165900,1142719251,660,660,660,660,0
|
|
20241115,165800,1142719251,660,660,660,660,0
|
|
20241115,165700,1142719251,660,660,660,660,0
|
|
20241115,165600,1142719251,660,660,660,660,0
|
|
20241115,165500,1142719251,660,660,660,660,0
|
|
20241115,165400,1142719251,660,660,660,660,0
|
|
20241115,165300,1142719251,660,660,660,660,0
|
|
20241115,165200,1142719251,660,660,660,660,0
|
|
20241115,165100,1142719251,660,660,660,660,0
|
|
20241115,165000,1142719251,660,660,660,660,0
|
|
20241115,164900,1142719251,660,660,660,660,0
|
|
20241115,164800,1142719251,660,660,660,660,0
|
|
20241115,164700,1142719251,660,660,660,660,0
|
|
20241115,164600,1142719251,660,660,660,660,0
|
|
20241115,164500,1142719251,660,660,660,660,0
|
|
20241115,164400,1142719251,660,660,660,660,0
|
|
20241115,164300,1142719251,660,660,660,660,5599
|
|
20241115,164200,1142719251,660,660,660,660,0
|
|
20241115,164100,1142719251,660,660,660,660,0
|
|
20241115,164000,1142719251,660,660,660,660,0
|
|
20241115,163900,1142719251,660,660,660,660,0
|
|
20241115,163800,1142719251,660,660,660,660,0
|
|
20241115,163700,1142719251,660,660,660,660,0
|
|
20241115,163600,1142719251,660,660,660,660,0
|
|
20241115,163500,1142719251,660,660,660,660,0
|
|
20241115,163400,1142719251,660,660,660,660,0
|
|
20241115,163300,1142719251,660,660,660,660,0
|
|
20241115,163200,1142719251,660,660,660,660,0
|
|
20241115,163100,1142719251,660,660,660,660,0
|
|
20241115,163000,1142719251,660,660,660,660,0
|
|
20241115,162900,1142719251,660,660,660,660,0
|
|
20241115,162800,1142719251,660,660,660,660,0
|
|
20241115,162700,1142719251,660,660,660,660,0
|
|
20241115,162600,1142719251,660,660,660,660,0
|
|
20241115,162500,1142719251,660,660,660,660,0
|
|
20241115,162400,1142719251,660,660,660,660,0
|
|
20241115,162300,1142719251,660,660,660,660,0
|
|
20241115,162200,1142719251,660,660,660,660,0
|
|
20241115,162100,1142719251,660,660,660,660,0
|
|
20241115,162000,1142719251,660,660,660,660,0
|
|
20241115,161900,1142719251,660,660,660,660,0
|
|
20241115,161800,1142719251,660,660,660,660,0
|
|
20241115,161700,1142719251,660,660,660,660,0
|
|
20241115,161600,1142719251,660,660,660,660,0
|
|
20241115,161500,1142719251,660,660,660,660,0
|
|
20241115,161400,1142719251,660,660,660,660,0
|
|
20241115,161300,1142719251,660,660,660,660,5599
|
|
20241115,161200,1142719251,660,660,660,660,0
|
|
20241115,161100,1142719251,660,660,660,660,0
|
|
20241115,161000,1142719251,660,660,660,660,0
|
|
20241115,160900,1142719251,660,660,660,660,0
|
|
20241115,160800,1142719251,660,660,660,660,0
|
|
20241115,160700,1142719251,660,660,660,660,0
|
|
20241115,160600,1142719251,660,660,660,660,0
|
|
20241115,160500,1142719251,660,660,660,660,0
|
|
20241115,160400,1142719251,660,660,660,660,0
|
|
20241115,160300,1142719251,660,660,660,660,0
|
|
20241115,160200,1142719251,660,660,660,660,0
|
|
20241115,160100,1142719251,660,660,660,660,0
|
|
20241115,160000,1142719251,660,660,660,660,0
|
|
20241115,155900,1142719251,660,660,660,660,0
|
|
