594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185100,76441628,439,439,439,439,3287
|
|
20241104,185000,76441628,439,439,439,439,0
|
|
20241104,184900,76441628,439,439,439,439,0
|
|
20241104,184800,76441628,439,439,439,439,0
|
|
20241104,184700,76441628,439,439,439,439,0
|
|
20241104,184600,76441628,439,439,439,439,0
|
|
20241104,184500,76441628,439,439,439,439,0
|
|
20241104,184400,76441628,439,439,439,439,0
|
|
20241104,184300,76441628,439,439,439,439,0
|
|
20241104,184200,76441628,439,439,439,439,0
|
|
20241104,184100,76441628,439,439,439,439,0
|
|
20241104,184000,76441628,439,439,439,439,0
|
|
20241104,183900,76441628,439,439,439,439,0
|
|
20241104,183800,76441628,439,439,439,439,0
|
|
20241104,183700,76441628,439,439,439,439,0
|
|
20241104,183600,76441628,439,439,439,439,0
|
|
20241104,183500,76441628,439,439,439,439,0
|
|
20241104,183400,76441628,439,439,439,439,0
|
|
20241104,183300,76441628,439,439,439,439,0
|
|
20241104,183200,76441628,439,439,439,439,0
|
|
20241104,183100,76441628,439,439,439,439,0
|
|
20241104,183000,76441628,439,439,439,439,0
|
|
20241104,182900,76441628,439,439,439,439,0
|
|
20241104,182800,76441628,439,439,439,439,0
|
|
20241104,182700,76441628,439,439,439,439,0
|
|
20241104,182600,76441628,439,439,439,439,0
|
|
20241104,182500,76441628,439,439,439,439,0
|
|
20241104,182400,76441628,439,439,439,439,0
|
|
20241104,182300,76441628,439,439,439,439,0
|
|
20241104,182200,76441628,439,439,439,439,0
|
|
20241104,182100,76441628,439,439,439,439,3287
|
|
20241104,182000,76441628,439,439,439,439,0
|
|
20241104,181900,76441628,439,439,439,439,0
|
|
20241104,181800,76441628,439,439,439,439,0
|
|
20241104,181700,76441628,439,439,439,439,0
|
|
20241104,181600,76441628,439,439,439,439,0
|
|
20241104,181500,76441628,439,439,439,439,0
|
|
20241104,181400,76441628,439,439,439,439,0
|
|
20241104,181300,76441628,439,439,439,439,0
|
|
20241104,181200,76441628,439,439,439,439,0
|
|
20241104,181100,76441628,439,439,439,439,0
|
|
20241104,181000,76441628,439,439,439,439,0
|
|
20241104,180900,76441628,439,439,439,439,0
|
|
20241104,180800,76441628,439,439,439,439,0
|
|
20241104,180700,76441628,439,439,439,439,0
|
|
20241104,180600,76441628,439,439,439,439,0
|
|
20241104,180500,76441628,439,439,439,439,0
|
|
20241104,180400,76441628,439,439,439,439,0
|
|
20241104,180300,76441628,439,439,439,439,0
|
|
20241104,180200,76441628,439,439,439,439,0
|
|
20241104,180100,76441628,439,439,439,439,0
|
|
20241104,180000,76441628,439,439,439,439,0
|
|
20241104,175900,76441628,439,439,439,439,0
|
|
20241104,175800,76441628,439,439,439,439,0
|
|
20241104,175700,76441628,439,439,439,439,0
|
|
20241104,175600,76441628,439,439,439,439,0
|
|
20241104,175500,76441628,439,439,439,439,0
|
|
20241104,175400,76441628,439,439,439,439,0
|
|
20241104,175300,76441628,439,439,439,439,0
|
|
20241104,175200,76441628,439,439,439,439,0
|
|
20241104,175100,76441628,439,439,439,439,3287
|
|
20241104,175000,76441628,439,439,439,439,0
|
|
20241104,174900,76441628,439,439,439,439,0
|
|
20241104,174800,76441628,439,439,439,439,0
|
|
20241104,174700,76441628,439,439,439,439,0
|
|
20241104,174600,76441628,439,439,439,439,0
|
|
20241104,174500,76441628,439,439,439,439,0
|
|
20241104,174400,76441628,439,439,439,439,0
|
|
20241104,174300,76441628,439,439,439,439,0
|
|
20241104,174200,76441628,439,439,439,439,0
|
|
20241104,174100,76441628,439,439,439,439,0
|
|
20241104,174000,76441628,439,439,439,439,0
|
|
20241104,173900,76441628,439,439,439,439,0
|
|
20241104,173800,76441628,439,439,439,439,0
