594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185100,491416867,756,756,756,756,9491
|
|
20241105,185000,491416867,756,756,756,756,0
|
|
20241105,184900,491416867,756,756,756,756,0
|
|
20241105,184800,491416867,756,756,756,756,0
|
|
20241105,184700,491416867,756,756,756,756,0
|
|
20241105,184600,491416867,756,756,756,756,0
|
|
20241105,184500,491416867,756,756,756,756,0
|
|
20241105,184400,491416867,756,756,756,756,0
|
|
20241105,184300,491416867,756,756,756,756,0
|
|
20241105,184200,491416867,756,756,756,756,0
|
|
20241105,184100,491416867,756,756,756,756,0
|
|
20241105,184000,491416867,756,756,756,756,0
|
|
20241105,183900,491416867,756,756,756,756,0
|
|
20241105,183800,491416867,756,756,756,756,0
|
|
20241105,183700,491416867,756,756,756,756,0
|
|
20241105,183600,491416867,756,756,756,756,0
|
|
20241105,183500,491416867,756,756,756,756,0
|
|
20241105,183400,491416867,756,756,756,756,0
|
|
20241105,183300,491416867,756,756,756,756,0
|
|
20241105,183200,491416867,756,756,756,756,0
|
|
20241105,183100,491416867,756,756,756,756,0
|
|
20241105,183000,491416867,756,756,756,756,0
|
|
20241105,182900,491416867,756,756,756,756,0
|
|
20241105,182800,491416867,756,756,756,756,0
|
|
20241105,182700,491416867,756,756,756,756,0
|
|
20241105,182600,491416867,756,756,756,756,0
|
|
20241105,182500,491416867,756,756,756,756,0
|
|
20241105,182400,491416867,756,756,756,756,0
|
|
20241105,182300,491416867,756,756,756,756,0
|
|
20241105,182200,491416867,756,756,756,756,0
|
|
20241105,182100,491416867,756,756,756,756,9491
|
|
20241105,182000,491416867,756,756,756,756,0
|
|
20241105,181900,491416867,756,756,756,756,0
|
|
20241105,181800,491416867,756,756,756,756,0
|
|
20241105,181700,491416867,756,756,756,756,0
|
|
20241105,181600,491416867,756,756,756,756,0
|
|
20241105,181500,491416867,756,756,756,756,0
|
|
20241105,181400,491416867,756,756,756,756,0
|
|
20241105,181300,491416867,756,756,756,756,0
|
|
20241105,181200,491416867,756,756,756,756,0
|
|
20241105,181100,491416867,756,756,756,756,0
|
|
20241105,181000,491416867,756,756,756,756,0
|
|
20241105,180900,491416867,756,756,756,756,0
|
|
20241105,180800,491416867,756,756,756,756,0
|
|
20241105,180700,491416867,756,756,756,756,0
|
|
20241105,180600,491416867,756,756,756,756,0
|
|
20241105,180500,491416867,756,756,756,756,0
|
|
20241105,180400,491416867,756,756,756,756,0
|
|
20241105,180300,491416867,756,756,756,756,0
|
|
20241105,180200,491416867,756,756,756,756,0
|
|
20241105,180100,491416867,756,756,756,756,0
|
|
20241105,180000,491416867,756,756,756,756,0
|
|
20241105,175900,491416867,756,756,756,756,0
|
|
20241105,175800,491416867,756,756,756,756,0
|
|
20241105,175700,491416867,756,756,756,756,0
|
|
20241105,175600,491416867,756,756,756,756,0
|
|
20241105,175500,491416867,756,756,756,756,0
|
|
20241105,175400,491416867,756,756,756,756,0
|
|
20241105,175300,491416867,756,756,756,756,0
|
|
20241105,175200,491416867,756,756,756,756,0
|
|
20241105,175100,491416867,756,756,756,756,9491
|
|
20241105,175000,491416867,756,756,756,756,0
|
|
20241105,174900,491416867,756,756,756,756,0
|
|
20241105,174800,491416867,756,756,756,756,0
|
|
20241105,174700,491416867,756,756,756,756,0
|
|
20241105,174600,491416867,756,756,756,756,0
|
|
20241105,174500,491416867,756,756,756,756,0
|
|
20241105,174400,491416867,756,756,756,756,0
|
|
20241105,174300,491416867,756,756,756,756,0
|
|
20241105,174200,491416867,756,756,756,756,0
|
|
20241105,174100,491416867,756,756,756,756,0
|
|
20241105,174000,491416867,756,756,756,756,0
|
|
20241105,173900,491416867,756,756,756,756,0
|
|
20241105,173800,491416867,756,756,756,756,0
|
|
20241105,173700,491416867,756,756,756,756,0
