593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185000,569777189,717,717,717,717,17434
|
|
20241101,184900,569777189,717,717,717,717,0
|
|
20241101,184800,569777189,717,717,717,717,0
|
|
20241101,184700,569777189,717,717,717,717,0
|
|
20241101,184600,569777189,717,717,717,717,0
|
|
20241101,184500,569777189,717,717,717,717,0
|
|
20241101,184400,569777189,717,717,717,717,0
|
|
20241101,184300,569777189,717,717,717,717,0
|
|
20241101,184200,569777189,717,717,717,717,0
|
|
20241101,184100,569777189,717,717,717,717,0
|
|
20241101,184000,569777189,717,717,717,717,0
|
|
20241101,183900,569777189,717,717,717,717,0
|
|
20241101,183800,569777189,717,717,717,717,0
|
|
20241101,183700,569777189,717,717,717,717,0
|
|
20241101,183600,569777189,717,717,717,717,0
|
|
20241101,183500,569777189,717,717,717,717,0
|
|
20241101,183400,569777189,717,717,717,717,0
|
|
20241101,183300,569777189,717,717,717,717,0
|
|
20241101,183200,569777189,717,717,717,717,0
|
|
20241101,183100,569777189,717,717,717,717,0
|
|
20241101,183000,569777189,717,717,717,717,0
|
|
20241101,182900,569777189,717,717,717,717,0
|
|
20241101,182800,569777189,717,717,717,717,0
|
|
20241101,182700,569777189,717,717,717,717,0
|
|
20241101,182600,569777189,717,717,717,717,0
|
|
20241101,182500,569777189,717,717,717,717,0
|
|
20241101,182400,569777189,717,717,717,717,0
|
|
20241101,182300,569777189,717,717,717,717,0
|
|
20241101,182200,569777189,717,717,717,717,0
|
|
20241101,182100,569777189,717,717,717,717,0
|
|
20241101,182000,569777189,717,717,717,717,17434
|
|
20241101,181900,569777189,717,717,717,717,0
|
|
20241101,181800,569777189,717,717,717,717,0
|
|
20241101,181700,569777189,717,717,717,717,0
|
|
20241101,181600,569777189,717,717,717,717,0
|
|
20241101,181500,569777189,717,717,717,717,0
|
|
20241101,181400,569777189,717,717,717,717,0
|
|
20241101,181300,569777189,717,717,717,717,0
|
|
20241101,181200,569777189,717,717,717,717,0
|
|
20241101,181100,569777189,717,717,717,717,0
|
|
20241101,181000,569777189,717,717,717,717,0
|
|
20241101,180900,569777189,717,717,717,717,0
|
|
20241101,180800,569777189,717,717,717,717,0
|
|
20241101,180700,569777189,717,717,717,717,0
|
|
20241101,180600,569777189,717,717,717,717,0
|
|
20241101,180500,569777189,717,717,717,717,0
|
|
20241101,180400,569777189,717,717,717,717,0
|
|
20241101,180300,569777189,717,717,717,717,0
|
|
20241101,180200,569777189,717,717,717,717,0
|
|
20241101,180100,569777189,717,717,717,717,0
|
|
20241101,180000,569777189,717,717,717,717,0
|
|
20241101,175900,569777189,717,717,717,717,0
|
|
20241101,175800,569777189,717,717,717,717,0
|
|
20241101,175700,569777189,717,717,717,717,0
|
|
20241101,175600,569777189,717,717,717,717,0
|
|
20241101,175500,569777189,717,717,717,717,0
|
|
20241101,175400,569777189,717,717,717,717,0
|
|
20241101,175300,569777189,717,717,717,717,0
|
|
20241101,175200,569777189,717,717,717,717,0
|
|
20241101,175100,569777189,717,717,717,717,0
|
|
20241101,175000,569777189,717,717,717,717,17434
|
|
20241101,174900,569777189,717,717,717,717,0
|
|
20241101,174800,569777189,717,717,717,717,0
|
|
20241101,174700,569777189,717,717,717,717,0
|
|
20241101,174600,569777189,717,717,717,717,0
|
|
20241101,174500,569777189,717,717,717,717,0
|
|
20241101,174400,569777189,717,717,717,717,0
|
|
20241101,174300,569777189,717,717,717,717,0
|
|
20241101,174200,569777189,717,717,717,717,0
|
|
20241101,174100,569777189,717,717,717,717,0
|
|
20241101,174000,569777189,717,717,717,717,0
|
|
20241101,173900,569777189,717,717,717,717,0
|
|
20241101,173800,569777189,717,717,717,717,0
|
|
20241101,173700,569777189,717,717,717,717,0
|
|