|
|
20241104,173700,76441628,439,439,439,439,0
|
|
20241104,173600,76441628,439,439,439,439,0
|
|
20241104,173500,76441628,439,439,439,439,0
|
|
20241104,173400,76441628,439,439,439,439,0
|
|
20241104,173300,76441628,439,439,439,439,0
|
|
20241104,173200,76441628,439,439,439,439,0
|
|
20241104,173100,76441628,439,439,439,439,0
|
|
20241104,173000,76441628,439,439,439,439,0
|
|
20241104,172900,76441628,439,439,439,439,0
|
|
20241104,172800,76441628,439,439,439,439,0
|
|
20241104,172700,76441628,439,439,439,439,0
|
|
20241104,172600,76441628,439,439,439,439,0
|
|
20241104,172500,76441628,439,439,439,439,0
|
|
20241104,172400,76441628,439,439,439,439,0
|
|
20241104,172300,76441628,439,439,439,439,0
|
|
20241104,172200,76441628,439,439,439,439,0
|
|
20241104,172100,76441628,439,439,439,439,3287
|
|
20241104,172000,76441628,439,439,439,439,0
|
|
20241104,171900,76441628,439,439,439,439,0
|
|
20241104,171800,76441628,439,439,439,439,0
|
|
20241104,171700,76441628,439,439,439,439,0
|
|
20241104,171600,76441628,439,439,439,439,0
|
|
20241104,171500,76441628,439,439,439,439,0
|
|
20241104,171400,76441628,439,439,439,439,0
|
|
20241104,171300,76441628,439,439,439,439,0
|
|
20241104,171200,76441628,439,439,439,439,0
|
|
20241104,171100,76441628,439,439,439,439,0
|
|
20241104,171000,76441628,439,439,439,439,0
|
|
20241104,170900,76441628,439,439,439,439,0
|
|
20241104,170800,76441628,439,439,439,439,0
|
|
20241104,170700,76441628,439,439,439,439,0
|
|
20241104,170600,76441628,439,439,439,439,0
|
|
20241104,170500,76441628,439,439,439,439,0
|
|
20241104,170400,76441628,439,439,439,439,0
|
|
20241104,170300,76441628,439,439,439,439,0
|
|
20241104,170200,76441628,439,439,439,439,0
|
|
20241104,170100,76441628,439,439,439,439,0
|
|
20241104,170000,76441628,439,439,439,439,0
|
|
20241104,165900,76441628,439,439,439,439,0
|
|
20241104,165800,76441628,439,439,439,439,0
|
|
20241104,165700,76441628,439,439,439,439,0
|
|
20241104,165600,76441628,439,439,439,439,0
|
|
20241104,165500,76441628,439,439,439,439,0
|
|
20241104,165400,76441628,439,439,439,439,0
|
|
20241104,165300,76441628,439,439,439,439,0
|
|
20241104,165200,76441628,439,439,439,439,0
|
|
20241104,165100,76441628,439,439,439,439,3287
|
|
20241104,165000,76441628,439,439,439,439,0
|
|
20241104,164900,76441628,439,439,439,439,0
|
|
20241104,164800,76441628,439,439,439,439,0
|
|
20241104,164700,76441628,439,439,439,439,0
|
|
20241104,164600,76441628,439,439,439,439,0
|
|
20241104,164500,76441628,439,439,439,439,0
|
|
20241104,164400,76441628,439,439,439,439,0
|
|
20241104,164300,76441628,439,439,439,439,0
|
|
20241104,164200,76441628,439,439,439,439,0
|
|
20241104,164100,76441628,439,439,439,439,0
|
|
20241104,164000,76441628,439,439,439,439,0
|
|
20241104,163900,76441628,439,439,439,439,0
|
|
20241104,163800,76441628,439,439,439,439,0
|
|
20241104,163700,76441628,439,439,439,439,0
|
|
20241104,163600,76441628,439,439,439,439,0
|
|
20241104,163500,76441628,439,439,439,439,0
|
|
20241104,163400,76441628,439,439,439,439,0
|
|
20241104,163300,76441628,439,439,439,439,0
|
|
20241104,163200,76441628,439,439,439,439,0
|
|
20241104,163100,76441628,439,439,439,439,0
|
|
20241104,163000,76441628,439,439,439,439,0
|
|
20241104,162900,76441628,439,439,439,439,0
|
|
20241104,162800,76441628,439,439,439,439,0
|
|
20241104,162700,76441628,439,439,439,439,0
|
|
20241104,162600,76441628,439,439,439,439,0
|
|
20241104,162500,76441628,439,439,439,439,0
|
|
20241104,162400,76441628,439,439,439,439,0
|
|
20241104,162300,76441628,439,439,439,439,0