|
|
20241105,173600,491416867,756,756,756,756,0
|
|
20241105,173500,491416867,756,756,756,756,0
|
|
20241105,173400,491416867,756,756,756,756,0
|
|
20241105,173300,491416867,756,756,756,756,0
|
|
20241105,173200,491416867,756,756,756,756,0
|
|
20241105,173100,491416867,756,756,756,756,0
|
|
20241105,173000,491416867,756,756,756,756,0
|
|
20241105,172900,491416867,756,756,756,756,0
|
|
20241105,172800,491416867,756,756,756,756,0
|
|
20241105,172700,491416867,756,756,756,756,0
|
|
20241105,172600,491416867,756,756,756,756,0
|
|
20241105,172500,491416867,756,756,756,756,0
|
|
20241105,172400,491416867,756,756,756,756,0
|
|
20241105,172300,491416867,756,756,756,756,0
|
|
20241105,172200,491416867,756,756,756,756,0
|
|
20241105,172100,491416867,756,756,756,756,9491
|
|
20241105,172000,491416867,756,756,756,756,0
|
|
20241105,171900,491416867,756,756,756,756,0
|
|
20241105,171800,491416867,756,756,756,756,0
|
|
20241105,171700,491416867,756,756,756,756,0
|
|
20241105,171600,491416867,756,756,756,756,0
|
|
20241105,171500,491416867,756,756,756,756,0
|
|
20241105,171400,491416867,756,756,756,756,0
|
|
20241105,171300,491416867,756,756,756,756,0
|
|
20241105,171200,491416867,756,756,756,756,0
|
|
20241105,171100,491416867,756,756,756,756,0
|
|
20241105,171000,491416867,756,756,756,756,0
|
|
20241105,170900,491416867,756,756,756,756,0
|
|
20241105,170800,491416867,756,756,756,756,0
|
|
20241105,170700,491416867,756,756,756,756,0
|
|
20241105,170600,491416867,756,756,756,756,0
|
|
20241105,170500,491416867,756,756,756,756,0
|
|
20241105,170400,491416867,756,756,756,756,0
|
|
20241105,170300,491416867,756,756,756,756,0
|
|
20241105,170200,491416867,756,756,756,756,0
|
|
20241105,170100,491416867,756,756,756,756,0
|
|
20241105,170000,491416867,756,756,756,756,0
|
|
20241105,165900,491416867,756,756,756,756,0
|
|
20241105,165800,491416867,756,756,756,756,0
|
|
20241105,165700,491416867,756,756,756,756,0
|
|
20241105,165600,491416867,756,756,756,756,0
|
|
20241105,165500,491416867,756,756,756,756,0
|
|
20241105,165400,491416867,756,756,756,756,0
|
|
20241105,165300,491416867,756,756,756,756,0
|
|
20241105,165200,491416867,756,756,756,756,0
|
|
20241105,165100,491416867,756,756,756,756,9491
|
|
20241105,165000,491416867,756,756,756,756,0
|
|
20241105,164900,491416867,756,756,756,756,0
|
|
20241105,164800,491416867,756,756,756,756,0
|
|
20241105,164700,491416867,756,756,756,756,0
|
|
20241105,164600,491416867,756,756,756,756,0
|
|
20241105,164500,491416867,756,756,756,756,0
|
|
20241105,164400,491416867,756,756,756,756,0
|
|
20241105,164300,491416867,756,756,756,756,0
|
|
20241105,164200,491416867,756,756,756,756,0
|
|
20241105,164100,491416867,756,756,756,756,0
|
|
20241105,164000,491416867,756,756,756,756,0
|
|
20241105,163900,491416867,756,756,756,756,0
|
|
20241105,163800,491416867,756,756,756,756,0
|
|
20241105,163700,491416867,756,756,756,756,0
|
|
20241105,163600,491416867,756,756,756,756,0
|
|
20241105,163500,491416867,756,756,756,756,0
|
|
20241105,163400,491416867,756,756,756,756,0
|
|
20241105,163300,491416867,756,756,756,756,0
|
|
20241105,163200,491416867,756,756,756,756,0
|
|
20241105,163100,491416867,756,756,756,756,0
|
|
20241105,163000,491416867,756,756,756,756,0
|
|
20241105,162900,491416867,756,756,756,756,0
|
|
20241105,162800,491416867,756,756,756,756,0
|
|
20241105,162700,491416867,756,756,756,756,0
|
|
20241105,162600,491416867,756,756,756,756,0
|
|
20241105,162500,491416867,756,756,756,756,0
|
|
20241105,162400,491416867,756,756,756,756,0
|
|
20241105,162300,491416867,756,756,756,756,0
|
|
20241105,162200,491416867,756,756,756,756,0
|
|
