586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184300,848777379,643,643,643,643,5660
|
|
20241118,184200,848777379,643,643,643,643,0
|
|
20241118,184100,848777379,643,643,643,643,0
|
|
20241118,184000,848777379,643,643,643,643,0
|
|
20241118,183900,848777379,643,643,643,643,0
|
|
20241118,183800,848777379,643,643,643,643,0
|
|
20241118,183700,848777379,643,643,643,643,0
|
|
20241118,183600,848777379,643,643,643,643,0
|
|
20241118,183500,848777379,643,643,643,643,0
|
|
20241118,183400,848777379,643,643,643,643,0
|
|
20241118,183300,848777379,643,643,643,643,0
|
|
20241118,183200,848777379,643,643,643,643,0
|
|
20241118,183100,848777379,643,643,643,643,0
|
|
20241118,183000,848777379,643,643,643,643,0
|
|
20241118,182900,848777379,643,643,643,643,0
|
|
20241118,182800,848777379,643,643,643,643,0
|
|
20241118,182700,848777379,643,643,643,643,0
|
|
20241118,182600,848777379,643,643,643,643,0
|
|
20241118,182500,848777379,643,643,643,643,0
|
|
20241118,182400,848777379,643,643,643,643,0
|
|
20241118,182300,848777379,643,643,643,643,0
|
|
20241118,182200,848777379,643,643,643,643,0
|
|
20241118,182100,848777379,643,643,643,643,0
|
|
20241118,182000,848777379,643,643,643,643,0
|
|
20241118,181900,848777379,643,643,643,643,0
|
|
20241118,181800,848777379,643,643,643,643,0
|
|
20241118,181700,848777379,643,643,643,643,0
|
|
20241118,181600,848777379,643,643,643,643,0
|
|
20241118,181500,848777379,643,643,643,643,0
|
|
20241118,181400,848777379,643,643,643,643,0
|
|
20241118,181300,848777379,643,643,643,643,5660
|
|
20241118,181200,848777379,643,643,643,643,0
|
|
20241118,181100,848777379,643,643,643,643,0
|
|
20241118,181000,848777379,643,643,643,643,0
|
|
20241118,180900,848777379,643,643,643,643,0
|
|
20241118,180800,848777379,643,643,643,643,0
|
|
20241118,180700,848777379,643,643,643,643,0
|
|
20241118,180600,848777379,643,643,643,643,0
|
|
20241118,180500,848777379,643,643,643,643,0
|
|
20241118,180400,848777379,643,643,643,643,0
|
|
20241118,180300,848777379,643,643,643,643,0
|
|
20241118,180200,848777379,643,643,643,643,0
|
|
20241118,180100,848777379,643,643,643,643,0
|
|
20241118,180000,848777379,643,643,643,643,0
|
|
20241118,175900,848777379,643,643,643,643,0
|
|
20241118,175800,848777379,643,643,643,643,0
|
|
20241118,175700,848777379,643,643,643,643,0
|
|
20241118,175600,848777379,643,643,643,643,0
|
|
20241118,175500,848777379,643,643,643,643,0
|
|
20241118,175400,848777379,643,643,643,643,0
|
|
20241118,175300,848777379,643,643,643,643,0
|
|
20241118,175200,848777379,643,643,643,643,0
|
|
20241118,175100,848777379,643,643,643,643,0
|
|
20241118,175000,848777379,643,643,643,643,0
|
|
20241118,174900,848777379,643,643,643,643,0
|
|
20241118,174800,848777379,643,643,643,643,0
|
|
20241118,174700,848777379,643,643,643,643,0
|
|
20241118,174600,848777379,643,643,643,643,0
|
|
20241118,174500,848777379,643,643,643,643,0
|
|
20241118,174400,848777379,643,643,643,643,0
|
|
20241118,174300,848777379,643,643,643,643,5660
|
|
20241118,174200,848777379,643,643,643,643,0
|
|
20241118,174100,848777379,643,643,643,643,0
|
|
20241118,174000,848777379,643,643,643,643,0
|
|
20241118,173900,848777379,643,643,643,643,0
|
|
20241118,173800,848777379,643,643,643,643,0
|
|
20241118,173700,848777379,643,643,643,643,0
|
|
20241118,173600,848777379,643,643,643,643,0
|
|
20241118,173500,848777379,643,643,643,643,0
|
|
20241118,173400,848777379,643,643,643,643,0
|
|
20241118,173300,848777379,643,643,643,643,0
|
|
20241118,173200,848777379,643,643,643,643,0
|
|
20241118,173100,848777379,643,643,643,643,0
|
|
20241118,173000,848777379,643,643,643,643,0
|