|
|
20241104,162200,76441628,439,439,439,439,0
|
|
20241104,162100,76441628,439,439,439,439,3287
|
|
20241104,162000,76441628,439,439,439,439,0
|
|
20241104,161900,76441628,439,439,439,439,0
|
|
20241104,161800,76441628,439,439,439,439,0
|
|
20241104,161700,76441628,439,439,439,439,0
|
|
20241104,161600,76441628,439,439,439,439,0
|
|
20241104,161500,76441628,439,439,439,439,0
|
|
20241104,161400,76441628,439,439,439,439,0
|
|
20241104,161300,76441628,439,439,439,439,0
|
|
20241104,161200,76441628,439,439,439,439,0
|
|
20241104,161100,76441628,439,439,439,439,0
|
|
20241104,161000,76441628,439,439,439,439,0
|
|
20241104,160900,76441628,439,439,439,439,0
|
|
20241104,160800,76441628,439,439,439,439,0
|
|
20241104,160700,76441628,439,439,439,439,0
|
|
20241104,160600,76441628,439,439,439,439,0
|
|
20241104,160500,76441628,439,439,439,439,0
|
|
20241104,160400,76441628,439,439,439,439,0
|
|
20241104,160300,76441628,439,439,439,439,0
|
|
20241104,160200,76441628,439,439,439,439,0
|
|
20241104,160100,76441628,439,439,439,439,0
|
|
20241104,160000,76441628,439,439,439,439,0
|
|
20241104,155900,76441628,439,439,439,439,0
|
|
20241104,155800,76441628,439,439,439,439,0
|
|
20241104,155700,76441628,439,439,439,439,0
|
|
20241104,155600,76441628,439,439,439,439,0
|
|
20241104,155500,76441628,439,439,439,439,0
|
|
20241104,155400,76441628,439,439,439,439,0
|
|
20241104,155300,76441628,439,439,439,439,0
|
|
20241104,155200,76441628,439,439,439,439,0
|
|
20241104,155100,76441628,439,439,439,439,3287
|
|
20241104,155000,76441628,439,439,439,439,0
|
|
20241104,154900,76441628,439,439,439,439,0
|
|
20241104,154800,76441628,439,439,439,439,0
|
|
20241104,154700,76441628,439,439,439,439,0
|
|
20241104,154600,76441628,439,439,439,439,0
|
|
20241104,154500,76441628,439,439,439,439,0
|
|
20241104,154400,76441628,439,439,439,439,0
|
|
20241104,154300,76441628,439,439,439,439,0
|
|
20241104,154200,76441628,439,439,439,439,0
|
|
20241104,154100,76441628,439,439,439,439,0
|
|
20241104,154000,76441628,439,439,439,439,0
|
|
20241104,153900,76441628,439,439,439,439,0
|
|
20241104,153800,76441628,439,439,439,439,0
|
|
20241104,153700,76441628,439,439,439,439,0
|
|
20241104,153600,76441628,439,439,439,439,0
|
|
20241104,153500,76441628,439,439,439,439,0
|
|
20241104,153400,76441628,439,439,439,439,0
|
|
20241104,153300,76441628,439,439,439,439,0
|
|
20241104,153200,76441628,439,439,439,439,0
|
|
20241104,153100,76441628,439,439,439,439,0
|
|
20241104,153000,76441628,439,439,439,439,3287
|
|
20241104,152900,74998635,439,439,439,439,0
|
|
20241104,152800,74998635,439,439,439,439,0
|
|
20241104,152700,74998635,439,439,439,439,0
|
|
20241104,152600,74998635,439,439,439,439,0
|
|
20241104,152500,74998635,439,439,439,439,0
|
|
20241104,152400,74998635,439,439,439,439,0
|
|
20241104,152300,74998635,439,439,439,439,0
|
|
20241104,152200,74998635,439,439,439,439,0
|
|
20241104,152100,74998635,439,439,439,439,0
|
|
20241104,152000,74998635,439,439,439,439,0
|
|
20241104,151900,74998635,439,439,439,439,0
|
|
20241104,151800,74998635,439,439,439,439,500
|
|
20241104,151700,74779135,439,439,439,439,0
|
|
20241104,151600,74779135,439,439,439,439,0
|
|
20241104,151500,74779135,439,439,439,439,0
|
|
20241104,151400,74779135,439,439,439,439,0
|
|
20241104,151300,74779135,439,436,439,434,78
|
|
20241104,151200,74745226,440,440,440,440,0
|
|
20241104,151100,74745226,440,440,440,440,0
|
|
20241104,151000,74745226,440,440,440,440,0
|
|
20241104,150900,74745226,440,440,440,440,0
|
|