20241105,162100,491416867,756,756,756,756,9491
|
|
20241105,162000,491416867,756,756,756,756,0
|
|
20241105,161900,491416867,756,756,756,756,0
|
|
20241105,161800,491416867,756,756,756,756,0
|
|
20241105,161700,491416867,756,756,756,756,0
|
|
20241105,161600,491416867,756,756,756,756,0
|
|
20241105,161500,491416867,756,756,756,756,0
|
|
20241105,161400,491416867,756,756,756,756,0
|
|
20241105,161300,491416867,756,756,756,756,0
|
|
20241105,161200,491416867,756,756,756,756,0
|
|
20241105,161100,491416867,756,756,756,756,0
|
|
20241105,161000,491416867,756,756,756,756,0
|
|
20241105,160900,491416867,756,756,756,756,0
|
|
20241105,160800,491416867,756,756,756,756,0
|
|
20241105,160700,491416867,756,756,756,756,0
|
|
20241105,160600,491416867,756,756,756,756,0
|
|
20241105,160500,491416867,756,756,756,756,0
|
|
20241105,160400,491416867,756,756,756,756,0
|
|
20241105,160300,491416867,756,756,756,756,0
|
|
20241105,160200,491416867,756,756,756,756,0
|
|
20241105,160100,491416867,756,756,756,756,0
|
|
20241105,160000,491416867,756,756,756,756,0
|
|
20241105,155900,491416867,756,756,756,756,0
|
|
20241105,155800,491416867,756,756,756,756,0
|
|
20241105,155700,491416867,756,756,756,756,0
|
|
20241105,155600,491416867,756,756,756,756,0
|
|
20241105,155500,491416867,756,756,756,756,0
|
|
20241105,155400,491416867,756,756,756,756,0
|
|
20241105,155300,491416867,756,756,756,756,0
|
|
20241105,155200,491416867,756,756,756,756,0
|
|
20241105,155100,491416867,756,756,756,756,9491
|
|
20241105,155000,491416867,756,756,756,756,0
|
|
20241105,154900,491416867,756,756,756,756,0
|
|
20241105,154800,491416867,756,756,756,756,0
|
|
20241105,154700,491416867,756,756,756,756,0
|
|
20241105,154600,491416867,756,756,756,756,0
|
|
20241105,154500,491416867,756,756,756,756,0
|
|
20241105,154400,491416867,756,756,756,756,0
|
|
20241105,154300,491416867,756,756,756,756,0
|
|
20241105,154200,491416867,756,756,756,756,0
|
|
20241105,154100,491416867,756,756,756,756,0
|
|
20241105,154000,491416867,756,756,756,756,0
|
|
20241105,153900,491416867,756,756,756,756,0
|
|
20241105,153800,491416867,756,756,756,756,0
|
|
20241105,153700,491416867,756,756,756,756,0
|
|
20241105,153600,491416867,756,756,756,756,0
|
|
20241105,153500,491416867,756,756,756,756,0
|
|
20241105,153400,491416867,756,756,756,756,0
|
|
20241105,153300,491416867,756,756,756,756,0
|
|
20241105,153200,491416867,756,756,756,756,0
|
|
20241105,153100,491416867,756,756,756,756,0
|
|
20241105,153000,491416867,756,756,756,756,9491
|
|
20241105,152900,484241671,756,756,756,756,0
|
|
20241105,152800,484241671,756,756,756,756,0
|
|
20241105,152700,484241671,756,756,756,756,0
|
|
20241105,152600,484241671,756,756,756,756,0
|
|
20241105,152500,484241671,756,756,756,756,0
|
|
20241105,152400,484241671,756,756,756,756,0
|
|
20241105,152300,484241671,756,756,756,756,0
|
|
20241105,152200,484241671,756,756,756,756,0
|
|
20241105,152100,484241671,756,756,756,756,0
|
|
20241105,152000,484241671,756,756,756,756,0
|
|
20241105,151900,484241671,756,757,757,756,4595
|
|
20241105,151800,480763432,756,757,757,756,1002
|
|
20241105,151700,480005918,756,756,756,756,2
|
|
20241105,151600,480004406,756,756,756,756,1236
|
|
20241105,151500,479069990,755,755,755,755,13
|
|
20241105,151400,479060175,755,755,755,755,0
|
|
20241105,151300,479060175,755,755,755,755,5
|
|
20241105,151200,479056400,756,756,756,756,4022
|
|
20241105,151100,476015768,756,756,756,756,1975
|
|
20241105,151000,474522668,756,755,756,755,153
|
|
20241105,150900,474407100,755,756,756,755,115
|
|
20241105,150800,474320265,756,756,756,756,1041
|
|
20241105,150700,473533269,755,756,756,755,1024
|
|