20241115,155800,1142719251,660,660,660,660,0
|
|
20241115,155700,1142719251,660,660,660,660,0
|
|
20241115,155600,1142719251,660,660,660,660,0
|
|
20241115,155500,1142719251,660,660,660,660,0
|
|
20241115,155400,1142719251,660,660,660,660,0
|
|
20241115,155300,1142719251,660,660,660,660,0
|
|
20241115,155200,1142719251,660,660,660,660,0
|
|
20241115,155100,1142719251,660,660,660,660,0
|
|
20241115,155000,1142719251,660,660,660,660,0
|
|
20241115,154900,1142719251,660,660,660,660,0
|
|
20241115,154800,1142719251,660,660,660,660,0
|
|
20241115,154700,1142719251,660,660,660,660,0
|
|
20241115,154600,1142719251,660,660,660,660,0
|
|
20241115,154500,1142719251,660,660,660,660,0
|
|
20241115,154400,1142719251,660,660,660,660,0
|
|
20241115,154300,1142719251,660,660,660,660,5599
|
|
20241115,154200,1142719251,660,660,660,660,0
|
|
20241115,154100,1142719251,660,660,660,660,0
|
|
20241115,154000,1142719251,660,660,660,660,0
|
|
20241115,153900,1142719251,660,660,660,660,0
|
|
20241115,153800,1142719251,660,660,660,660,0
|
|
20241115,153700,1142719251,660,660,660,660,0
|
|
20241115,153600,1142719251,660,660,660,660,0
|
|
20241115,153500,1142719251,660,660,660,660,0
|
|
20241115,153400,1142719251,660,660,660,660,0
|
|
20241115,153300,1142719251,660,660,660,660,0
|
|
20241115,153200,1142719251,660,660,660,660,0
|
|
20241115,153100,1142719251,660,660,660,660,0
|
|
20241115,153000,1142719251,660,660,660,660,5599
|
|
20241115,152900,1139023911,659,659,659,659,0
|
|
20241115,152800,1139023911,659,659,659,659,0
|
|
20241115,152700,1139023911,659,659,659,659,0
|
|
20241115,152600,1139023911,659,659,659,659,0
|
|
20241115,152500,1139023911,659,659,659,659,0
|
|
20241115,152400,1139023911,659,659,659,659,0
|
|
20241115,152300,1139023911,659,659,659,659,0
|
|
20241115,152200,1139023911,659,659,659,659,0
|
|
20241115,152100,1139023911,659,659,659,659,0
|
|
20241115,152000,1139023911,659,659,659,659,0
|
|
20241115,151900,1139023911,659,659,659,659,1027
|
|
20241115,151800,1138347118,659,660,660,659,1117
|
|
20241115,151700,1137610278,660,659,660,659,3000
|
|
20241115,151600,1135632278,660,659,660,659,2787
|
|
20241115,151500,1133793158,659,659,659,659,1306
|
|
20241115,151400,1132932504,659,660,660,658,8299
|
|
20241115,151300,1127463870,660,660,660,659,2011
|
|
20241115,151200,1126136611,659,660,660,659,50
|
|
20241115,151100,1126103612,660,659,660,659,1018
|
|
20241115,151000,1125432450,659,659,659,659,4299
|
|
20241115,150900,1122599409,659,659,659,659,3
|
|
20241115,150800,1122597432,659,658,659,658,724
|
|
20241115,150700,1122120423,658,659,659,658,810
|
|
20241115,150600,1121586684,659,659,659,659,1101
|
|
20241115,150500,1120861125,659,658,659,658,294
|
|
20241115,150400,1120667508,658,658,660,658,8654
|
|
20241115,150300,1114962811,658,658,658,658,412
|
|
20241115,150200,1114691715,658,656,658,656,22907
|
|
20241115,150100,1099618929,656,657,657,656,2936
|
|
20241115,150000,1097691207,657,657,657,657,1400
|
|
20241115,145900,1096771407,658,658,658,658,154
|
|
20241115,145800,1096670075,656,657,657,656,4624