20241104,150800,74745226,440,440,440,440,0
|
|
20241104,150700,74745226,440,440,440,440,0
|
|
20241104,150600,74745226,440,440,440,440,0
|
|
20241104,150500,74745226,440,440,440,440,0
|
|
20241104,150400,74745226,440,438,440,438,2
|
|
20241104,150300,74744348,440,438,440,438,2
|
|
20241104,150200,74743470,438,438,438,438,0
|
|
20241104,150100,74743470,438,438,438,438,0
|
|
20241104,150000,74743470,438,438,438,438,25
|
|
20241104,145900,74732520,440,440,440,440,0
|
|
20241104,145800,74732520,440,440,440,440,0
|
|
20241104,145700,74732520,440,440,440,440,0
|
|
20241104,145600,74732520,440,440,440,440,1
|
|
20241104,145500,74732080,437,438,438,437,7
|
|
20241104,145400,74729016,437,437,437,437,1
|
|
20241104,145300,74728579,439,439,439,439,0
|
|
20241104,145200,74728579,439,439,439,439,68
|
|
20241104,145100,74698727,439,438,439,438,30
|
|
20241104,145000,74685558,439,439,439,439,0
|
|
20241104,144900,74685558,439,439,439,439,0
|
|
20241104,144800,74685558,439,439,439,439,0
|
|
20241104,144700,74685558,439,438,439,438,187
|
|
20241104,144600,74603466,438,438,438,438,1
|
|
20241104,144500,74603028,442,441,442,441,668
|
|
20241104,144400,74308118,440,439,440,439,20
|
|
20241104,144300,74299319,438,438,438,438,7
|
|
20241104,144200,74296253,440,440,440,440,2
|
|
20241104,144100,74295373,440,440,442,440,255
|
|
20241104,144000,74183171,438,438,438,438,1
|
|
20241104,143900,74182733,440,438,442,438,28
|
|
20241104,143800,74170440,437,436,441,436,82
|
|
20241104,143700,74134431,442,433,442,433,101
|
|
20241104,143600,74090007,435,435,435,435,4598
|
|
20241104,143500,72089877,435,435,435,435,41
|
|
20241104,143400,72072042,435,435,435,435,20
|
|
20241104,143300,72063342,435,433,435,433,8
|
|
20241104,143200,72059876,433,433,433,433,42
|
|
20241104,143100,72041690,435,435,435,435,31
|
|
20241104,143000,72028205,435,435,435,435,3003
|
|
20241104,142900,70721900,435,435,435,435,0
|
|
20241104,142800,70721900,435,435,435,435,0
|
|
20241104,142700,70721900,435,435,435,435,0
|
|
20241104,142600,70721900,435,435,435,435,0
|
|
20241104,142500,70721900,435,433,435,433,258
|
|
20241104,142400,70610106,435,435,435,435,20
|
|
20241104,142300,70601406,433,433,433,433,0
|
|
20241104,142200,70601406,433,434,434,433,727
|
|
20241104,142100,70286453,435,435,435,435,30
|
|
20241104,142000,70273403,436,436,436,436,43
|
|
20241104,141900,70254655,437,437,437,437,0
|
|
20241104,141800,70254655,437,437,437,437,0
|
|
20241104,141700,70254655,437,437,437,437,0
|
|
20241104,141600,70254655,437,437,437,437,0
|
|
20241104,141500,70254655,437,437,437,437,44
|
|
20241104,141400,70235427,437,437,437,437,21
|
|
20241104,141300,70226250,437,437,437,437,0
|
|
20241104,141200,70226250,437,437,437,437,0
|
|
20241104,141100,70226250,437,437,437,437,280
|
|
20241104,141000,70103890,438,438,438,438,0
|
|
20241104,140900,70103890,438,438,438,438,0
|
|
20241104,140800,70103890,438,438,438,438,0
|
|
20241104,140700,70103890,438,438,438,438,2
|
|
20241104,140600,70103014,437,439,441,437,9699
|
|
20241104,140500,65854847,439,438,439,438,36
|
|
20241104,140400,65839045,439,438,439,438,20
|
|
20241104,140300,65830267,438,438,438,438,320
|
|
20241104,140200,65690107,438,436,438,436,9
|
|
20241104,140100,65686173,436,436,437,436,34
|
|
20241104,140000,65671321,436,436,436,436,2
|
|
20241104,135900,65670449,435,435,441,435,8
|
|
20241104,135800,65666962,436,436,441,436,12
|
|
20241104,135700,65661720,435,434,441,434,4850
|
|
20241104,135600,63556777,434,434,434,434,0
|
|
20241104,135500,63556777,434,434,434,434,40
|