20241105,150600,472759127,756,756,756,756,5
|
|
20241105,150500,472755347,755,754,755,754,179
|
|
20241105,150400,472620361,754,755,755,754,101
|
|
20241105,150300,472544206,755,755,755,755,48
|
|
20241105,150200,472507966,756,756,756,756,0
|
|
20241105,150100,472507966,756,756,756,756,2
|
|
20241105,150000,472506454,756,756,756,756,0
|
|
20241105,145900,472506454,756,756,756,756,133
|
|
20241105,145800,472405906,755,755,755,755,2000
|
|
20241105,145700,470895906,756,756,756,756,152
|
|
20241105,145600,470780994,756,755,756,755,6
|
|
20241105,145500,470776463,754,754,754,754,1
|
|
20241105,145400,470775709,754,754,754,754,0
|
|
20241105,145300,470775709,754,754,754,754,0
|
|
20241105,145200,470775709,754,754,754,754,2894
|
|
20241105,145100,468593633,754,755,755,754,1877
|
|
20241105,145000,467176499,755,755,755,755,24
|
|
20241105,144900,467158379,755,755,755,755,7
|
|
20241105,144800,467153094,755,755,755,755,101
|
|
20241105,144700,467076839,755,755,755,755,0
|
|
20241105,144600,467076839,755,755,755,755,0
|
|
20241105,144500,467076839,755,755,755,755,0
|
|
20241105,144400,467076839,755,755,755,755,0
|
|
20241105,144300,467076839,755,755,755,755,2643
|
|
20241105,144200,465081374,754,754,754,754,0
|
|
20241105,144100,465081374,754,754,754,754,0
|
|
20241105,144000,465081374,754,754,754,754,1001
|
|
20241105,143900,464326620,755,755,755,755,5108
|
|
20241105,143800,460470080,755,755,755,755,0
|
|
20241105,143700,460470080,755,755,755,755,0
|
|
20241105,143600,460470080,755,755,755,755,1
|
|
20241105,143500,460469325,756,756,756,756,500
|
|
20241105,143400,460091325,755,755,755,755,350
|
|
20241105,143300,459827075,756,756,756,756,1
|
|
20241105,143200,459826319,756,756,756,756,0
|
|
20241105,143100,459826319,756,755,756,755,4778
|
|
20241105,143000,456218927,754,754,754,754,0
|
|
20241105,142900,456218927,754,754,754,754,1001
|
|
20241105,142800,455464173,755,755,755,755,1224
|
|
20241105,142700,454540053,755,755,755,755,0
|
|
20241105,142600,454540053,755,755,755,755,1400
|
|
20241105,142500,453483053,755,755,755,755,446
|
|
20241105,142400,453146323,755,756,756,755,34
|
|
20241105,142300,453120620,756,756,756,756,0
|
|
20241105,142200,453120620,756,756,756,756,63
|
|
20241105,142100,453072992,756,756,756,756,0
|
|
20241105,142000,453072992,756,756,756,756,0
|
|
20241105,141900,453072992,756,756,756,756,0
|
|
20241105,141800,453072992,756,756,756,756,0
|
|
20241105,141700,453072992,756,756,756,756,2
|
|
20241105,141600,453071480,756,756,756,756,1
|
|
20241105,141500,453070724,755,755,755,755,0
|
|
20241105,141400,453070724,755,755,755,755,182
|
|
20241105,141300,452933314,755,755,755,755,516
|
|
20241105,141200,452543734,755,755,755,755,5
|
|
20241105,141100,452539959,754,754,754,754,1335
|
|
20241105,141000,451533369,756,756,756,756,0
|
|
20241105,140900,451533369,756,756,756,756,102
|
|
20241105,140800,451456257,754,754,754,754,0
|
|
20241105,140700,451456257,754,754,754,754,3691
|
|
20241105,140600,448673243,753,754,754,753,10334
|
|
20241105,140500,440882927,754,754,754,754,0
|
|
20241105,140400,440882927,754,754,754,754,2069
|
|
20241105,140300,439322901,754,754,754,754,840
|
|
20241105,140200,438689541,755,755,755,755,4
|
|
20241105,140100,438686521,755,755,755,755,1314
|
|
20241105,140000,437694451,755,755,755,755,2460
|
|
20241105,135900,435837151,756,756,756,756,0
|
|
20241105,135800,435837151,756,756,756,756,178
|
|
20241105,135700,435702583,756,755,756,755,296
|
|
20241105,135600,435478808,755,755,755,755,86
|
|
20241105,135500,435413878,755,755,755,755,0
|
|
20241105,135400,435413878,755,755,755,755,661
|
|
20241105,135300,434914823,755,755,755,755,0
|
|