20241101,173600,569777189,717,717,717,717,0
|
|
20241101,173500,569777189,717,717,717,717,0
|
|
20241101,173400,569777189,717,717,717,717,0
|
|
20241101,173300,569777189,717,717,717,717,0
|
|
20241101,173200,569777189,717,717,717,717,0
|
|
20241101,173100,569777189,717,717,717,717,0
|
|
20241101,173000,569777189,717,717,717,717,0
|
|
20241101,172900,569777189,717,717,717,717,0
|
|
20241101,172800,569777189,717,717,717,717,0
|
|
20241101,172700,569777189,717,717,717,717,0
|
|
20241101,172600,569777189,717,717,717,717,0
|
|
20241101,172500,569777189,717,717,717,717,0
|
|
20241101,172400,569777189,717,717,717,717,0
|
|
20241101,172300,569777189,717,717,717,717,0
|
|
20241101,172200,569777189,717,717,717,717,0
|
|
20241101,172100,569777189,717,717,717,717,0
|
|
20241101,172000,569777189,717,717,717,717,17434
|
|
20241101,171900,569777189,717,717,717,717,0
|
|
20241101,171800,569777189,717,717,717,717,0
|
|
20241101,171700,569777189,717,717,717,717,0
|
|
20241101,171600,569777189,717,717,717,717,0
|
|
20241101,171500,569777189,717,717,717,717,0
|
|
20241101,171400,569777189,717,717,717,717,0
|
|
20241101,171300,569777189,717,717,717,717,0
|
|
20241101,171200,569777189,717,717,717,717,0
|
|
20241101,171100,569777189,717,717,717,717,0
|
|
20241101,171000,569777189,717,717,717,717,0
|
|
20241101,170900,569777189,717,717,717,717,0
|
|
20241101,170800,569777189,717,717,717,717,0
|
|
20241101,170700,569777189,717,717,717,717,0
|
|
20241101,170600,569777189,717,717,717,717,0
|
|
20241101,170500,569777189,717,717,717,717,0
|
|
20241101,170400,569777189,717,717,717,717,0
|
|
20241101,170300,569777189,717,717,717,717,0
|
|
20241101,170200,569777189,717,717,717,717,0
|
|
20241101,170100,569777189,717,717,717,717,0
|
|
20241101,170000,569777189,717,717,717,717,0
|
|
20241101,165900,569777189,717,717,717,717,0
|
|
20241101,165800,569777189,717,717,717,717,0
|
|
20241101,165700,569777189,717,717,717,717,0
|
|
20241101,165600,569777189,717,717,717,717,0
|
|
20241101,165500,569777189,717,717,717,717,0
|
|
20241101,165400,569777189,717,717,717,717,0
|
|
20241101,165300,569777189,717,717,717,717,0
|
|
20241101,165200,569777189,717,717,717,717,0
|
|
20241101,165100,569777189,717,717,717,717,0
|
|
20241101,165000,569777189,717,717,717,717,17434
|
|
20241101,164900,569777189,717,717,717,717,0
|
|
20241101,164800,569777189,717,717,717,717,0
|
|
20241101,164700,569777189,717,717,717,717,0
|
|
20241101,164600,569777189,717,717,717,717,0
|
|
20241101,164500,569777189,717,717,717,717,0
|
|
20241101,164400,569777189,717,717,717,717,0
|
|
20241101,164300,569777189,717,717,717,717,0
|
|
20241101,164200,569777189,717,717,717,717,0
|
|
20241101,164100,569777189,717,717,717,717,0
|
|
20241101,164000,569777189,717,717,717,717,0
|
|
20241101,163900,569777189,717,717,717,717,0
|
|
20241101,163800,569777189,717,717,717,717,0
|
|
20241101,163700,569777189,717,717,717,717,0
|
|
20241101,163600,569777189,717,717,717,717,0
|
|
20241101,163500,569777189,717,717,717,717,0
|
|
20241101,163400,569777189,717,717,717,717,0
|
|
20241101,163300,569777189,717,717,717,717,0
|
|
20241101,163200,569777189,717,717,717,717,0
|
|
20241101,163100,569777189,717,717,717,717,0
|
|
20241101,163000,569777189,717,717,717,717,0
|
|
20241101,162900,569777189,717,717,717,717,0
|
|
20241101,162800,569777189,717,717,717,717,0
|
|
20241101,162700,569777189,717,717,717,717,0
|
|
20241101,162600,569777189,717,717,717,717,0
|
|
20241101,162500,569777189,717,717,717,717,0
|
|
20241101,162400,569777189,717,717,717,717,0
|
|
20241101,162300,569777189,717,717,717,717,0
|
|
20241101,162200,569777189,717,717,717,717,0
|
|
20241101,162100,569777189,717,717,717,717,0