|
20241104,135400,63539417,434,434,434,434,20
|
|
20241104,135300,63530737,433,433,433,433,1
|
|
20241104,135200,63530304,434,434,434,434,4
|
|
20241104,135100,63528568,434,434,434,434,30
|
|
20241104,135000,63515548,434,434,434,434,0
|
|
20241104,134900,63515548,434,434,434,434,0
|
|
20241104,134800,63515548,434,434,434,434,300
|
|
20241104,134700,63385348,434,434,434,434,1
|
|
20241104,134600,63384914,433,434,434,433,101
|
|
20241104,134500,63341180,434,434,434,434,40
|
|
20241104,134400,63323820,434,434,434,434,25
|
|
20241104,134300,63312970,434,434,434,434,132
|
|
20241104,134200,63255682,434,434,434,434,20
|
|
20241104,134100,63247002,433,433,435,433,364
|
|
20241104,134000,63089060,434,434,437,432,2100
|
|
20241104,133900,62179579,434,434,435,434,10
|
|
20241104,133800,62175236,434,434,434,434,9
|
|
20241104,133700,62171330,434,437,437,433,10006
|
|
20241104,133600,57834784,437,437,437,437,22
|
|
20241104,133500,57825170,437,437,437,437,40
|
|
20241104,133400,57807690,437,437,437,437,22
|
|
20241104,133300,57798076,437,437,437,437,0
|
|
20241104,133200,57798076,437,437,437,437,30
|
|
20241104,133100,57784966,437,437,437,437,30
|
|
20241104,133000,57771856,437,437,437,437,1
|
|
20241104,132900,57771419,437,437,437,437,30
|
|
20241104,132800,57758309,437,437,437,437,0
|
|
20241104,132700,57758309,437,437,437,437,0
|
|
20241104,132600,57758309,437,437,437,437,40
|
|
20241104,132500,57740829,437,437,437,437,40
|
|
20241104,132400,57723349,437,436,437,436,20
|
|
20241104,132300,57714610,437,437,437,437,0
|
|
20241104,132200,57714610,437,437,437,437,41
|
|
20241104,132100,57696693,437,437,437,437,30
|
|
20241104,132000,57683583,437,437,437,437,0
|
|
20241104,131900,57683583,437,437,437,437,30
|
|
20241104,131800,57670473,436,438,438,436,7138
|
|
20241104,131700,54558297,440,440,440,440,0
|
|
20241104,131600,54558297,440,440,440,440,40
|
|
20241104,131500,54540697,440,440,440,440,64
|
|
20241104,131400,54512537,440,440,440,440,18
|
|
20241104,131300,54504617,441,441,441,441,0
|
|
20241104,131200,54504617,441,440,441,440,40
|
|
20241104,131100,54486980,443,440,443,440,1030
|
|
20241104,131000,54031561,440,440,443,440,1002
|
|
20241104,130900,53589946,440,440,440,440,31
|
|
20241104,130800,53576306,443,443,443,443,0
|
|
20241104,130700,53576306,443,438,443,438,1002
|
|
20241104,130600,53132688,439,438,439,438,40
|
|
20241104,130500,53115130,439,438,439,438,70
|
|
20241104,130400,53084404,440,439,440,439,22
|
|
20241104,130300,53074726,443,437,443,437,1000
|
|
20241104,130200,52633305,437,437,443,437,1044
|
|
20241104,130100,52172391,437,437,438,437,31
|
|
20241104,130000,52158843,437,437,437,437,2
|
|
20241104,125900,52157969,438,438,441,438,38
|
|
20241104,125800,52141238,438,438,442,438,1003
|
|
20241104,125700,51698036,437,437,437,437,1
|
|
20241104,125600,51697599,438,437,438,437,2043
|
|
20241104,125500,50802769,435,438,438,435,1067
|
|
20241104,125400,50338408,438,438,438,438,18
|
|
20241104,125300,50330524,438,438,438,438,0
|
|
20241104,125200,50330524,438,437,438,437,89
|
|
20241104,125100,50291611,437,437,437,437,30
|
|
20241104,125000,50278501,437,437,437,437,0
|
|
20241104,124900,50278501,437,437,437,435,88
|
|
20241104,124800,50240047,438,438,438,438,0
|
|
20241104,124700,50240047,438,438,438,438,1
|
|
20241104,124600,50239609,438,440,443,438,7681
|
|
20241104,124500,46838606,439,438,439,438,7512
|
|
20241104,124400,43542988,438,437,438,437,2303
|
|
20241104,124300,42536557,437,437,437,437,0
|
|
20241104,124200,42536557,437,437,437,437,45
|
|