20241105,135200,434914823,755,755,755,755,1
|
|
20241105,135100,434914068,755,755,755,755,382
|
|
20241105,135000,434625658,755,755,756,755,624
|
|
20241105,134900,434154488,756,756,756,756,210
|
|
20241105,134800,433995728,756,756,756,756,20
|
|
20241105,134700,433980608,756,756,756,756,15418
|
|
20241105,134600,422324600,756,756,756,756,58
|
|
20241105,134500,422280752,757,757,757,757,1
|
|
20241105,134400,422279995,756,756,756,756,28
|
|
20241105,134300,422258827,756,757,757,756,1023
|
|
20241105,134200,421484799,756,756,756,756,4
|
|
20241105,134100,421481775,756,757,757,756,639
|
|
20241105,134000,420998054,757,757,757,757,24
|
|
20241105,133900,420979886,756,756,756,756,304
|
|
20241105,133800,420750062,756,756,756,756,0
|
|
20241105,133700,420750062,756,756,756,756,0
|
|
20241105,133600,420750062,756,756,757,756,4266
|
|
20241105,133500,417520704,757,757,757,757,0
|
|
20241105,133400,417520704,757,757,757,757,185
|
|
20241105,133300,417380659,757,756,757,756,10200
|
|
20241105,133200,409659459,757,757,757,757,142
|
|
20241105,133100,409551965,757,758,758,757,5946
|
|
20241105,133000,405050837,757,757,757,757,1501
|
|
20241105,132900,403914580,757,757,757,757,3
|
|
20241105,132800,403912309,758,758,758,758,500
|
|
20241105,132700,403533309,758,758,758,757,1052
|
|
20241105,132600,402736193,757,758,758,757,4012
|
|
20241105,132500,399698909,757,758,758,757,21
|
|
20241105,132400,399682992,757,758,758,757,1039
|
|
20241105,132300,398895436,758,758,758,758,300
|
|
20241105,132200,398668036,757,758,758,757,4097
|
|
20241105,132100,395562512,758,758,759,758,189
|
|
20241105,132000,395419098,759,757,759,756,4229
|
|
20241105,131900,392217608,757,758,758,757,8506
|
|
20241105,131800,385770063,758,759,759,758,3948
|
|
20241105,131700,382773537,758,759,759,758,3037
|
|
20241105,131600,380471456,758,758,758,757,3153
|
|
20241105,131500,378081485,758,760,760,758,2768
|
|
20241105,131400,375980573,760,759,760,759,1250
|
|
20241105,131300,375030574,759,759,760,759,12197
|
|
20241105,131200,365761188,759,759,759,758,2508
|
|
20241105,131100,363857717,758,757,758,757,6178
|
|
20241105,131000,359174829,757,757,757,757,6794
|
|
20241105,130900,354031771,756,756,756,756,50
|
|
20241105,130800,353993971,756,755,756,755,3329
|
|
20241105,130700,351477947,755,755,755,755,282
|
|
20241105,130600,351265037,755,755,755,755,108
|
|
20241105,130500,351183497,755,755,755,755,0
|
|
20241105,130400,351183497,755,755,755,755,0
|
|
20241105,130300,351183497,755,754,755,754,2284
|
|
20241105,130200,349460398,754,754,754,754,0
|
|
20241105,130100,349460398,754,754,754,754,1000
|
|
20241105,130000,348706398,754,754,754,754,73
|
|
20241105,125900,348651356,754,754,754,754,0
|
|
20241105,125800,348651356,754,754,754,754,20
|
|
20241105,125700,348636276,753,753,753,753,0
|
|
20241105,125600,348636276,753,753,753,753,245
|
|
20241105,125500,348451791,754,754,754,754,4
|
|
20241105,125400,348448775,754,753,754,753,890
|
|
20241105,125300,347778600,753,753,753,753,5000
|
|
20241105,125200,344013600,753,754,754,753,315
|
|
20241105,125100,343776404,752,754,754,752,4401
|
|
20241105,125000,340462052,754,754,754,754,0
|
|
20241105,124900,340462052,754,754,754,754,3
|
|
20241105,124800,340459790,752,752,752,752,0
|
|
20241105,124700,340459790,752,753,753,752,1818
|
|
20241105,124600,339091464,754,754,754,754,103
|
|
20241105,124500,339013802,753,754,754,753,21
|
|
20241105,124400,338997969,754,754,754,754,50
|
|
20241105,124300,338960269,754,754,754,754,4
|
|
20241105,124200,338957253,754,754,754,754,0
|
|
20241105,124100,338957253,754,754,754,754,0
|
|
20241105,124000,338957253,754,754,754,754,401
|
|