|
20241118,172900,848777379,643,643,643,643,0
|
|
20241118,172800,848777379,643,643,643,643,0
|
|
20241118,172700,848777379,643,643,643,643,0
|
|
20241118,172600,848777379,643,643,643,643,0
|
|
20241118,172500,848777379,643,643,643,643,0
|
|
20241118,172400,848777379,643,643,643,643,0
|
|
20241118,172300,848777379,643,643,643,643,0
|
|
20241118,172200,848777379,643,643,643,643,0
|
|
20241118,172100,848777379,643,643,643,643,0
|
|
20241118,172000,848777379,643,643,643,643,0
|
|
20241118,171900,848777379,643,643,643,643,0
|
|
20241118,171800,848777379,643,643,643,643,0
|
|
20241118,171700,848777379,643,643,643,643,0
|
|
20241118,171600,848777379,643,643,643,643,0
|
|
20241118,171500,848777379,643,643,643,643,0
|
|
20241118,171400,848777379,643,643,643,643,0
|
|
20241118,171300,848777379,643,643,643,643,5660
|
|
20241118,171200,848777379,643,643,643,643,0
|
|
20241118,171100,848777379,643,643,643,643,0
|
|
20241118,171000,848777379,643,643,643,643,0
|
|
20241118,170900,848777379,643,643,643,643,0
|
|
20241118,170800,848777379,643,643,643,643,0
|
|
20241118,170700,848777379,643,643,643,643,0
|
|
20241118,170600,848777379,643,643,643,643,0
|
|
20241118,170500,848777379,643,643,643,643,0
|
|
20241118,170400,848777379,643,643,643,643,0
|
|
20241118,170300,848777379,643,643,643,643,0
|
|
20241118,170200,848777379,643,643,643,643,0
|
|
20241118,170100,848777379,643,643,643,643,0
|
|
20241118,170000,848777379,643,643,643,643,0
|
|
20241118,165900,848777379,643,643,643,643,0
|
|
20241118,165800,848777379,643,643,643,643,0
|
|
20241118,165700,848777379,643,643,643,643,0
|
|
20241118,165600,848777379,643,643,643,643,0
|
|
20241118,165500,848777379,643,643,643,643,0
|
|
20241118,165400,848777379,643,643,643,643,0
|
|
20241118,165300,848777379,643,643,643,643,0
|
|
20241118,165200,848777379,643,643,643,643,0
|
|
20241118,165100,848777379,643,643,643,643,0
|
|
20241118,165000,848777379,643,643,643,643,0
|
|
20241118,164900,848777379,643,643,643,643,0
|
|
20241118,164800,848777379,643,643,643,643,0
|
|
20241118,164700,848777379,643,643,643,643,0
|
|
20241118,164600,848777379,643,643,643,643,0
|
|
20241118,164500,848777379,643,643,643,643,0
|
|
20241118,164400,848777379,643,643,643,643,0
|
|
20241118,164300,848777379,643,643,643,643,5660
|
|
20241118,164200,848777379,643,643,643,643,0
|
|
20241118,164100,848777379,643,643,643,643,0
|
|
20241118,164000,848777379,643,643,643,643,0
|
|
20241118,163900,848777379,643,643,643,643,0
|
|
20241118,163800,848777379,643,643,643,643,0
|
|
20241118,163700,848777379,643,643,643,643,0
|
|
20241118,163600,848777379,643,643,643,643,0
|
|
20241118,163500,848777379,643,643,643,643,0
|
|
20241118,163400,848777379,643,643,643,643,0
|
|
20241118,163300,848777379,643,643,643,643,0
|
|
20241118,163200,848777379,643,643,643,643,0
|
|
20241118,163100,848777379,643,643,643,643,0
|
|
20241118,163000,848777379,643,643,643,643,0
|
|
20241118,162900,848777379,643,643,643,643,0
|
|
20241118,162800,848777379,643,643,643,643,0
|
|
20241118,162700,848777379,643,643,643,643,0
|
|
20241118,162600,848777379,643,643,643,643,0
|
|
20241118,162500,848777379,643,643,643,643,0
|
|
20241118,162400,848777379,643,643,643,643,0
|
|
20241118,162300,848777379,643,643,643,643,0
|
|
20241118,162200,848777379,643,643,643,643,0
|
|
20241118,162100,848777379,643,643,643,643,0
|
|
20241118,162000,848777379,643,643,643,643,0
|
|
20241118,161900,848777379,643,643,643,643,0
|
|
20241118,161800,848777379,643,643,643,643,0
|
|
20241118,161700,848777379,643,643,643,643,0
|
|
20241118,161600,848777379,643,643,643,643,0
|
|
20241118,161500,848777379,643,643,643,643,0
|