20241104,124100,42516892,437,437,437,437,31
|
|
20241104,124000,42503345,437,437,437,437,0
|
|
20241104,123900,42503345,437,437,437,437,33
|
|
20241104,123800,42488924,435,435,435,435,0
|
|
20241104,123700,42488924,435,435,435,435,0
|
|
20241104,123600,42488924,435,438,438,435,58
|
|
20241104,123500,42463566,438,437,438,437,165
|
|
20241104,123400,42391459,437,435,437,435,26
|
|
20241104,123300,42380109,435,435,435,435,33
|
|
20241104,123200,42365754,437,437,437,437,41
|
|
20241104,123100,42347837,437,437,437,437,30
|
|
20241104,123000,42334727,437,437,437,437,70
|
|
20241104,122900,42304137,437,437,437,437,30
|
|
20241104,122800,42291027,437,437,437,437,0
|
|
20241104,122700,42291027,437,437,437,437,1
|
|
20241104,122600,42290590,437,437,437,437,40
|
|
20241104,122500,42273110,437,437,437,437,73
|
|
20241104,122400,42241209,437,437,437,437,20
|
|
20241104,122300,42232469,437,437,437,437,0
|
|
20241104,122200,42232469,437,437,437,437,39
|
|
20241104,122100,42215426,437,437,437,437,31
|
|
20241104,122000,42201879,437,437,437,437,0
|
|
20241104,121900,42201879,437,437,437,437,30
|
|
20241104,121800,42188769,437,437,437,437,0
|
|
20241104,121700,42188769,437,437,437,437,0
|
|
20241104,121600,42188769,437,437,437,437,41
|
|
20241104,121500,42170852,437,437,437,437,74
|
|
20241104,121400,42138514,437,437,437,437,22
|
|
20241104,121300,42128900,437,437,437,437,0
|
|
20241104,121200,42128900,437,437,437,437,40
|
|
20241104,121100,42111420,437,436,437,436,43
|
|
20241104,121000,42092655,436,436,436,436,0
|
|
20241104,120900,42092655,436,435,436,435,30
|
|
20241104,120800,42079577,435,435,435,435,10
|
|
20241104,120700,42075227,435,435,435,435,10
|
|
20241104,120600,42070877,437,435,437,435,54
|
|
20241104,120500,42047341,436,435,437,435,565
|
|
20241104,120400,41800524,436,435,436,435,540
|
|
20241104,120300,41565300,435,435,435,435,0
|
|
20241104,120200,41565300,435,435,435,435,42
|
|
20241104,120100,41547030,435,435,435,435,48
|
|
20241104,120000,41526150,435,434,435,434,500
|
|
20241104,115900,41308950,434,434,434,434,31
|
|
20241104,115800,41295496,434,434,434,434,500
|
|
20241104,115700,41078496,433,433,433,433,36
|
|
20241104,115600,41062908,434,434,434,434,40
|
|
20241104,115500,41045548,434,434,434,434,77
|
|
20241104,115400,41012130,434,433,434,433,46
|
|
20241104,115300,40992192,434,434,434,434,0
|
|
20241104,115200,40992192,434,434,434,434,40
|
|
20241104,115100,40974832,434,434,434,434,52
|
|
20241104,115000,40952264,434,434,434,434,0
|
|
20241104,114900,40952264,434,434,434,434,30
|
|
20241104,114800,40939244,434,434,434,434,0
|
|
20241104,114700,40939244,434,434,434,434,0
|
|
20241104,114600,40939244,434,434,434,434,40
|
|
20241104,114500,40921884,434,434,434,434,63
|
|
20241104,114400,40894542,434,434,434,434,20
|
|
20241104,114300,40885862,431,431,431,431,150
|
|
20241104,114200,40821212,434,433,434,433,38
|
|
20241104,114100,40804724,434,433,434,433,48
|
|
20241104,114000,40783896,434,434,434,434,0
|
|
20241104,113900,40783896,434,432,434,432,33
|
|
20241104,113800,40769608,432,432,432,432,0
|
|
20241104,113700,40769608,432,432,432,432,4447
|
|
20241104,113600,38848504,432,432,434,432,42
|
|
20241104,113500,38830280,434,432,434,432,797
|
|
20241104,113400,38485832,432,432,432,432,173
|
|
20241104,113300,38411096,432,432,432,432,1
|
|
20241104,113200,38410664,432,432,432,432,42
|
|
20241104,113100,38392520,431,431,431,431,1052
|
|
20241104,113000,37939108,431,431,431,431,0
|
|
20241104,112900,37939108,431,431,431,431,30
|
|
20241104,112800,37926178,431,431,431,431,33