|
|
20241115,145700,1093636730,656,656,656,656,1767
|
|
20241115,145600,1092477578,656,656,656,656,0
|
|
20241115,145500,1092477578,656,656,656,656,303
|
|
20241115,145400,1092278810,657,657,657,657,209
|
|
20241115,145300,1092141497,657,656,657,656,306
|
|
20241115,145200,1091940755,655,655,655,655,17
|
|
20241115,145100,1091929620,655,655,655,655,2335
|
|
20241115,145000,1090400195,652,654,655,651,14876
|
|
20241115,144900,1080708542,655,658,658,654,7933
|
|
20241115,144800,1075511951,659,659,659,659,49
|
|
20241115,144700,1075479660,659,656,659,656,572
|
|
20241115,144600,1075104425,656,656,656,656,1
|
|
20241115,144500,1075103769,656,656,656,656,606
|
|
20241115,144400,1074706233,657,657,657,657,600
|
|
20241115,144300,1074312033,656,656,656,656,2
|
|
20241115,144200,1074310721,656,657,660,656,3383
|
|
20241115,144100,1072082000,658,657,658,656,11147
|
|
20241115,144000,1064762948,657,657,657,656,1450
|
|
20241115,143900,1063810308,658,656,658,655,3110
|
|
20241115,143800,1061772864,657,658,658,657,1958
|
|
20241115,143700,1060486075,659,660,660,659,1037
|
|
20241115,143600,1059802660,660,659,660,658,15075
|
|
20241115,143500,1049855214,659,659,660,659,296
|
|
20241115,143400,1049660045,659,661,661,658,22174
|
|
20241115,143300,1035017608,658,659,662,658,6993
|
|
20241115,143200,1030395529,661,655,662,653,28995
|
|
20241115,143100,1011273301,655,656,656,655,11179
|
|
20241115,143000,1003940567,655,655,655,655,1734
|
|
20241115,142900,1002804797,654,654,654,654,13624
|
|
20241115,142800,993894701,655,654,655,654,333
|
|
20241115,142700,993676868,652,652,652,652,0
|
|
20241115,142600,993676868,652,653,653,652,205
|
|
20241115,142500,993543088,654,654,654,654,1773
|
|
20241115,142400,992383546,653,656,657,653,15277
|
|
20241115,142300,982391552,656,656,656,655,831
|
|
20241115,142200,981846447,656,655,656,655,1677
|
|
20241115,142100,980748009,654,654,654,654,1144
|
|
20241115,142000,979999833,654,654,654,654,855
|
|
20241115,141900,979440663,654,654,654,654,1
|
|
20241115,141800,979440009,651,651,651,651,0
|
|
20241115,141700,979440009,651,652,652,651,3795
|
|
20241115,141600,976966380,652,652,652,651,6064
|
|
20241115,141500,973012653,654,654,654,654,72
|
|
20241115,141400,972965565,654,654,654,654,420
|
|
20241115,141300,972690885,654,654,654,654,2116
|
|
20241115,141200,971307021,654,654,654,652,9313
|
|
20241115,141100,965224750,654,652,654,651,13233
|
|
20241115,141000,956598886,652,651,652,651,5566
|
|
20241115,140900,952969936,651,652,652,651,2148
|
|
20241115,140800,951571520,651,651,651,651,6019
|
|
20241115,140700,947653151,651,651,651,651,2919
|
|
20241115,140600,945752882,650,650,650,650,0
|
|
20241115,140500,945752882,650,650,650,650,500
|
|
20241115,140400,945427882,651,649,651,649,11175
|
|
20241115,140300,938163490,650,650,650,650,12
|
|
20241115,140200,938155690,650,648,650,648,2195
|
|
20241115,140100,936732436,647,648,648,647,1579
|
|
20241115,140000,935710800,648,648,648,647,119
|
|
20241115,135900,935633775,648,648,648,648,100