|
|
20241101,162000,569777189,717,717,717,717,17434
|
|
20241101,161900,569777189,717,717,717,717,0
|
|
20241101,161800,569777189,717,717,717,717,0
|
|
20241101,161700,569777189,717,717,717,717,0
|
|
20241101,161600,569777189,717,717,717,717,0
|
|
20241101,161500,569777189,717,717,717,717,0
|
|
20241101,161400,569777189,717,717,717,717,0
|
|
20241101,161300,569777189,717,717,717,717,0
|
|
20241101,161200,569777189,717,717,717,717,0
|
|
20241101,161100,569777189,717,717,717,717,0
|
|
20241101,161000,569777189,717,717,717,717,0
|
|
20241101,160900,569777189,717,717,717,717,0
|
|
20241101,160800,569777189,717,717,717,717,0
|
|
20241101,160700,569777189,717,717,717,717,0
|
|
20241101,160600,569777189,717,717,717,717,0
|
|
20241101,160500,569777189,717,717,717,717,0
|
|
20241101,160400,569777189,717,717,717,717,0
|
|
20241101,160300,569777189,717,717,717,717,0
|
|
20241101,160200,569777189,717,717,717,717,0
|
|
20241101,160100,569777189,717,717,717,717,0
|
|
20241101,160000,569777189,717,717,717,717,0
|
|
20241101,155900,569777189,717,717,717,717,0
|
|
20241101,155800,569777189,717,717,717,717,0
|
|
20241101,155700,569777189,717,717,717,717,0
|
|
20241101,155600,569777189,717,717,717,717,0
|
|
20241101,155500,569777189,717,717,717,717,0
|
|
20241101,155400,569777189,717,717,717,717,0
|
|
20241101,155300,569777189,717,717,717,717,0
|
|
20241101,155200,569777189,717,717,717,717,0
|
|
20241101,155100,569777189,717,717,717,717,0
|
|
20241101,155000,569777189,717,717,717,717,17434
|
|
20241101,154900,569777189,717,717,717,717,0
|
|
20241101,154800,569777189,717,717,717,717,0
|
|
20241101,154700,569777189,717,717,717,717,0
|
|
20241101,154600,569777189,717,717,717,717,0
|
|
20241101,154500,569777189,717,717,717,717,0
|
|
20241101,154400,569777189,717,717,717,717,0
|
|
20241101,154300,569777189,717,717,717,717,0
|
|
20241101,154200,569777189,717,717,717,717,0
|
|
20241101,154100,569777189,717,717,717,717,0
|
|
20241101,154000,569777189,717,717,717,717,0
|
|
20241101,153900,569777189,717,717,717,717,0
|
|
20241101,153800,569777189,717,717,717,717,0
|
|
20241101,153700,569777189,717,717,717,717,0
|
|
20241101,153600,569777189,717,717,717,717,0
|
|
20241101,153500,569777189,717,717,717,717,0
|
|
20241101,153400,569777189,717,717,717,717,0
|
|
20241101,153300,569777189,717,717,717,717,0
|
|
20241101,153200,569777189,717,717,717,717,0
|
|
20241101,153100,569777189,717,717,717,717,0
|
|
20241101,153000,569777189,717,717,717,717,17434
|
|
20241101,152900,557277011,716,716,716,716,0
|
|
20241101,152800,557277011,716,716,716,716,0
|
|
20241101,152700,557277011,716,716,716,716,0
|
|
20241101,152600,557277011,716,716,716,716,0
|
|
20241101,152500,557277011,716,716,716,716,0
|
|
20241101,152400,557277011,716,716,716,716,0
|
|
20241101,152300,557277011,716,716,716,716,0
|
|
20241101,152200,557277011,716,716,716,716,0
|
|
20241101,152100,557277011,716,716,716,716,0
|
|
20241101,152000,557277011,716,716,716,716,0
|
|
20241101,151900,557277011,716,718,718,716,1872
|
|
20241101,151800,555933815,715,715,718,715,4294
|
|
20241101,151700,552863565,717,717,717,717,2500
|
|
20241101,151600,551071065,717,718,718,717,1011
|
|
20241101,151500,550345668,715,716,716,715,3985
|
|
20241101,151400,547495887,715,717,717,715,23738
|
|
20241101,151300,530513674,717,717,717,717,109
|
|
20241101,151200,530435521,717,718,718,717,1010
|
|
20241101,151100,529711234,718,718,719,718,2608
|
|
20241101,151000,527837498,718,718,718,718,2735
|
|
20241101,150900,525873768,718,717,718,716,13195
|
|
20241101,150800,516399951,718,716,718,716,2434
|
|
20241101,150700,514655187,718,718,718,718,10
|
|