|
20241118,161400,848777379,643,643,643,643,0
|
|
20241118,161300,848777379,643,643,643,643,5660
|
|
20241118,161200,848777379,643,643,643,643,0
|
|
20241118,161100,848777379,643,643,643,643,0
|
|
20241118,161000,848777379,643,643,643,643,0
|
|
20241118,160900,848777379,643,643,643,643,0
|
|
20241118,160800,848777379,643,643,643,643,0
|
|
20241118,160700,848777379,643,643,643,643,0
|
|
20241118,160600,848777379,643,643,643,643,0
|
|
20241118,160500,848777379,643,643,643,643,0
|
|
20241118,160400,848777379,643,643,643,643,0
|
|
20241118,160300,848777379,643,643,643,643,0
|
|
20241118,160200,848777379,643,643,643,643,0
|
|
20241118,160100,848777379,643,643,643,643,0
|
|
20241118,160000,848777379,643,643,643,643,0
|
|
20241118,155900,848777379,643,643,643,643,0
|
|
20241118,155800,848777379,643,643,643,643,0
|
|
20241118,155700,848777379,643,643,643,643,0
|
|
20241118,155600,848777379,643,643,643,643,0
|
|
20241118,155500,848777379,643,643,643,643,0
|
|
20241118,155400,848777379,643,643,643,643,0
|
|
20241118,155300,848777379,643,643,643,643,0
|
|
20241118,155200,848777379,643,643,643,643,0
|
|
20241118,155100,848777379,643,643,643,643,0
|
|
20241118,155000,848777379,643,643,643,643,0
|
|
20241118,154900,848777379,643,643,643,643,0
|
|
20241118,154800,848777379,643,643,643,643,0
|
|
20241118,154700,848777379,643,643,643,643,0
|
|
20241118,154600,848777379,643,643,643,643,0
|
|
20241118,154500,848777379,643,643,643,643,0
|
|
20241118,154400,848777379,643,643,643,643,0
|
|
20241118,154300,848777379,643,643,643,643,5660
|
|
20241118,154200,848777379,643,643,643,643,0
|
|
20241118,154100,848777379,643,643,643,643,0
|
|
20241118,154000,848777379,643,643,643,643,0
|
|
20241118,153900,848777379,643,643,643,643,0
|
|
20241118,153800,848777379,643,643,643,643,0
|
|
20241118,153700,848777379,643,643,643,643,0
|
|
20241118,153600,848777379,643,643,643,643,0
|
|
20241118,153500,848777379,643,643,643,643,0
|
|
20241118,153400,848777379,643,643,643,643,0
|
|
20241118,153300,848777379,643,643,643,643,0
|
|
20241118,153200,848777379,643,643,643,643,0
|
|
20241118,153100,848777379,643,643,643,643,0
|
|
20241118,153000,848777379,643,643,643,643,5660
|
|
20241118,152900,845137999,642,642,642,642,0
|
|
20241118,152800,845137999,642,642,642,642,0
|
|
20241118,152700,845137999,642,642,642,642,0
|
|
20241118,152600,845137999,642,642,642,642,0
|
|
20241118,152500,845137999,642,642,642,642,0
|
|
20241118,152400,845137999,642,642,642,642,0
|
|
20241118,152300,845137999,642,642,642,642,0
|
|
20241118,152200,845137999,642,642,642,642,0
|
|
20241118,152100,845137999,642,642,642,642,0
|
|
20241118,152000,845137999,642,642,642,642,0
|
|
20241118,151900,845137999,642,642,642,642,5
|
|
20241118,151800,845134789,642,642,642,642,1686
|
|
20241118,151700,844052377,640,644,644,640,241
|
|
20241118,151600,843897912,644,644,644,644,1597
|
|
20241118,151500,842869444,644,644,644,644,1
|
|
20241118,151400,842868800,644,644,644,644,8
|
|
20241118,151300,842863648,644,641,644,639,16288
|
|
20241118,151200,832436454,644,644,644,644,7
|
|
20241118,151100,832431946,640,641,641,640,1017
|
|
20241118,151000,831781054,641,641,641,641,31
|
|
20241118,150900,831761183,641,643,643,641,20828
|
|
20241118,150800,818383719,643,641,643,641,9696
|
|
20241118,150700,812150299,641,641,641,641,1177
|
|
20241118,150600,811395842,641,642,642,641,189
|
|
20241118,150500,811274617,641,641,641,641,29
|
|
20241118,150400,811256028,641,642,642,641,6777
|
|
20241118,150300,806911963,642,642,642,642,13
|
|
20241118,150200,806903617,643,643,643,643,3
|
|
20241118,150100,806901688,641,641,641,641,200
|
|