|
|
20241115,135800,935568975,648,648,648,648,0
|
|
20241115,135700,935568975,648,647,648,647,379
|
|
20241115,135600,935323661,647,647,647,647,531
|
|
20241115,135500,934980104,647,647,647,647,536
|
|
20241115,135400,934633312,647,647,647,647,22
|
|
20241115,135300,934619078,647,647,647,647,1087
|
|
20241115,135200,933915789,647,646,647,646,605
|
|
20241115,135100,933524459,647,644,647,643,13338
|
|
20241115,135000,924920138,644,644,644,644,114
|
|
20241115,134900,924846722,644,644,644,644,0
|
|
20241115,134800,924846722,644,643,644,643,3084
|
|
20241115,134700,922861936,643,643,643,643,27
|
|
20241115,134600,922844575,644,644,644,644,119
|
|
20241115,134500,922767939,642,642,642,642,0
|
|
20241115,134400,922767939,642,643,643,642,8028
|
|
20241115,134300,917611066,643,643,643,643,0
|
|
20241115,134200,917611066,643,643,643,643,61
|
|
20241115,134100,917571843,643,643,643,643,0
|
|
20241115,134000,917571843,643,642,643,642,2358
|
|
20241115,133900,916057447,642,642,642,642,1
|
|
20241115,133800,916056805,643,643,643,643,2215
|
|
20241115,133700,914632560,643,644,644,643,215
|
|
20241115,133600,914494300,644,644,644,644,584
|
|
20241115,133500,914118204,644,644,644,644,30
|
|
20241115,133400,914098884,644,644,644,644,59
|
|
20241115,133300,914060888,644,644,644,644,48
|
|
20241115,133200,914029976,645,643,645,643,2917
|
|
20241115,133100,912151855,644,644,644,644,119
|
|
20241115,133000,912075219,644,643,644,643,2136
|
|
20241115,132900,910701560,644,643,644,643,1933
|
|
20241115,132800,909458419,643,643,643,643,0
|
|
20241115,132700,909458419,643,643,643,643,10
|
|
20241115,132600,909451989,643,643,643,643,488
|
|
20241115,132500,909138205,643,643,643,643,2
|
|
20241115,132400,909136919,643,643,643,643,0
|
|
20241115,132300,909136919,643,643,643,643,1
|
|
20241115,132200,909136276,642,642,642,642,0
|
|
20241115,132100,909136276,642,642,642,642,66
|
|
20241115,132000,909093904,642,642,642,642,45
|
|
20241115,131900,909065014,642,642,642,642,1550
|
|
20241115,131800,908069914,642,642,642,642,32
|
|
20241115,131700,908049370,642,642,642,642,783
|
|
20241115,131600,907546684,642,642,642,642,500
|
|
20241115,131500,907225684,642,642,642,642,915
|
|
20241115,131400,906638254,642,642,642,641,2184
|
|
20241115,131300,905237686,642,643,643,642,1542
|
|
20241115,131200,904246182,643,643,643,643,20
|
|
20241115,131100,904233322,643,643,643,643,10
|
|
20241115,131000,904226892,644,644,644,644,0
|
|
20241115,130900,904226892,644,644,644,644,0
|
|
20241115,130800,904226892,644,643,644,643,4813
|
|
20241115,130700,901131272,643,643,643,643,7
|
|
20241115,130600,901126771,644,642,644,642,4101
|
|
20241115,130500,898489798,642,641,642,640,646
|
|
20241115,130400,898075665,640,641,641,640,2739
|
|
20241115,130300,896322535,641,642,642,641,2137
|
|
20241115,130200,894952581,643,642,643,642,286
|
|
20241115,130100,894768883,642,642,643,641,4934
|
|
20241115,130000,891601528,642,642,642,642,198
|
|
20241115,125900,891474412,642,642,642,642,53
|
|