|
|
20241104,112700,37911955,432,432,432,432,0
|
|
20241104,112600,37911955,432,432,432,432,40
|
|
20241104,112500,37894675,432,431,432,430,1158
|
|
20241104,112400,37396510,432,432,432,432,22
|
|
20241104,112300,37387006,432,432,432,432,0
|
|
20241104,112200,37387006,432,432,432,430,338
|
|
20241104,112100,37241590,432,432,432,432,161
|
|
20241104,112000,37172038,430,431,431,429,11598
|
|
20241104,111900,32182716,433,433,433,433,30
|
|
20241104,111800,32169726,430,430,430,430,4061
|
|
20241104,111700,30423496,429,435,435,429,28253
|
|
20241104,111600,18231760,436,435,436,435,551
|
|
20241104,111500,17991526,435,434,435,433,5089
|
|
20241104,111400,15787774,434,434,434,434,22
|
|
20241104,111300,15778226,434,434,434,434,0
|
|
20241104,111200,15778226,434,434,434,434,40
|
|
20241104,111100,15760866,433,434,434,433,75
|
|
20241104,111000,15728344,434,434,434,434,1
|
|
20241104,110900,15727910,434,434,434,434,30
|
|
20241104,110800,15714890,434,434,434,434,0
|
|
20241104,110700,15714890,434,434,434,434,0
|
|
20241104,110600,15714890,434,434,434,434,40
|
|
20241104,110500,15697530,434,434,434,434,76
|
|
20241104,110400,15664546,434,434,434,434,20
|
|
20241104,110300,15655866,434,434,434,434,0
|
|
20241104,110200,15655866,434,434,434,434,42
|
|
20241104,110100,15637638,434,434,434,434,53
|
|
20241104,110000,15614636,434,434,434,434,0
|
|
20241104,105900,15614636,434,434,434,434,30
|
|
20241104,105800,15601616,434,434,434,434,0
|
|
20241104,105700,15601616,434,434,434,434,2
|
|
20241104,105600,15600748,434,434,434,434,41
|
|
20241104,105500,15582954,434,434,434,434,68
|
|
20241104,105400,15553442,434,434,434,434,19
|
|
20241104,105300,15545196,434,434,434,434,0
|
|
20241104,105200,15545196,434,434,434,434,43
|
|
20241104,105100,15526534,434,434,434,434,48
|
|
20241104,105000,15505702,434,434,434,434,3
|
|
20241104,104900,15504400,434,434,434,434,72
|
|
20241104,104800,15473152,434,434,434,434,0
|
|
20241104,104700,15473152,434,434,434,434,0
|
|
20241104,104600,15473152,434,434,434,434,45
|
|
20241104,104500,15453622,434,434,434,434,73
|
|
20241104,104400,15421940,434,434,434,434,21
|
|
20241104,104300,15412826,434,434,434,434,2
|
|
20241104,104200,15411958,434,434,434,434,2540
|
|
20241104,104100,14309598,434,434,434,434,52
|
|
20241104,104000,14287030,434,434,434,434,0
|
|
20241104,103900,14287030,434,433,434,433,224
|
|
20241104,103800,14190008,434,434,434,434,0
|
|
20241104,103700,14190008,434,434,434,434,0
|
|
20241104,103600,14190008,434,434,434,434,40
|
|
20241104,103500,14172648,434,434,434,434,70
|
|
20241104,103400,14142268,434,434,434,434,20
|
|
20241104,103300,14133588,434,434,434,434,0
|
|
20241104,103200,14133588,434,434,434,434,1038
|
|
20241104,103100,13683096,434,434,434,434,50
|
|
20241104,103000,13661396,434,434,434,434,0
|
|
20241104,102900,13661396,434,434,434,434,220
|
|
20241104,102800,13565916,434,434,434,434,60
|
|
20241104,102700,13539876,434,434,434,434,0
|
|
20241104,102600,13539876,434,434,434,434,340
|
|
20241104,102500,13392316,434,434,434,434,74
|
|
20241104,102400,13360200,434,434,434,434,320
|
|
20241104,102300,13221320,434,434,434,434,0
|
|
20241104,102200,13221320,434,434,434,434,40
|
|
20241104,102100,13203960,434,434,434,434,50
|
|
20241104,102000,13182260,434,434,434,434,29
|
|
20241104,101900,13169674,434,434,434,434,49
|
|
20241104,101800,13148408,434,434,434,434,0
|
|
20241104,101700,13148408,434,434,434,434,2340
|
|
20241104,101600,12132848,434,434,434,434,40
|
|
20241104,101500,12115488,434,434,434,434,67