20241118,150000,806773488,641,642,642,641,5254
|
|
20241118,145900,803404220,642,642,642,642,0
|
|
20241118,145800,803404220,642,642,642,642,2326
|
|
20241118,145700,801910928,642,642,642,642,300
|
|
20241118,145600,801718328,642,642,643,641,1274
|
|
20241118,145500,800900737,642,642,642,642,1317
|
|
20241118,145400,800055223,641,642,642,641,2032
|
|
20241118,145300,798752694,641,641,641,641,3975
|
|
20241118,145200,796204719,642,642,643,642,1935
|
|
20241118,145100,794962448,642,642,642,642,5000
|
|
20241118,145000,791752448,642,642,642,642,0
|
|
20241118,144900,791752448,642,642,642,642,200
|
|
20241118,144800,791624048,642,642,642,642,1010
|
|
20241118,144700,790975628,643,643,643,643,618
|
|
20241118,144600,790578254,643,643,643,643,0
|
|
20241118,144500,790578254,643,643,643,643,28
|
|
20241118,144400,790560250,644,642,644,642,553
|
|
20241118,144300,790205012,643,643,643,643,2174
|
|
20241118,144200,788807130,643,642,643,642,1089
|
|
20241118,144100,788107192,643,643,643,643,0
|
|
20241118,144000,788107192,643,643,643,643,3013
|
|
20241118,143900,786169833,644,644,644,644,500
|
|
20241118,143800,785847833,643,642,643,642,387
|
|
20241118,143700,785599092,643,643,643,643,10
|
|
20241118,143600,785592662,643,643,643,643,3
|
|
20241118,143500,785590733,642,642,642,642,4400
|
|
20241118,143400,782765933,642,642,642,642,0
|
|
20241118,143300,782765933,642,644,644,642,1456
|
|
20241118,143200,781830904,644,644,644,644,103
|
|
20241118,143100,781764572,644,644,644,644,104
|
|
20241118,143000,781697596,642,644,644,642,337
|
|
20241118,142900,781481232,642,642,642,642,1
|
|
20241118,142800,781480590,642,642,642,642,0
|
|
20241118,142700,781480590,642,641,642,641,7319
|
|
20241118,142600,776785792,640,640,640,639,201
|
|
20241118,142500,776657153,640,640,640,640,0
|
|
20241118,142400,776657153,640,640,640,640,122
|
|
20241118,142300,776579073,639,640,640,639,19
|
|
20241118,142200,776566922,639,640,640,639,1082
|
|
20241118,142100,775875093,640,640,640,640,0
|
|
20241118,142000,775875093,640,639,640,639,609
|
|
20241118,141900,775485342,639,639,639,639,552
|
|
20241118,141800,775132614,638,638,638,638,0
|
|
20241118,141700,775132614,638,638,638,638,780
|
|
20241118,141600,774634974,638,639,639,638,5739
|
|
20241118,141500,770973432,639,639,639,639,8484
|
|
20241118,141400,765552156,639,640,640,639,20651
|
|
20241118,141300,752337250,641,641,641,641,0
|
|
20241118,141200,752337250,641,640,641,640,232
|
|
20241118,141100,752188570,641,641,641,641,142
|
|
20241118,141000,752097548,641,641,641,641,12
|
|
20241118,140900,752089856,641,641,641,641,2514
|
|
20241118,140800,750478382,641,641,641,641,155
|
|
20241118,140700,750379027,641,641,641,641,2331
|
|
20241118,140600,748884856,640,640,640,640,1
|
|
20241118,140500,748884216,640,641,641,640,218
|
|
20241118,140400,748744678,640,640,640,640,0
|
|
20241118,140300,748744678,640,640,640,640,0
|
|
20241118,140200,748744678,640,640,640,640,70
|
|
20241118,140100,748699878,640,640,640,640,339
|
|
20241118,140000,748482918,639,639,639,639,0
|
|
20241118,135900,748482918,639,640,640,639,3900
|
|
20241118,135800,745987686,640,640,640,640,100
|
|
20241118,135700,745923686,640,642,642,640,238
|
|
20241118,135600,745771351,640,640,640,640,0
|
|
20241118,135500,745771351,640,640,640,640,0
|
|
20241118,135400,745771351,640,643,643,640,7616
|
|
20241118,135300,740880652,643,644,644,643,66
|
|
20241118,135200,740838213,643,644,644,643,748
|
|
20241118,135100,740356627,644,643,644,643,328
|
|
20241118,135000,740145721,644,644,644,644,478
|
|
20241118,134900,739837889,644,644,644,644,2
|
|
20241118,134800,739836601,643,643,643,643,225