20241105,123900,338654899,754,754,754,754,10
|
|
20241105,123800,338647359,753,753,753,753,404
|
|
20241105,123700,338343147,754,754,754,754,52
|
|
20241105,123600,338303939,754,754,754,754,260
|
|
20241105,123500,338107899,754,754,754,753,732
|
|
20241105,123400,337556153,754,754,754,754,60
|
|
20241105,123300,337510913,754,754,754,754,5096
|
|
20241105,123200,333668529,752,752,752,752,0
|
|
20241105,123100,333668529,752,752,752,752,606
|
|
20241105,123000,333212817,752,752,752,752,0
|
|
20241105,122900,333212817,752,752,752,752,0
|
|
20241105,122800,333212817,752,753,753,752,4665
|
|
20241105,122700,329700570,753,754,754,753,70
|
|
20241105,122600,329647854,754,754,754,754,547
|
|
20241105,122500,329235416,754,754,754,754,0
|
|
20241105,122400,329235416,754,754,754,754,1600
|
|
20241105,122300,328029016,754,754,754,754,3320
|
|
20241105,122200,325525736,754,754,754,754,2
|
|
20241105,122100,325524228,753,753,753,753,1000
|
|
20241105,122000,324771228,754,754,754,754,5
|
|
20241105,121900,324767458,754,754,754,754,605
|
|
20241105,121800,324311288,755,755,755,755,0
|
|
20241105,121700,324311288,755,753,755,753,488
|
|
20241105,121600,323943820,755,754,755,754,1973
|
|
20241105,121500,322456176,754,754,754,754,3
|
|
20241105,121400,322453914,753,753,753,753,2050
|
|
20241105,121300,320910264,754,754,754,754,5
|
|
20241105,121200,320906494,753,753,753,753,0
|
|
20241105,121100,320906494,753,753,753,753,3370
|
|
20241105,121000,318368884,753,753,753,753,100
|
|
20241105,120900,318293584,752,752,752,752,0
|
|
20241105,120800,318293584,752,753,754,752,717
|
|
20241105,120700,317753732,753,753,753,753,459
|
|
20241105,120600,317408105,753,752,753,752,2700
|
|
20241105,120500,315375705,753,752,753,751,3002
|
|
20241105,120400,313118951,753,753,753,753,2739
|
|
20241105,120300,311056484,754,754,754,754,0
|
|
20241105,120200,311056484,754,754,754,754,101
|
|
20241105,120100,310980330,753,754,754,753,111
|
|
20241105,120000,310896646,754,754,754,754,0
|
|
20241105,115900,310896646,754,754,754,754,101
|
|
20241105,115800,310820492,754,754,754,754,5
|
|
20241105,115700,310816722,754,754,754,754,2667
|
|
20241105,115600,308805804,754,754,754,754,0
|
|
20241105,115500,308805804,754,754,754,754,0
|
|
20241105,115400,308805804,754,754,754,754,0
|
|
20241105,115300,308805804,754,754,754,754,51
|
|
20241105,115200,308767350,754,754,754,754,50
|
|
20241105,115100,308729650,754,754,754,754,382
|
|
20241105,115000,308441622,754,754,754,754,0
|
|
20241105,114900,308441622,754,753,754,753,5386
|
|
20241105,114800,304380961,752,752,752,752,1
|
|
20241105,114700,304380209,752,752,752,752,1
|
|
20241105,114600,304379457,753,753,753,753,0
|
|
20241105,114500,304379457,753,753,753,753,0
|
|
20241105,114400,304379457,753,753,753,753,33
|
|
20241105,114300,304354608,753,753,753,753,1
|
|
20241105,114200,304353855,753,753,753,753,1
|
|
20241105,114100,304353102,753,754,754,753,48
|
|
20241105,114000,304316956,753,753,753,753,2
|
|
20241105,113900,304315450,754,754,754,754,1
|
|
20241105,113800,304314696,754,754,754,754,0
|
|
20241105,113700,304314696,754,754,754,754,0
|
|
20241105,113600,304314696,754,754,754,754,0
|
|
20241105,113500,304314696,754,754,754,754,0
|
|
20241105,113400,304314696,754,754,754,754,20
|
|
20241105,113300,304299616,754,754,754,754,0
|
|
20241105,113200,304299616,754,753,754,753,3371
|
|
20241105,113100,301761252,752,752,752,752,2
|
|
20241105,113000,301759748,753,753,753,753,3
|
|
20241105,112900,301757489,753,753,753,753,100
|
|
20241105,112800,301682189,753,753,753,752,52
|
|
20241105,112700,301643074,752,752,752,752,1680
|
|
20241105,112600,300379714,753,753,753,753,247
|
|