20241101,150600,514648007,718,718,718,716,2895
|
|
20241101,150500,512572113,719,718,719,718,419
|
|
20241101,150400,512271050,716,717,717,716,3500
|
|
20241101,150300,509765043,717,718,718,715,4482
|
|
20241101,150200,506554395,718,718,718,718,233
|
|
20241101,150100,506387101,718,718,718,718,200
|
|
20241101,150000,506243501,718,718,718,718,669
|
|
20241101,145900,505763159,720,721,721,719,61
|
|
20241101,145800,505719199,721,719,721,719,31455
|
|
20241101,145700,483058520,716,718,718,716,19368
|
|
20241101,145600,469183797,719,719,719,719,10
|
|
20241101,145500,469176607,719,719,719,719,12867
|
|
20241101,145400,459925234,718,718,718,718,835
|
|
20241101,145300,459325704,718,719,719,718,265
|
|
20241101,145200,459135432,719,718,719,718,351
|
|
20241101,145100,458883404,718,719,719,718,6660
|
|
20241101,145000,454101523,719,719,719,719,102
|
|
20241101,144900,454028185,719,719,719,719,458
|
|
20241101,144800,453698883,718,718,718,718,1000
|
|
20241101,144700,452980883,718,718,718,718,0
|
|
20241101,144600,452980883,718,718,718,718,0
|
|
20241101,144500,452980883,718,718,718,718,23
|
|
20241101,144400,452964369,718,718,718,718,12037
|
|
20241101,144300,444321803,719,719,719,719,52
|
|
20241101,144200,444284415,719,719,719,719,24
|
|
20241101,144100,444267159,719,719,719,719,61
|
|
20241101,144000,444223300,719,719,719,719,200
|
|
20241101,143900,444079500,719,719,719,719,5
|
|
20241101,143800,444075905,717,718,718,717,6054
|
|
20241101,143700,439734186,718,718,719,718,1565
|
|
20241101,143600,438610511,718,718,718,717,453
|
|
20241101,143500,438285657,718,718,718,718,451
|
|
20241101,143400,437961839,718,718,718,718,306
|
|
20241101,143300,437742131,718,717,718,717,265
|
|
20241101,143200,437551925,717,718,718,717,5059
|
|
20241101,143100,433924499,718,718,718,718,927
|
|
20241101,143000,433258913,718,719,719,718,1007
|
|
20241101,142900,432535880,719,719,719,719,1
|
|
20241101,142800,432535161,718,718,718,718,1000
|
|
20241101,142700,431817161,719,719,719,719,0
|
|
20241101,142600,431817161,719,720,720,719,102
|
|
20241101,142500,431743822,720,720,720,717,3202
|
|
20241101,142400,429445456,719,719,719,719,2
|
|
20241101,142300,429444018,719,719,719,719,208
|
|
20241101,142200,429294466,719,719,719,719,1
|
|
20241101,142100,429293747,719,719,719,719,5601
|
|
20241101,142000,425266628,719,719,719,719,11
|
|
20241101,141900,425258719,717,717,717,717,880
|
|
20241101,141800,424627759,718,718,718,718,4559
|
|
20241101,141700,421354397,718,720,720,718,2699
|
|
20241101,141600,419415515,720,720,720,718,1306
|
|
20241101,141500,418476857,720,720,720,720,1
|
|
20241101,141400,418476137,719,719,719,719,800
|
|
20241101,141300,417900937,720,720,720,720,10
|
|
20241101,141200,417893737,718,718,720,718,164
|
|
20241101,141100,417775983,718,718,718,718,18000
|
|
20241101,141000,404851983,718,720,720,718,924
|
|
20241101,140900,404186707,719,720,720,719,960
|
|
20241101,140800,403496466,719,719,719,719,0
|
|
20241101,140700,403496466,719,720,720,719,772
|
|
20241101,140600,402941395,720,720,720,720,0
|
|
20241101,140500,402941395,720,720,720,720,1
|
|
20241101,140400,402940675,719,719,719,719,0
|
|
20241101,140300,402940675,719,719,719,719,1806
|
|
20241101,140200,401642161,719,720,720,719,6747
|
|
20241101,140100,396785131,720,720,720,720,0
|
|
20241101,140000,396785131,720,721,721,719,398
|
|
20241101,135900,396498966,718,719,719,718,297
|
|
20241101,135800,396285700,719,719,719,719,1000
|
|
20241101,135700,395566700,718,720,721,718,3800
|
|
20241101,135600,392838233,720,720,720,720,204
|
|
20241101,135500,392691353,720,721,721,719,6612
|
|
20241101,135400,387937065,720,720,720,719,31348
|
|