20241115,125800,891440386,642,642,643,642,4718
|
|
20241115,125700,888410577,641,641,641,641,321
|
|
20241115,125600,888204816,639,639,639,639,4000
|
|
20241115,125500,885648816,641,640,642,639,13580
|
|
20241115,125400,876946518,638,638,638,638,8
|
|
20241115,125300,876941414,638,639,639,638,3133
|
|
20241115,125200,874942520,638,638,638,638,2757
|
|
20241115,125100,873183554,639,640,640,639,1538
|
|
20241115,125000,872200202,640,640,640,640,0
|
|
20241115,124900,872200202,640,639,640,639,1598
|
|
20241115,124800,871177982,639,639,639,639,1995
|
|
20241115,124700,869903177,639,639,639,639,287
|
|
20241115,124600,869719784,639,638,639,638,27
|
|
20241115,124500,869702535,638,638,638,638,83
|
|
20241115,124400,869649581,638,639,639,637,2339
|
|
20241115,124300,868157699,639,640,640,639,5356
|
|
20241115,124200,864733174,641,640,641,640,2022
|
|
20241115,124100,863439090,640,640,640,640,1530
|
|
20241115,124000,862459890,640,640,640,640,5863
|
|
20241115,123900,858707570,640,640,640,640,160
|
|
20241115,123800,858605170,640,640,640,640,20
|
|
20241115,123700,858592370,641,638,641,638,21958
|
|
20241115,123600,844568653,638,638,638,638,196
|
|
20241115,123500,844443605,638,638,638,638,1
|
|
20241115,123400,844442967,638,639,639,638,1383
|
|
20241115,123300,843560596,638,639,639,638,1515
|
|
20241115,123200,842593067,639,639,639,639,56
|
|
20241115,123100,842557283,639,639,640,638,2747
|
|
20241115,123000,840801519,639,638,640,638,6145
|
|
20241115,122900,836878351,638,638,638,637,1799
|
|
20241115,122800,835730594,635,638,638,635,74
|
|
20241115,122700,835683493,638,637,638,637,813
|
|
20241115,122600,835165337,637,635,637,635,25287
|
|
20241115,122500,819103808,635,634,635,634,8168
|
|
20241115,122400,813917286,634,634,634,634,3
|
|
20241115,122300,813915384,632,632,632,632,10
|
|
20241115,122200,813909064,632,632,632,632,0
|
|
20241115,122100,813909064,632,632,632,632,0
|
|
20241115,122000,813909064,632,632,632,632,0
|
|
20241115,121900,813909064,632,634,634,632,395
|
|
20241115,121800,813659422,632,632,632,632,0
|
|
20241115,121700,813659422,632,633,633,632,531
|
|
20241115,121600,813323798,633,633,633,633,0
|
|
20241115,121500,813323798,633,633,633,633,7
|
|
20241115,121400,813319367,634,634,634,634,0
|
|
20241115,121300,813319367,634,634,634,634,5
|
|
20241115,121200,813316197,631,633,633,631,1300
|
|
20241115,121100,812495881,633,633,633,633,0
|
|
20241115,121000,812495881,633,633,633,633,0
|
|
20241115,120900,812495881,633,633,633,633,1
|
|
20241115,120800,812495248,633,634,634,633,2805
|
|
20241115,120700,810719678,634,634,634,634,34
|
|
20241115,120600,810698122,632,632,632,632,200
|
|
20241115,120500,810571722,633,633,633,633,78
|
|
20241115,120400,810522348,633,631,633,631,33
|
|
20241115,120300,810501497,630,631,631,630,3000
|
|
20241115,120200,808611363,631,631,631,630,2271
|
|
20241115,120100,807178501,631,632,632,631,143
|
|
20241115,120000,807088188,633,633,633,633,27
|
|
20241115,115900,807071097,633,634,634,632,2208
|
|
20241115,115800,805673302,633,633,633,633,0