20241105,112500,300193723,753,753,753,753,0
|
|
20241105,112400,300193723,753,753,753,753,0
|
|
20241105,112300,300193723,753,753,753,753,5000
|
|
20241105,112200,296428723,754,754,754,754,100
|
|
20241105,112100,296353323,754,754,754,754,0
|
|
20241105,112000,296353323,754,754,754,754,2
|
|
20241105,111900,296351815,753,753,753,753,116
|
|
20241105,111800,296264467,753,753,753,753,0
|
|
20241105,111700,296264467,753,753,753,753,85
|
|
20241105,111600,296200462,753,753,753,753,2
|
|
20241105,111500,296198956,754,754,754,754,0
|
|
20241105,111400,296198956,754,754,754,754,5
|
|
20241105,111300,296195186,753,753,753,753,100
|
|
20241105,111200,296119886,754,754,754,754,0
|
|
20241105,111100,296119886,754,754,754,754,653
|
|
20241105,111000,295627524,754,754,754,754,31
|
|
20241105,110900,295604150,754,753,755,753,236
|
|
20241105,110800,295426183,755,755,755,755,264
|
|
20241105,110700,295226863,754,754,754,754,0
|
|
20241105,110600,295226863,754,754,754,754,0
|
|
20241105,110500,295226863,754,754,754,754,257
|
|
20241105,110400,295033085,754,754,754,754,1
|
|
20241105,110300,295032331,754,754,754,754,300
|
|
20241105,110200,294806131,754,754,754,754,0
|
|
20241105,110100,294806131,754,754,754,754,3
|
|
20241105,110000,294803869,754,754,754,754,15
|
|
20241105,105900,294792559,754,754,754,754,0
|
|
20241105,105800,294792559,754,754,754,754,234
|
|
20241105,105700,294616123,754,753,754,753,34
|
|
20241105,105600,294590517,753,753,753,753,0
|
|
20241105,105500,294590517,753,754,754,753,101
|
|
20241105,105400,294514364,753,753,753,752,759
|
|
20241105,105300,293942888,755,755,755,754,143
|
|
20241105,105200,293835023,756,756,756,756,3
|
|
20241105,105100,293832755,754,754,754,754,300
|
|
20241105,105000,293606555,756,756,756,755,425
|
|
20241105,104900,293285668,756,756,756,755,305
|
|
20241105,104800,293055270,756,756,756,756,3
|
|
20241105,104700,293053002,756,756,756,755,58
|
|
20241105,104600,293009209,756,757,757,756,410
|
|
20241105,104500,292699194,757,755,757,755,11644
|
|
20241105,104400,283902235,754,754,754,751,2164
|
|
20241105,104300,282270582,751,751,751,751,5239
|
|
20241105,104200,278336093,752,752,752,752,6658
|
|
20241105,104100,273329277,754,754,754,754,1
|
|
20241105,104000,273328523,754,754,754,754,525
|
|
20241105,103900,272932673,754,754,754,754,53
|
|
20241105,103800,272892711,754,754,754,754,0
|
|
20241105,103700,272892711,754,754,754,754,61
|
|
20241105,103600,272846717,754,754,754,754,0
|
|
20241105,103500,272846717,754,750,754,750,229
|
|
20241105,103400,272674851,752,752,752,752,5
|
|
20241105,103300,272671091,752,752,752,752,5
|
|
20241105,103200,272667331,750,750,750,750,2101
|
|
20241105,103100,271091581,752,751,752,751,502
|
|
20241105,103000,270714577,751,751,751,751,1336
|
|
20241105,102900,269711241,751,752,752,751,4583
|
|
20241105,102800,266269308,754,754,754,754,0
|
|
20241105,102700,266269308,754,754,754,754,0
|
|
20241105,102600,266269308,754,752,754,752,2688
|
|
20241105,102500,264246090,753,752,753,752,256
|
|
20241105,102400,264053573,753,753,753,753,2
|
|
20241105,102300,264052067,753,753,753,753,5
|
|
20241105,102200,264048302,751,750,752,750,555
|
|
20241105,102100,263631402,750,752,753,750,1006
|
|
20241105,102000,262876767,753,753,753,752,516
|
|
20241105,101900,262488220,751,753,753,751,4
|
|
20241105,101800,262485210,753,753,753,753,3
|
|
20241105,101700,262482951,750,753,753,750,162
|
|
20241105,101600,262361366,753,751,753,751,2376
|
|
20241105,101500,260576988,752,752,752,752,12
|
|
20241105,101400,260567964,753,753,753,753,5
|
|
20241105,101300,260564199,753,753,753,753,505
|
|
20241105,101200,260183934,753,752,753,752,65
|
|