20241101,135300,365396505,720,721,721,720,501
|
|
20241101,135200,365035784,720,720,720,720,100
|
|
20241101,135100,364963784,722,722,722,722,32
|
|
20241101,135000,364940680,719,720,720,719,1988
|
|
20241101,134900,363510598,722,722,722,722,1
|
|
20241101,134800,363509876,719,720,720,719,1000
|
|
20241101,134700,362790727,720,720,720,720,0
|
|
20241101,134600,362790727,720,720,720,720,988
|
|
20241101,134500,362079367,720,720,720,720,5012
|
|
20241101,134400,358470727,720,720,720,720,2505
|
|
20241101,134300,356667127,720,720,720,720,0
|
|
20241101,134200,356667127,720,720,722,720,4881
|
|
20241101,134100,353152805,723,723,723,723,2
|
|
20241101,134000,353151359,723,722,723,720,3036
|
|
20241101,133900,350964413,722,722,722,722,0
|
|
20241101,133800,350964413,722,722,722,722,840
|
|
20241101,133700,350357933,723,723,723,723,51
|
|
20241101,133600,350321060,723,723,723,723,26
|
|
20241101,133500,350302262,724,724,724,724,0
|
|
20241101,133400,350302262,724,724,724,724,9
|
|
20241101,133300,350295746,724,724,724,724,0
|
|
20241101,133200,350295746,724,724,724,724,10
|
|
20241101,133100,350288506,721,724,724,721,2006
|
|
20241101,133000,348842030,724,724,724,724,0
|
|
20241101,132900,348842030,724,724,724,724,10
|
|
20241101,132800,348834790,721,721,721,721,10
|
|
20241101,132700,348827580,721,724,724,721,266
|
|
20241101,132600,348635746,724,724,724,724,500
|
|
20241101,132500,348273746,724,724,724,724,0
|
|
20241101,132400,348273746,724,720,724,720,37001
|
|
20241101,132300,321558421,721,721,721,721,0
|
|
20241101,132200,321558421,721,721,721,721,0
|
|
20241101,132100,321558421,721,721,721,721,2781
|
|
20241101,132000,319553320,721,721,721,721,2005
|
|
20241101,131900,318107715,721,721,721,721,203
|
|
20241101,131800,317961352,721,721,721,721,1050
|
|
20241101,131700,317204302,723,723,723,723,10
|
|
20241101,131600,317197072,723,722,723,721,1406
|
|
20241101,131500,316182158,723,723,723,723,22
|
|
20241101,131400,316166252,723,723,723,722,50
|
|
20241101,131300,316130128,722,722,722,722,481
|
|
20241101,131200,315782846,722,723,723,722,18
|
|
20241101,131100,315769848,723,723,723,723,35
|
|
20241101,131000,315744543,723,723,723,723,0
|
|
20241101,130900,315744543,723,723,723,723,15
|
|
20241101,130800,315733698,723,723,723,723,7
|
|
20241101,130700,315728637,723,723,723,723,0
|
|
20241101,130600,315728637,723,723,723,723,10
|
|
20241101,130500,315721407,723,723,723,723,2
|
|
20241101,130400,315719961,723,723,723,723,0
|
|
20241101,130300,315719961,723,723,723,723,6
|
|
20241101,130200,315715623,722,722,722,722,878
|
|
20241101,130100,315081707,722,722,722,721,3869
|
|
20241101,130000,312288389,722,722,722,722,1378
|
|
20241101,125900,311293473,723,723,723,723,11
|
|
20241101,125800,311285520,723,722,723,722,735
|
|
20241101,125700,310754849,723,723,723,723,1
|
|
20241101,125600,310754126,723,723,723,722,2305
|
|
20241101,125500,309087711,723,723,723,723,0
|
|
20241101,125400,309087711,723,723,723,723,0
|
|
20241101,125300,309087711,723,722,723,722,5853
|
|
20241101,125200,304857106,722,722,722,722,510
|
|
20241101,125100,304488886,722,722,722,722,2
|
|
20241101,125000,304487442,723,723,723,721,135
|
|
20241101,124900,304389887,720,720,720,720,4450
|
|
20241101,124800,301185887,720,722,722,720,5000
|
|
20241101,124700,297581547,723,723,723,723,2
|
|
20241101,124600,297580101,722,722,722,722,287
|
|
20241101,124500,297372887,722,722,722,722,0
|
|
20241101,124400,297372887,722,722,722,722,263
|
|
20241101,124300,297183001,723,723,723,723,0
|
|
20241101,124200,297183001,723,723,723,723,0
|
|
20241101,124100,297183001,723,723,723,723,22
|
|
20241101,124000,297167095,723,723,723,723,50