|
|
20241115,115700,805673302,633,633,633,633,5
|
|
20241115,115600,805670137,635,635,635,635,1
|
|
20241115,115500,805669502,633,633,633,633,1000
|
|
20241115,115400,805036502,633,635,635,633,18680
|
|
20241115,115300,793212002,633,633,633,633,8524
|
|
20241115,115200,787816310,633,632,633,632,4040
|
|
20241115,115100,785260240,632,632,632,632,3
|
|
20241115,115000,785258344,632,632,632,632,2421
|
|
20241115,114900,783728272,632,632,632,632,99
|
|
20241115,114800,783665704,632,632,632,632,10
|
|
20241115,114700,783659384,633,633,633,633,0
|
|
20241115,114600,783659384,633,633,633,633,0
|
|
20241115,114500,783659384,633,633,633,633,10
|
|
20241115,114400,783653054,633,629,633,629,675
|
|
20241115,114300,783228459,633,633,633,633,2
|
|
20241115,114200,783227193,633,633,633,630,20055
|
|
20241115,114100,770591814,632,632,632,632,8759
|
|
20241115,114000,765056126,633,633,634,633,305
|
|
20241115,113900,764862827,633,633,633,633,3200
|
|
20241115,113800,762837227,632,633,633,632,4565
|
|
20241115,113700,759951994,633,634,634,633,944
|
|
20241115,113600,759354285,634,634,634,634,0
|
|
20241115,113500,759354285,634,634,634,634,501
|
|
20241115,113400,759036651,634,634,634,634,500
|
|
20241115,113300,758719651,633,633,633,632,415
|
|
20241115,113200,758457056,632,632,632,632,8000
|
|
20241115,113100,753401056,632,632,632,632,472
|
|
20241115,113000,753102752,631,631,631,631,3000
|
|
20241115,112900,751209752,631,631,631,631,17
|
|
20241115,112800,751199025,630,631,631,630,3016
|
|
20241115,112700,749297904,631,631,631,631,53
|
|
20241115,112600,749264461,631,631,631,631,958
|
|
20241115,112500,748659963,631,631,631,631,200
|
|
20241115,112400,748533763,630,632,632,630,26086
|
|
20241115,112300,732096174,632,631,632,631,1213
|
|
20241115,112200,731329771,631,632,632,631,12721
|
|
20241115,112100,723302792,632,632,632,632,1602
|
|
20241115,112000,722290328,634,631,634,631,357
|
|
20241115,111900,722065055,631,631,631,631,159
|
|
20241115,111800,721964726,631,631,631,631,3681
|
|
20241115,111700,719642015,631,631,631,631,1470
|
|
20241115,111600,718714445,631,632,634,631,2701
|
|
20241115,111500,717007992,634,634,634,634,100
|
|
20241115,111400,716944592,634,634,634,634,4
|
|
20241115,111300,716942056,634,632,634,631,2064
|
|
20241115,111200,715639308,632,632,632,632,928
|
|
20241115,111100,715052812,632,632,632,632,4909
|
|
20241115,111000,711950324,632,633,633,632,24
|
|
20241115,110900,711935134,634,633,634,633,11
|
|
20241115,110800,711928162,633,631,633,631,6679
|
|
20241115,110700,707708407,632,632,632,632,1347
|
|
20241115,110600,706857103,632,633,633,632,369
|
|
20241115,110500,706623536,631,631,631,631,1200
|
|
20241115,110400,705866336,631,631,631,631,10
|
|
20241115,110300,705860026,631,632,632,631,10950
|
|
20241115,110200,698948589,633,632,633,632,1944
|
|
20241115,110100,697718213,632,635,635,632,1900
|
|
20241115,110000,696516753,635,636,636,635,20481
|
|
20241115,105900,683490861,638,637,638,637,22150
|
|
20241115,105800,669374570,636,636,636,636,3831