|
|
20241118,134700,739691926,643,643,643,643,1064
|
|
20241118,134600,739007774,642,643,643,642,202
|
|
20241118,134500,738877890,643,643,643,643,25
|
|
20241118,134400,738861815,643,643,643,643,567
|
|
20241118,134300,738497234,641,640,641,639,25446
|
|
20241118,134200,722211700,640,640,640,640,2253
|
|
20241118,134100,720769780,640,639,640,639,410
|
|
20241118,134000,720507780,639,640,640,639,995
|
|
20241118,133900,719871241,640,640,640,640,1000
|
|
20241118,133800,719231241,640,640,640,640,1001
|
|
20241118,133700,718590601,639,639,639,639,0
|
|
20241118,133600,718590601,639,639,639,639,45863
|
|
20241118,133500,689284144,639,640,640,639,8211
|
|
20241118,133400,684031712,640,640,640,640,0
|
|
20241118,133300,684031712,640,640,640,640,0
|
|
20241118,133200,684031712,640,640,640,640,7819
|
|
20241118,133100,679027552,640,640,640,640,1000
|
|
20241118,133000,678387552,640,640,640,640,227
|
|
20241118,132900,678242272,640,641,641,640,4609
|
|
20241118,132800,675292011,640,640,640,640,0
|
|
20241118,132700,675292011,640,640,640,640,1266
|
|
20241118,132600,674481771,640,641,641,640,12620
|
|
20241118,132500,666403971,640,640,640,640,120
|
|
20241118,132400,666327171,641,640,641,639,13025
|
|
20241118,132300,657991399,641,641,641,640,3569
|
|
20241118,132200,655703732,641,641,641,641,0
|
|
20241118,132100,655703732,641,641,641,641,65
|
|
20241118,132000,655662067,640,640,640,640,0
|
|
20241118,131900,655662067,640,639,640,639,21477
|
|
20241118,131800,641920027,640,640,641,639,17819
|
|
20241118,131700,630517707,641,643,643,641,6202
|
|
20241118,131600,626541268,642,642,642,642,2000
|
|
20241118,131500,625257268,642,642,642,642,0
|
|
20241118,131400,625257268,642,644,644,642,871
|
|
20241118,131300,624698084,644,644,644,644,26
|
|
20241118,131200,624681340,642,641,642,641,18664
|
|
20241118,131100,612705406,642,642,642,642,4050
|
|
20241118,131000,610105306,643,643,643,643,468
|
|
20241118,130900,609804382,644,644,644,644,725
|
|
20241118,130800,609337482,644,644,644,644,17
|
|
20241118,130700,609326534,643,643,643,643,2346
|
|
20241118,130600,607818056,642,643,643,642,2604
|
|
20241118,130500,606144961,643,643,643,643,3823
|
|
20241118,130400,603686772,643,643,643,643,1
|
|
20241118,130300,603686129,643,643,643,643,313
|
|
20241118,130200,603484870,644,644,644,644,2
|
|
20241118,130100,603483582,644,644,644,644,1100
|
|
20241118,130000,602775182,644,641,644,641,91
|
|
20241118,125900,602716836,640,640,640,640,4217
|
|
20241118,125800,600017956,640,644,644,640,21348
|
|
20241118,125700,586325294,644,644,644,644,0
|
|
20241118,125600,586325294,644,644,644,644,1220
|
|
20241118,125500,585539614,644,644,644,643,2230
|
|
20241118,125400,584105698,644,644,644,644,712
|
|
20241118,125300,583647170,644,644,644,644,836
|
|
20241118,125200,583108786,644,644,644,644,2415
|
|
20241118,125100,581553526,644,645,645,644,773
|
|
20241118,125000,581055704,645,642,645,642,10002
|
|
20241118,124900,574634414,642,643,643,642,2784
|
|
20241118,124800,572847078,644,644,644,643,4316
|
|
20241118,124700,570070340,644,644,644,644,0
|
|
20241118,124600,570070340,644,644,644,644,2761
|
|
20241118,124500,568292256,643,643,644,643,7860
|
|
20241118,124400,563235511,642,642,642,642,0
|
|
20241118,124300,563235511,642,643,643,642,3300
|
|
20241118,124200,561116500,643,645,645,643,37305
|
|
20241118,124100,537062820,646,647,647,646,508
|
|
20241118,124000,536734645,647,647,647,647,100
|
|
20241118,123900,536669945,646,646,646,646,1310
|
|
20241118,123800,535823685,645,645,645,645,10
|
|
20241118,123700,535817235,646,646,646,646,1157
|
|