|
|
20241101,123900,297130945,723,723,723,723,31
|
|
20241101,123800,297108532,721,721,721,721,0
|
|
20241101,123700,297108532,721,721,721,721,200
|
|
20241101,123600,296964332,721,721,721,721,0
|
|
20241101,123500,296964332,721,721,721,721,2
|
|
20241101,123400,296962890,720,723,723,720,1566
|
|
20241101,123300,295832514,723,723,723,723,35
|
|
20241101,123200,295807209,722,722,722,722,2
|
|
20241101,123100,295805765,723,723,723,723,0
|
|
20241101,123000,295805765,723,720,723,720,785
|
|
20241101,122900,295239065,720,720,720,720,0
|
|
20241101,122800,295239065,720,720,720,720,100
|
|
20241101,122700,295167065,720,721,721,720,500
|
|
20241101,122600,294806965,723,723,723,723,0
|
|
20241101,122500,294806965,723,720,723,720,317
|
|
20241101,122400,294578722,720,721,721,720,2500
|
|
20241101,122300,292777853,723,723,723,723,0
|
|
20241101,122200,292777853,723,724,724,723,752
|
|
20241101,122100,292233449,720,723,724,720,6699
|
|
20241101,122000,287406972,720,720,720,720,0
|
|
20241101,121900,287406972,720,723,723,720,925
|
|
20241101,121800,286740969,720,721,721,720,3341
|
|
20241101,121700,284332649,721,722,722,721,7000
|
|
20241101,121600,279285641,721,722,722,721,121
|
|
20241101,121500,279198386,721,721,721,721,0
|
|
20241101,121400,279198386,721,723,723,721,5456
|
|
20241101,121300,275259493,724,724,724,724,100
|
|
20241101,121200,275187093,724,724,724,724,0
|
|
20241101,121100,275187093,724,724,724,724,0
|
|
20241101,121000,275187093,724,724,724,724,0
|
|
20241101,120900,275187093,724,724,724,724,100
|
|
20241101,120800,275114693,724,724,724,724,0
|
|
20241101,120700,275114693,724,724,724,724,908
|
|
20241101,120600,274457301,724,724,724,723,8
|
|
20241101,120500,274451510,724,724,724,724,50
|
|
20241101,120400,274415310,723,723,723,723,0
|
|
20241101,120300,274415310,723,723,723,723,86
|
|
20241101,120200,274353132,724,724,724,724,0
|
|
20241101,120100,274353132,724,724,724,724,0
|
|
20241101,120000,274353132,724,724,724,724,39
|
|
20241101,115900,274324896,724,724,724,723,573
|
|
20241101,115800,273910613,725,724,725,724,21
|
|
20241101,115700,273895407,724,724,724,724,4
|
|
20241101,115600,273892511,722,722,722,722,0
|
|
20241101,115500,273892511,722,722,722,722,100
|
|
20241101,115400,273820311,722,722,722,722,1961
|
|
20241101,115300,272404469,722,721,722,721,1915
|
|
20241101,115200,271023644,721,721,721,721,1211
|
|
20241101,115100,270150513,722,721,722,721,2159
|
|
20241101,115000,268593750,721,722,722,721,57
|
|
20241101,114900,268552597,722,721,722,721,3776
|
|
20241101,114800,265830003,721,723,723,721,8267
|
|
20241101,114700,259857843,723,723,723,723,1862
|
|
20241101,114600,258511617,724,722,724,722,51
|
|
20241101,114500,258474705,722,723,724,722,10
|
|
20241101,114400,258467476,721,722,722,721,10001
|
|
20241101,114300,251256754,721,721,721,721,2046
|
|
20241101,114200,249781588,721,722,722,721,1140
|
|
20241101,114100,248959638,721,722,724,721,2028
|
|
20241101,114000,247497222,721,721,721,721,0
|
|
20241101,113900,247497222,721,723,723,721,5000
|
|
20241101,113800,243891019,722,722,722,722,0
|
|
20241101,113700,243891019,722,722,722,722,1
|
|
20241101,113600,243890297,722,722,722,722,0
|
|
20241101,113500,243890297,722,722,722,722,0
|
|
20241101,113400,243890297,722,724,724,722,14322
|
|
20241101,113300,233537219,724,724,726,724,984
|
|
20241101,113200,232824801,726,726,726,726,0
|
|
20241101,113100,232824801,726,726,726,726,1
|
|
20241101,113000,232824075,725,725,725,725,2980
|
|
20241101,112900,230663575,725,725,725,725,0
|
|
20241101,112800,230663575,725,725,725,725,0
|
|
20241101,112700,230663575,725,725,725,725,0
|
|