|
|
20241115,105700,666938054,637,634,637,634,6939
|
|
20241115,105600,662526453,634,634,636,634,11135
|
|
20241115,105500,655450786,633,633,633,633,0
|
|
20241115,105400,655450786,633,633,633,633,1770
|
|
20241115,105300,654330376,633,633,633,633,1792
|
|
20241115,105200,653196040,632,633,633,632,21327
|
|
20241115,105100,639717368,633,631,633,631,3567
|
|
20241115,105000,637466585,631,631,631,631,6312
|
|
20241115,104900,633483713,631,631,631,631,1
|
|
20241115,104800,633483082,633,633,633,633,31
|
|
20241115,104700,633463459,633,633,633,633,0
|
|
20241115,104600,633463459,633,633,633,633,0
|
|
20241115,104500,633463459,633,632,633,631,19389
|
|
20241115,104400,621225877,632,633,633,632,12464
|
|
20241115,104300,613345018,634,634,636,634,1660
|
|
20241115,104200,612292350,634,637,637,634,2002
|
|
20241115,104100,611019495,636,636,636,636,2171
|
|
20241115,104000,609638739,636,635,636,635,280
|
|
20241115,103900,609460934,635,635,635,632,8070
|
|
20241115,103800,604349918,636,635,636,635,5984
|
|
20241115,103700,600550068,635,636,636,635,1036
|
|
20241115,103600,599891203,637,636,637,636,907
|
|
20241115,103500,599313446,637,638,638,637,1799
|
|
20241115,103400,598167433,637,637,637,637,6230
|
|
20241115,103300,594198923,636,635,636,635,10890
|
|
20241115,103200,587273868,634,633,634,633,813
|
|
20241115,103100,586758626,632,634,634,632,1120
|
|
20241115,103000,586050778,632,632,634,632,586
|
|
20241115,102900,585680346,632,632,632,631,8273
|
|
20241115,102800,580459547,631,634,634,631,2021
|
|
20241115,102700,579184233,634,635,635,634,1510
|
|
20241115,102600,578225888,635,631,635,631,210
|
|
20241115,102500,578092978,631,633,633,630,51620
|
|
20241115,102400,545519770,631,635,637,631,13559
|
|
20241115,102300,536936878,631,632,634,630,8305
|
|
20241115,102200,531695358,631,631,631,631,167
|
|
20241115,102100,531589981,630,630,633,630,14301
|
|
20241115,102000,522570343,630,631,631,630,21000
|
|
20241115,101900,509334331,631,631,631,631,6128
|
|
20241115,101800,505467563,631,631,631,631,1887
|
|
20241115,101700,504276866,631,631,631,631,13585
|
|
20241115,101600,495704731,631,636,636,631,15560
|
|
20241115,101500,485836371,631,631,636,631,3298
|
|
20241115,101400,483754423,630,630,630,630,749
|
|
20241115,101300,483282553,630,632,637,630,22781
|
|
20241115,101200,468906196,632,634,634,632,46429
|
|
20241115,101100,439473188,634,636,636,634,8283
|
|
20241115,101000,434207200,637,637,637,636,1114
|
|
20241115,100900,433498582,637,637,637,637,0
|
|
20241115,100800,433498582,637,637,637,634,2313
|
|
20241115,100700,432030989,637,637,637,634,34460
|
|
20241115,100600,410161128,637,637,637,637,21
|
|
20241115,100500,410147751,635,637,637,635,4748
|
|
20241115,100400,407127197,638,639,639,638,579
|
|
20241115,100300,406757785,641,642,642,641,39
|
|
20241115,100200,406732757,642,642,642,642,6
|
|
20241115,100100,406728905,642,638,642,637,15422
|
|
20241115,100000,396891661,638,636,638,635,43589
|
|
20241115,095900,369169065,638,638,638,635,9483