20241118,123600,535069813,646,646,646,646,500
|
|
20241118,123500,534746813,645,645,646,645,12736
|
|
20241118,123400,526531903,645,646,646,645,3285
|
|
20241118,123300,524411684,646,646,646,646,172
|
|
20241118,123200,524300572,646,647,647,645,31917
|
|
20241118,123100,503684162,647,649,649,647,27365
|
|
20241118,123000,485946976,650,650,650,650,35
|
|
20241118,122900,485924226,649,649,649,649,0
|
|
20241118,122800,485924226,649,649,649,649,25
|
|
20241118,122700,485908001,649,650,650,649,245
|
|
20241118,122600,485748986,649,649,649,649,1160
|
|
20241118,122500,484996146,649,649,649,649,0
|
|
20241118,122400,484996146,649,649,649,649,964
|
|
20241118,122300,484370510,649,650,650,649,690
|
|
20241118,122200,483922600,650,650,650,650,55
|
|
20241118,122100,483886850,650,650,650,649,5294
|
|
20241118,122000,480449955,650,650,650,650,0
|
|
20241118,121900,480449955,650,651,651,650,1875
|
|
20241118,121800,479230730,651,651,651,651,220
|
|
20241118,121700,479087510,651,651,651,651,500
|
|
20241118,121600,478762010,651,649,651,649,5321
|
|
20241118,121500,475308421,649,650,650,649,3000
|
|
20241118,121400,473359095,651,651,651,651,1315
|
|
20241118,121300,472503030,651,651,651,651,2
|
|
20241118,121200,472501728,651,651,651,651,10
|
|
20241118,121100,472495218,651,651,651,651,1
|
|
20241118,121000,472494567,651,651,651,651,500
|
|
20241118,120900,472169067,650,650,650,650,0
|
|
20241118,120800,472169067,650,650,650,650,0
|
|
20241118,120700,472169067,650,650,650,650,4341
|
|
20241118,120600,469347417,653,650,653,650,123
|
|
20241118,120500,469267464,653,653,653,653,0
|
|
20241118,120400,469267464,653,653,653,653,0
|
|
20241118,120300,469267464,653,653,653,653,0
|
|
20241118,120200,469267464,653,653,653,653,0
|
|
20241118,120100,469267464,653,653,653,653,3
|
|
20241118,120000,469265505,653,653,653,653,0
|
|
20241118,115900,469265505,653,653,653,653,0
|
|
20241118,115800,469265505,653,653,653,653,1
|
|
20241118,115700,469264852,649,649,649,649,210
|
|
20241118,115600,469128562,649,649,649,649,0
|
|
20241118,115500,469128562,649,650,650,649,509
|
|
20241118,115400,468798218,650,650,650,650,0
|
|
20241118,115300,468798218,650,650,650,650,2723
|
|
20241118,115200,467028268,650,649,650,648,3849
|
|
20241118,115100,464529399,648,648,648,648,0
|
|
20241118,115000,464529399,648,650,650,648,9955
|
|
20241118,114900,458069796,649,651,651,649,4696
|
|
20241118,114800,455017978,651,651,651,651,1085
|
|
20241118,114700,454311643,651,651,651,651,1
|
|
20241118,114600,454310992,651,651,651,651,4000
|
|
20241118,114500,451706992,651,651,651,651,0
|
|
20241118,114400,451706992,651,651,651,651,70
|
|
20241118,114300,451661422,651,651,651,651,0
|
|
20241118,114200,451661422,651,651,651,651,0
|
|
20241118,114100,451661422,651,651,651,651,7227
|
|
20241118,114000,446956645,651,651,651,651,0
|
|
20241118,113900,446956645,651,651,651,651,0
|
|
20241118,113800,446956645,651,651,651,651,2000
|
|
20241118,113700,445654645,651,651,651,651,299
|
|
20241118,113600,445459996,651,651,651,651,132
|
|
20241118,113500,445374064,651,651,651,651,0
|
|
20241118,113400,445374064,651,652,652,651,37018
|
|
20241118,113300,421238795,652,652,652,652,258
|
|
20241118,113200,421070579,652,652,652,652,10
|
|
20241118,113100,421064059,653,652,653,652,131
|
|
20241118,113000,420978517,653,653,653,653,70
|
|
20241118,112900,420932807,652,652,652,652,1
|
|
20241118,112800,420932155,653,652,653,652,1060
|
|
20241118,112700,420240035,652,652,652,652,20
|
|
20241118,112600,420226995,652,652,652,652,0
|
|
20241118,112500,420226995,652,652,652,652,21368
|
|
20241118,112400,406295059,653,653,653,653,598
|
|