20241101,112600,230663575,725,725,725,725,0
|
|
20241101,112500,230663575,725,725,725,725,20
|
|
20241101,112400,230649075,724,722,724,722,104
|
|
20241101,112300,230573979,723,723,723,723,2000
|
|
20241101,112200,229127979,725,725,725,725,5
|
|
20241101,112100,229124354,723,724,724,723,100
|
|
20241101,112000,229052039,724,725,725,723,10001
|
|
20241101,111900,221812467,726,726,726,726,0
|
|
20241101,111800,221812467,726,726,726,724,2245
|
|
20241101,111700,220185183,726,726,726,726,0
|
|
20241101,111600,220185183,726,726,726,726,0
|
|
20241101,111500,220185183,726,726,726,726,0
|
|
20241101,111400,220185183,726,726,726,726,0
|
|
20241101,111300,220185183,726,724,726,724,955
|
|
20241101,111200,219491887,724,724,724,724,1502
|
|
20241101,111100,218404439,726,726,726,726,0
|
|
20241101,111000,218404439,726,726,726,726,17
|
|
20241101,110900,218392097,726,726,726,726,16
|
|
20241101,110800,218380481,726,726,726,726,0
|
|
20241101,110700,218380481,726,726,726,726,5
|
|
20241101,110600,218376851,726,724,726,724,1556
|
|
20241101,110500,217247881,726,724,726,724,32
|
|
20241101,110400,217224709,725,725,725,725,30
|
|
20241101,110300,217202959,725,725,725,725,230
|
|
20241101,110200,217036209,725,727,727,725,2965
|
|
20241101,110100,214884634,727,727,727,727,15
|
|
20241101,110000,214873729,727,727,727,727,103
|
|
20241101,105900,214798848,727,727,727,727,1000
|
|
20241101,105800,214071848,727,727,727,727,0
|
|
20241101,105700,214071848,727,724,727,724,2006
|
|
20241101,105600,212616662,723,723,723,723,65
|
|
20241101,105500,212569667,724,724,724,724,10
|
|
20241101,105400,212562427,724,724,724,724,10
|
|
20241101,105300,212555187,723,723,724,723,165
|
|
20241101,105200,212435867,723,723,723,723,700
|
|
20241101,105100,211929767,724,724,724,724,0
|
|
20241101,105000,211929767,724,724,724,724,0
|
|
20241101,104900,211929767,724,724,724,724,2748
|
|
20241101,104800,209940215,726,725,726,725,15
|
|
20241101,104700,209929328,724,724,724,724,0
|
|
20241101,104600,209929328,724,726,727,724,26692
|
|
20241101,104500,190551491,726,726,726,726,1395
|
|
20241101,104400,189538721,726,726,726,725,1383
|
|
20241101,104300,188535163,726,726,726,726,0
|
|
20241101,104200,188535163,726,726,726,726,45
|
|
20241101,104100,188502493,726,726,726,726,683
|
|
20241101,104000,188006635,726,726,726,726,0
|
|
20241101,103900,188006635,726,726,726,726,846
|
|
20241101,103800,187392439,727,727,727,727,0
|
|
20241101,103700,187392439,727,727,727,727,764
|
|
20241101,103600,186837011,725,725,725,725,0
|
|
20241101,103500,186837011,725,726,726,725,8470
|
|
20241101,103400,180696122,728,728,728,728,1400
|
|
20241101,103300,179676922,728,729,729,726,3125
|
|
20241101,103200,177407841,729,729,729,729,138
|
|
20241101,103100,177307239,729,729,729,729,41
|
|
20241101,103000,177277350,729,726,729,726,2
|
|
20241101,102900,177275895,728,727,728,727,5204
|
|
20241101,102800,173489585,726,725,726,725,2
|
|
20241101,102700,173488134,726,726,726,726,4
|
|
20241101,102600,173485230,726,726,726,726,46
|
|
20241101,102500,173451834,727,725,727,725,4
|
|
20241101,102400,173448931,725,726,726,725,3
|
|
20241101,102300,173446754,727,726,728,726,10494
|
|
20241101,102200,165818187,727,727,727,727,2
|
|
20241101,102100,165816733,728,724,729,723,38391
|
|
20241101,102000,137932596,723,722,724,722,2011
|
|
20241101,101900,136476649,722,722,722,722,301
|
|
20241101,101800,136259327,722,723,725,722,4640
|
|
20241101,101700,132899870,725,723,725,723,2222
|
|
20241101,101600,131290271,724,724,724,724,0
|
|
20241101,101500,131290271,724,722,724,720,2338
|
|
20241101,101400,129601207,722,722,724,721,2367
|
|