|
|
20241115,095800,363133909,637,642,642,637,32311
|
|
20241115,095700,342482906,640,641,642,640,5045
|
|
20241115,095600,339253937,640,642,643,640,25968
|
|
20241115,095500,322571057,642,644,644,642,2973
|
|
20241115,095400,320660667,642,641,645,641,1471
|
|
20241115,095300,319717751,641,641,641,640,3421
|
|
20241115,095200,317527759,641,641,641,641,5531
|
|
20241115,095100,313982388,642,645,645,641,6971
|
|
20241115,095000,309507697,643,643,643,643,1426
|
|
20241115,094900,308590779,643,645,645,643,1070
|
|
20241115,094800,307902507,643,645,645,643,1006
|
|
20241115,094700,307255473,644,645,645,644,885
|
|
20241115,094600,306685433,645,644,645,644,4968
|
|
20241115,094500,303482493,644,647,647,644,18252
|
|
20241115,094400,291714558,647,651,652,647,2346
|
|
20241115,094300,290190574,652,652,652,652,0
|
|
20241115,094200,290190574,652,652,652,652,1104
|
|
20241115,094100,289470766,652,652,652,650,6348
|
|
20241115,094000,285340202,653,652,653,652,703
|
|
20241115,093900,284881845,653,651,653,650,3885
|
|
20241115,093800,282352931,651,651,651,651,6741
|
|
20241115,093700,277964540,647,650,650,647,1553
|
|
20241115,093600,276956419,651,648,651,648,926
|
|
20241115,093500,276355974,648,646,648,645,1479
|
|
20241115,093400,275400149,646,648,648,643,19160
|
|
20241115,093300,263032287,647,652,652,647,42387
|
|
20241115,093200,235482761,651,652,652,650,9358
|
|
20241115,093100,229399323,653,654,654,653,191
|
|
20241115,093000,229274514,654,656,656,654,20165
|
|
20241115,092900,216048329,656,656,657,656,6340
|
|
20241115,092800,211889284,659,656,659,656,4253
|
|
20241115,092700,209099313,660,650,660,650,12806
|
|
20241115,092600,200671511,650,649,653,649,5283
|
|
20241115,092500,197225464,649,650,650,649,2583
|
|
20241115,092400,195546679,650,651,653,650,9216
|
|
20241115,092300,189537689,651,645,651,645,26436
|
|
20241115,092200,172455423,646,649,651,639,31991
|
|
20241115,092100,151924053,649,650,651,644,5067
|
|
20241115,092000,148635773,647,644,651,644,23984
|
|
20241115,091900,133137798,644,640,644,640,901
|
|
20241115,091800,132557862,639,644,644,639,6241
|
|
20241115,091700,128561453,641,641,641,641,1174
|
|
20241115,091600,127808919,645,645,645,640,14677
|
|
20241115,091500,118356116,642,647,647,642,210
|
|
20241115,091400,118220425,646,642,646,642,12831
|
|
20241115,091300,109945863,642,642,642,637,11442
|
|
20241115,091200,102635593,642,642,643,642,11129
|
|
20241115,091100,95482606,640,640,640,639,21145
|
|
20241115,091000,81950087,640,647,647,640,33229
|
|
20241115,090900,60518375,647,651,651,647,21580
|
|
20241115,090800,46519529,650,654,655,650,17645
|
|
20241115,090700,35035470,655,655,657,652,2756
|
|
20241115,090600,33230422,657,653,658,653,4245
|
|
20241115,090500,30454744,652,660,660,652,9123
|
|
20241115,090400,24488286,660,655,661,652,6270
|
|
20241115,090300,20389897,654,659,662,654,9693
|
|
20241115,090200,13999622,660,658,660,658,5152
|
|
20241115,090100,10603764,658,655,659,654,3557
|
|
20241115,090000,8265906,654,648,654,648,12711
|