20241105,101100,260135034,752,752,752,752,954
|
|
20241105,101000,259417626,751,751,751,751,6987
|
|
20241105,100900,254170389,750,750,751,750,1408
|
|
20241105,100800,253114364,750,749,750,749,6894
|
|
20241105,100700,247943964,749,749,750,749,212
|
|
20241105,100600,247785175,749,748,749,748,4377
|
|
20241105,100500,244508052,750,750,751,749,603
|
|
20241105,100400,244056300,751,749,751,749,844
|
|
20241105,100300,243424112,751,751,751,751,0
|
|
20241105,100200,243424112,751,750,751,750,16271
|
|
20241105,100100,231220851,751,750,752,750,488
|
|
20241105,100000,230854419,751,750,753,750,271
|
|
20241105,095900,230651134,753,753,753,750,1901
|
|
20241105,095800,229222791,750,751,751,750,427
|
|
20241105,095700,228902407,750,751,752,750,6588
|
|
20241105,095600,223954845,751,751,751,751,8519
|
|
20241105,095500,217557076,751,751,751,751,3760
|
|
20241105,095400,214733316,752,752,752,751,13114
|
|
20241105,095300,204872646,753,753,753,753,110
|
|
20241105,095200,204789816,752,752,752,752,1852
|
|
20241105,095100,203397112,753,751,753,751,2574
|
|
20241105,095000,201463974,753,752,753,752,135
|
|
20241105,094900,201362449,753,755,755,753,202
|
|
20241105,094800,201210339,756,755,756,755,1000
|
|
20241105,094700,200454439,756,756,756,756,0
|
|
20241105,094600,200454439,756,754,756,754,7416
|
|
20241105,094500,194857939,752,752,752,752,2397
|
|
20241105,094400,193055395,754,752,754,752,196
|
|
20241105,094300,192907993,754,754,754,754,202
|
|
20241105,094200,192755685,753,753,753,753,0
|
|
20241105,094100,192755685,753,756,756,751,7226
|
|
20241105,094000,187312615,754,754,756,754,364
|
|
20241105,093900,187038157,756,757,757,754,12923
|
|
20241105,093800,177276128,757,757,757,756,1566
|
|
20241105,093700,176091480,757,757,757,757,632
|
|
20241105,093600,175613056,757,756,757,755,3180
|
|
20241105,093500,173208222,755,756,756,755,534
|
|
20241105,093400,172805025,755,756,757,755,1611
|
|
20241105,093300,171587113,755,756,757,755,423
|
|
20241105,093200,171267322,756,755,757,754,4637
|
|
20241105,093100,167764277,755,755,755,754,2073
|
|
20241105,093000,166200199,754,755,755,754,1190
|
|
20241105,092900,165302429,754,755,755,754,16
|
|
20241105,092800,165290351,754,754,754,754,0
|
|
20241105,092700,165290351,754,755,755,753,13339
|
|
20241105,092600,155228373,755,755,755,755,4579
|
|
20241105,092500,151771228,756,754,756,754,2711
|
|
20241105,092400,149724400,756,755,756,754,2804
|
|
20241105,092300,147605143,754,755,756,754,1148
|
|
20241105,092200,146738292,753,755,755,753,7247
|
|
20241105,092100,141273955,757,757,757,757,1441
|
|
20241105,092000,140183118,755,752,756,752,10037
|
|
20241105,091900,132605069,752,750,752,750,456
|
|
20241105,091800,132262185,752,752,753,750,5416
|
|
20241105,091700,128195366,753,752,754,751,1372
|
|
20241105,091600,127164777,755,751,755,751,2185
|
|
20241105,091500,125518210,752,755,755,752,16346
|
|
20241105,091400,113210186,755,755,755,753,1947
|
|
20241105,091300,111740665,753,754,755,753,1302
|
|
20241105,091200,110758741,753,752,753,752,6324
|
|
20241105,091100,106002710,752,755,755,751,16848
|
|
20241105,091000,93312056,754,754,755,753,2823
|
|
20241105,090900,91183495,753,754,754,753,3246
|
|
20241105,090800,88738613,754,754,755,754,8692
|
|
20241105,090700,82176362,754,748,754,748,14480
|
|
20241105,090600,71281906,748,753,753,748,17154
|
|
20241105,090500,58450312,748,749,753,746,9956
|
|
20241105,090400,50982936,748,751,751,748,3056
|
|
20241105,090300,48692998,751,752,752,750,1341
|
|
20241105,090200,47685254,752,753,753,748,1838
|
|
20241105,090100,46301456,748,754,754,747,6356
|
|
20241105,090000,41542284,748,755,755,748,55196
|