20241101,101300,127890171,722,720,722,720,502
|
|
20241101,101200,127527731,722,720,722,720,1348
|
|
20241101,101100,126554698,719,720,720,719,224
|
|
20241101,101000,126393518,720,720,720,719,3006
|
|
20241101,100900,124230162,720,720,720,720,4999
|
|
20241101,100800,120630882,720,720,720,720,6
|
|
20241101,100700,120626562,720,720,721,719,2515
|
|
20241101,100600,118817700,720,720,720,720,759
|
|
20241101,100500,118271220,720,720,720,719,2493
|
|
20241101,100400,116478672,721,720,721,720,1498
|
|
20241101,100300,115400090,719,720,720,719,1245
|
|
20241101,100200,114503720,720,720,720,720,0
|
|
20241101,100100,114503720,720,722,722,720,167
|
|
20241101,100000,114383470,720,721,721,720,10355
|
|
20241101,095900,106927770,722,721,722,721,21
|
|
20241101,095800,106912610,722,722,722,722,1681
|
|
20241101,095700,105698928,719,721,721,719,9049
|
|
20241101,095600,99184147,722,722,722,722,0
|
|
20241101,095500,99184147,722,722,722,722,0
|
|
20241101,095400,99184147,722,722,722,722,347
|
|
20241101,095300,98933613,719,719,722,719,6623
|
|
20241101,095200,94171652,719,721,721,719,5557
|
|
20241101,095100,90174368,721,721,721,721,17
|
|
20241101,095000,90162111,720,721,721,720,520
|
|
20241101,094900,89787691,721,720,721,720,6088
|
|
20241101,094800,85403654,721,722,722,721,2136
|
|
20241101,094700,83863563,722,722,722,722,38
|
|
20241101,094600,83836127,722,722,722,722,35
|
|
20241101,094500,83810857,721,721,721,721,93
|
|
20241101,094400,83743804,721,721,721,721,300
|
|
20241101,094300,83527504,721,721,721,721,2450
|
|
20241101,094200,81761054,722,722,722,722,9
|
|
20241101,094100,81754556,722,722,722,722,1
|
|
20241101,094000,81753834,722,722,724,722,39
|
|
20241101,093900,81725666,722,722,722,722,4
|
|
20241101,093800,81722778,722,721,722,721,1461
|
|
20241101,093700,80669086,722,724,724,722,670
|
|
20241101,093600,80185332,724,724,724,724,12
|
|
20241101,093500,80176644,724,724,724,724,21
|
|
20241101,093400,80161440,724,724,724,724,12
|
|
20241101,093300,80152752,723,723,723,723,1584
|
|
20241101,093200,79007520,723,723,724,723,89
|
|
20241101,093100,78943143,724,723,724,723,352
|
|
20241101,093000,78688644,720,721,721,720,3675
|
|
20241101,092900,76042642,721,723,723,721,1630
|
|
20241101,092800,74867402,722,722,722,722,40
|
|
20241101,092700,74838522,722,722,722,722,10
|
|
20241101,092600,74831302,723,723,723,723,5
|
|
20241101,092500,74827687,723,721,723,720,10002
|
|
20241101,092400,67625311,724,721,724,721,5635
|
|
20241101,092300,63561811,721,722,722,721,6656
|
|
20241101,092200,58758179,723,722,723,722,1122
|
|
20241101,092100,57948031,723,725,725,722,1780
|
|
20241101,092000,56660541,725,723,725,723,3532
|
|
20241101,091900,54106792,724,724,724,724,166
|
|
20241101,091800,53986608,724,724,724,724,22
|
|
20241101,091700,53970680,723,725,725,723,4452
|
|
20241101,091600,50749130,725,725,725,724,766
|
|
20241101,091500,50194019,726,726,726,726,20
|
|
20241101,091400,50179499,727,727,727,727,2
|
|
20241101,091300,50178045,725,725,726,725,4194
|
|
20241101,091200,47133622,724,726,726,724,8596
|
|
20241101,091100,40903517,725,725,725,725,1630
|
|
20241101,091000,39721767,725,725,725,724,2173
|
|
20241101,090900,38148274,726,726,726,725,34
|
|
20241101,090800,38123603,727,725,727,722,1659
|
|
20241101,090700,36923538,724,728,728,723,15717
|
|
20241101,090600,25543662,727,726,727,726,151
|
|
20241101,090500,25433886,727,727,727,724,6837
|
|
20241101,090400,20482608,727,726,729,726,807
|
|
20241101,090300,19896102,723,722,725,722,1834
|
|
20241101,090200,18568187,722,722,724,722,2100
|
|
20241101,090100,17051834,720,722,725,720,8434
|
|
20241101,090000,10970294,722,725,725,722,15133
|