20241118,112300,405904565,654,653,654,653,282
|
|
20241118,112200,405720417,653,653,653,653,18
|
|
20241118,112100,405708663,654,654,654,652,3506
|
|
20241118,112000,403421675,654,653,654,653,1470
|
|
20241118,111900,402460548,653,652,653,652,397
|
|
20241118,111800,402201703,652,651,652,651,259
|
|
20241118,111700,402033035,650,650,650,649,2600
|
|
20241118,111600,400343923,650,650,650,650,0
|
|
20241118,111500,400343923,650,650,650,650,200
|
|
20241118,111400,400213923,650,650,650,650,2200
|
|
20241118,111300,398783923,651,654,654,651,83
|
|
20241118,111200,398729887,654,654,654,654,16
|
|
20241118,111100,398719423,654,651,654,651,15
|
|
20241118,111000,398709655,650,650,650,650,20
|
|
20241118,110900,398696655,650,650,650,650,669
|
|
20241118,110800,398261805,650,651,651,650,1000
|
|
20241118,110700,397611738,650,651,651,650,14504
|
|
20241118,110600,388181586,654,654,654,654,1
|
|
20241118,110500,388180932,655,655,655,655,11
|
|
20241118,110400,388173727,655,655,655,650,15008
|
|
20241118,110300,378410028,652,652,652,651,3335
|
|
20241118,110200,376235609,651,651,651,651,3350
|
|
20241118,110100,374054759,652,652,653,652,4138
|
|
20241118,110000,371356283,653,653,653,653,0
|
|
20241118,105900,371356283,653,654,654,653,1186
|
|
20241118,105800,370581790,654,653,654,653,1200
|
|
20241118,105700,369797990,654,654,654,654,891
|
|
20241118,105600,369215276,655,654,655,654,222
|
|
20241118,105500,369070083,654,654,654,654,0
|
|
20241118,105400,369070083,654,654,654,654,5
|
|
20241118,105300,369066813,655,655,655,655,5
|
|
20241118,105200,369063538,653,653,653,653,2173
|
|
20241118,105100,367644569,653,653,653,653,116
|
|
20241118,105000,367568821,653,653,653,653,10
|
|
20241118,104900,367562291,653,653,654,653,1306
|
|
20241118,104800,366709347,653,653,653,653,3041
|
|
20241118,104700,364723574,654,654,654,654,92
|
|
20241118,104600,364663406,654,654,654,654,1049
|
|
20241118,104500,363977360,654,654,654,654,1240
|
|
20241118,104400,363166400,654,654,654,654,158
|
|
20241118,104300,363063068,655,656,656,655,9
|
|
20241118,104200,363057165,656,657,657,656,11
|
|
20241118,104100,363049948,657,657,657,657,0
|
|
20241118,104000,363049948,657,656,657,653,9321
|
|
20241118,103900,356962912,655,655,655,655,1768
|
|
20241118,103800,355804872,655,655,655,655,452
|
|
20241118,103700,355508812,657,657,657,657,49
|
|
20241118,103600,355476619,656,657,657,656,1182
|
|
20241118,103500,354701046,657,656,657,656,2135
|
|
20241118,103400,353298851,656,659,659,656,6391
|
|
20241118,103300,349099748,659,659,659,659,5001
|
|
20241118,103200,345804089,658,658,658,658,0
|
|
20241118,103100,345804089,658,657,658,657,2402
|
|
20241118,103000,344225805,657,656,657,656,37
|
|
20241118,102900,344201521,656,655,656,655,18
|
|
20241118,102800,344189722,656,656,656,656,0
|
|
20241118,102700,344189722,656,655,656,655,46
|
|
20241118,102600,344159576,655,657,657,655,835
|
|
20241118,102500,343612515,657,657,657,657,404
|
|
20241118,102400,343347087,657,656,657,656,132
|
|
20241118,102300,343260463,656,655,656,655,243
|
|
20241118,102200,343101113,655,655,655,655,6464
|
|
20241118,102100,338867193,657,653,657,653,15433
|
|
20241118,102000,328785251,653,653,653,653,1831
|
|
20241118,101900,327589608,653,653,653,653,28
|
|
20241118,101800,327571324,650,650,650,650,300
|
|
20241118,101700,327376324,650,652,652,650,2000
|
|
20241118,101600,326074382,653,653,653,653,501
|
|
20241118,101500,325747229,653,653,653,653,789
|
|
20241118,101400,325232012,654,653,654,653,1162
|
|
20241118,101300,324473076,654,654,654,654,184
|
|
20241118,101200,324352740,653,653,653,653,400
|
|