|
|
20241104,101400,12086410,434,434,434,434,22
|
|
20241104,101300,12076862,434,434,434,434,0
|
|
20241104,101200,12076862,434,434,434,434,5042
|
|
20241104,101100,9888634,433,433,434,433,666
|
|
20241104,101000,9600236,433,433,433,433,0
|
|
20241104,100900,9600236,433,433,433,433,34
|
|
20241104,100800,9585514,434,434,434,434,0
|
|
20241104,100700,9585514,434,434,434,434,0
|
|
20241104,100600,9585514,434,434,434,434,40
|
|
20241104,100500,9568154,434,434,434,434,74
|
|
20241104,100400,9536038,434,434,434,434,19
|
|
20241104,100300,9527792,433,433,433,433,2
|
|
20241104,100200,9526926,434,434,434,433,50
|
|
20241104,100100,9505236,433,434,434,433,1030
|
|
20241104,100000,9059196,433,433,433,433,25
|
|
20241104,095900,9048371,434,433,434,433,27
|
|
20241104,095800,9036654,434,434,434,434,0
|
|
20241104,095700,9036654,434,434,434,434,0
|
|
20241104,095600,9036654,434,433,434,433,40
|
|
20241104,095500,9019295,434,433,434,433,66
|
|
20241104,095400,8990653,434,433,434,433,20
|
|
20241104,095300,8981974,434,434,434,434,0
|
|
20241104,095200,8981974,434,433,434,433,40
|
|
20241104,095100,8964616,434,433,434,433,50
|
|
20241104,095000,8942918,434,434,434,434,0
|
|
20241104,094900,8942918,434,433,434,433,33
|
|
20241104,094800,8928597,434,434,434,434,0
|
|
20241104,094700,8928597,434,434,434,434,0
|
|
20241104,094600,8928597,434,433,434,433,40
|
|
20241104,094500,8911238,434,433,434,433,67
|
|
20241104,094400,8882162,434,433,434,433,20
|
|
20241104,094300,8873483,434,434,434,434,0
|
|
20241104,094200,8873483,434,433,434,433,38
|
|
20241104,094100,8856993,434,433,434,433,56
|
|
20241104,094000,8832692,433,433,435,433,19
|
|
20241104,093900,8824456,433,433,433,433,95
|
|
20241104,093800,8783321,433,433,433,433,6
|
|
20241104,093700,8780723,433,433,433,433,1
|
|
20241104,093600,8780290,433,435,435,433,728
|
|
20241104,093500,8464986,435,435,435,433,126
|
|
20241104,093400,8410282,435,433,435,433,295
|
|
20241104,093300,8282353,433,433,435,433,4
|
|
20241104,093200,8280619,435,433,435,433,78
|
|
20241104,093100,8246744,433,433,435,433,85
|
|
20241104,093000,8209847,434,434,434,434,0
|
|
20241104,092900,8209847,434,433,434,433,30
|
|
20241104,092800,8196829,433,433,433,433,3
|
|
20241104,092700,8195530,433,433,433,433,0
|
|
20241104,092600,8195530,433,433,434,433,43
|
|
20241104,092500,8176872,433,432,434,431,1450
|
|
20241104,092400,7550577,434,434,434,434,20
|
|
20241104,092300,7541897,434,434,434,434,0
|
|
20241104,092200,7541897,434,434,434,434,40
|
|
20241104,092100,7524537,434,434,434,434,50
|
|
20241104,092000,7502837,432,432,432,432,1
|
|
20241104,091900,7502405,434,434,434,434,30
|
|
20241104,091800,7489385,434,434,434,434,0
|
|
20241104,091700,7489385,434,434,434,434,1
|
|
20241104,091600,7488951,434,434,434,434,40
|
|
20241104,091500,7471591,434,433,434,433,69
|
|
20241104,091400,7441692,433,433,433,433,20
|
|
20241104,091300,7433032,432,432,433,432,82
|
|
20241104,091200,7397605,432,432,432,432,43
|
|
20241104,091100,7379029,432,431,432,431,48
|
|
20241104,091000,7358326,431,431,431,431,7147
|
|
20241104,090900,4277969,431,431,431,431,27
|
|
20241104,090800,4266332,431,431,431,431,0
|
|
20241104,090700,4266332,431,431,431,431,0
|
|
20241104,090600,4266332,431,431,431,431,24
|
|
20241104,090500,4255988,431,431,431,431,42
|
|
20241104,090400,4237886,431,431,431,431,10
|
|
20241104,090300,4233576,431,431,431,431,3
|
|
20241104,090200,4232283,432,432,432,432,10
|
|
20241104,090100,4227963,434,434,434,434,7
|
|
20241104,090000,4224925,425,425,425,425,9941
|