20241118,101100,324091540,652,652,652,652,1116
|
|
20241118,101000,323363908,652,652,653,652,5519
|
|
20241118,100900,319765152,653,654,654,653,24
|
|
20241118,100800,319749476,653,654,654,653,673
|
|
20241118,100700,319309597,651,651,651,651,75
|
|
20241118,100600,319260772,651,653,653,651,372
|
|
20241118,100500,319018564,651,653,653,651,8101
|
|
20241118,100400,313742512,651,651,651,651,100
|
|
20241118,100300,313677412,650,650,650,650,0
|
|
20241118,100200,313677412,650,650,650,650,1235
|
|
20241118,100100,312874662,650,650,650,649,8360
|
|
20241118,100000,307441762,650,650,650,650,2506
|
|
20241118,095900,305812862,650,651,651,650,3905
|
|
20241118,095800,303274608,652,652,652,652,2
|
|
20241118,095700,303273304,648,648,648,648,707
|
|
20241118,095600,302815168,648,648,648,648,2270
|
|
20241118,095500,301344208,648,648,648,648,100
|
|
20241118,095400,301279408,649,646,649,645,6360
|
|
20241118,095300,297172051,647,651,651,647,29445
|
|
20241118,095200,278054544,650,651,651,650,101
|
|
20241118,095100,277988888,653,653,653,653,502
|
|
20241118,095000,277661082,653,651,654,651,34304
|
|
20241118,094900,255267007,653,653,653,653,230
|
|
20241118,094800,255116817,654,648,654,648,44461
|
|
20241118,094700,226143639,648,652,652,648,2229
|
|
20241118,094600,224699215,652,652,652,649,14735
|
|
20241118,094500,215136139,649,649,650,649,1780
|
|
20241118,094400,213979800,649,650,650,649,15938
|
|
20241118,094300,203625100,650,653,653,650,2452
|
|
20241118,094200,202031294,654,654,654,653,20
|
|
20241118,094100,202018215,654,654,654,649,46089
|
|
20241118,094000,172043456,654,653,654,653,1551
|
|
20241118,093900,171030580,653,655,656,653,1974
|
|
20241118,093800,169740720,654,655,655,654,306
|
|
20241118,093700,169540296,657,657,657,657,2
|
|
20241118,093600,169538982,657,655,657,652,22911
|
|
20241118,093500,154585271,657,657,657,653,2725
|
|
20241118,093400,152803458,657,657,657,657,31
|
|
20241118,093300,152783091,657,655,657,652,15295
|
|
20241118,093200,142808184,654,655,658,654,4517
|
|
20241118,093100,139848304,658,655,658,655,3023
|
|
20241118,093000,137868170,655,656,656,655,1000
|
|
20241118,092900,137213038,655,658,658,654,5266
|
|
20241118,092800,133762478,658,658,660,655,17731
|
|
20241118,092700,122137981,660,660,661,660,9593
|
|
20241118,092600,115805889,660,661,661,657,50543
|
|
20241118,092500,82498220,661,663,663,661,8431
|
|
20241118,092400,76920126,663,662,663,662,2530
|
|
20241118,092300,75242744,661,662,662,661,5053
|
|
20241118,092200,71901780,663,664,664,663,2726
|
|
20241118,092100,70093712,664,667,667,664,1628
|
|
20241118,092000,69009946,666,665,666,663,626
|
|
20241118,091900,68593610,663,661,663,661,16278
|
|
20241118,091800,57809074,663,663,663,659,6001
|
|
20241118,091700,53833904,663,664,664,663,2597
|
|
20241118,091600,52111093,663,662,663,662,1886
|
|
20241118,091500,50861296,657,658,658,657,5074
|
|
20241118,091400,47527658,656,657,657,656,1354
|
|
20241118,091300,46638864,655,661,661,655,10645
|
|
20241118,091200,39614894,666,662,667,662,2894
|
|
20241118,091100,37694792,662,666,667,660,7590
|
|
20241118,091000,32674959,666,667,667,662,2919
|
|
20241118,090900,30734116,667,667,667,662,9413
|
|
20241118,090800,24476141,667,664,668,664,2067
|
|
20241118,090700,23097628,664,666,668,664,1283
|
|
20241118,090600,22244681,664,666,666,664,4680
|
|
20241118,090500,19132609,665,672,672,664,2114
|
|
20241118,090400,17716071,672,670,672,670,375
|
|
20241118,090300,17464579,670,673,673,663,3744
|
|
20241118,090200,14975960,666,676,676,660,1929
|
|
20241118,090100,13689778,677,668,677,660,12277
|
|
20241118,090000,5557416,661,660,661,660,8417
|