594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185100,880366209,772,772,772,772,25802
|
|
20241106,185000,880366209,772,772,772,772,0
|
|
20241106,184900,880366209,772,772,772,772,0
|
|
20241106,184800,880366209,772,772,772,772,0
|
|
20241106,184700,880366209,772,772,772,772,0
|
|
20241106,184600,880366209,772,772,772,772,0
|
|
20241106,184500,880366209,772,772,772,772,0
|
|
20241106,184400,880366209,772,772,772,772,0
|
|
20241106,184300,880366209,772,772,772,772,0
|
|
20241106,184200,880366209,772,772,772,772,0
|
|
20241106,184100,880366209,772,772,772,772,0
|
|
20241106,184000,880366209,772,772,772,772,0
|
|
20241106,183900,880366209,772,772,772,772,0
|
|
20241106,183800,880366209,772,772,772,772,0
|
|
20241106,183700,880366209,772,772,772,772,0
|
|
20241106,183600,880366209,772,772,772,772,0
|
|
20241106,183500,880366209,772,772,772,772,0
|
|
20241106,183400,880366209,772,772,772,772,0
|
|
20241106,183300,880366209,772,772,772,772,0
|
|
20241106,183200,880366209,772,772,772,772,0
|
|
20241106,183100,880366209,772,772,772,772,0
|
|
20241106,183000,880366209,772,772,772,772,0
|
|
20241106,182900,880366209,772,772,772,772,0
|
|
20241106,182800,880366209,772,772,772,772,0
|
|
20241106,182700,880366209,772,772,772,772,0
|
|
20241106,182600,880366209,772,772,772,772,0
|
|
20241106,182500,880366209,772,772,772,772,0
|
|
20241106,182400,880366209,772,772,772,772,0
|
|
20241106,182300,880366209,772,772,772,772,0
|
|
20241106,182200,880366209,772,772,772,772,0
|
|
20241106,182100,880366209,772,772,772,772,25802
|
|
20241106,182000,880366209,772,772,772,772,0
|
|
20241106,181900,880366209,772,772,772,772,0
|
|
20241106,181800,880366209,772,772,772,772,0
|
|
20241106,181700,880366209,772,772,772,772,0
|
|
20241106,181600,880366209,772,772,772,772,0
|
|
20241106,181500,880366209,772,772,772,772,0
|
|
20241106,181400,880366209,772,772,772,772,0
|
|
20241106,181300,880366209,772,772,772,772,0
|
|
20241106,181200,880366209,772,772,772,772,0
|
|
20241106,181100,880366209,772,772,772,772,0
|
|
20241106,181000,880366209,772,772,772,772,0
|
|
20241106,180900,880366209,772,772,772,772,0
|
|
20241106,180800,880366209,772,772,772,772,0
|
|
20241106,180700,880366209,772,772,772,772,0
|
|
20241106,180600,880366209,772,772,772,772,0
|
|
20241106,180500,880366209,772,772,772,772,0
|
|
20241106,180400,880366209,772,772,772,772,0
|
|
20241106,180300,880366209,772,772,772,772,0
|
|
20241106,180200,880366209,772,772,772,772,0
|
|
20241106,180100,880366209,772,772,772,772,0
|
|
20241106,180000,880366209,772,772,772,772,0
|
|
20241106,175900,880366209,772,772,772,772,0
|
|
20241106,175800,880366209,772,772,772,772,0
|
|
20241106,175700,880366209,772,772,772,772,0
|
|
20241106,175600,880366209,772,772,772,772,0
|
|
20241106,175500,880366209,772,772,772,772,0
|
|
20241106,175400,880366209,772,772,772,772,0
|
|
20241106,175300,880366209,772,772,772,772,0
|
|
20241106,175200,880366209,772,772,772,772,0
|
|
20241106,175100,880366209,772,772,772,772,25802
|
|
20241106,175000,880366209,772,772,772,772,0
|
|
20241106,174900,880366209,772,772,772,772,0
|
|
20241106,174800,880366209,772,772,772,772,0
|
|
20241106,174700,880366209,772,772,772,772,0
|
|
20241106,174600,880366209,772,772,772,772,0
|
|
20241106,174500,880366209,772,772,772,772,0
|
|
20241106,174400,880366209,772,772,772,772,0
|
|
20241106,174300,880366209,772,772,772,772,0
|
|
20241106,174200,880366209,772,772,772,772,0
|
|
20241106,174100,880366209,772,772,772,772,0
|
|
20241106,174000,880366209,772,772,772,772,0
|
|
20241106,173900,880366209,772,772,772,772,0
|
|
20241106,173800,880366209,772,772,772,772,0
|
|
20241106,173700,880366209,772,772,772,772,0
|
|
20241106,173600,880366209,772,772,772,772,0
|
|
20241106,173500,880366209,772,772,772,772,0
|
|
20241106,173400,880366209,772,772,772,772,0
|
|
20241106,173300,880366209,772,772,772,772,0
|
|
20241106,173200,880366209,772,772,772,772,0
|
|
20241106,173100,880366209,772,772,772,772,0
|
|
20241106,173000,880366209,772,772,772,772,0
|
|
20241106,172900,880366209,772,772,772,772,0
|
|
20241106,172800,880366209,772,772,772,772,0
|
|
20241106,172700,880366209,772,772,772,772,0
|
|
20241106,172600,880366209,772,772,772,772,0
|
|
20241106,172500,880366209,772,772,772,772,0
|
|
20241106,172400,880366209,772,772,772,772,0
|
|
20241106,172300,880366209,772,772,772,772,0
|
|
20241106,172200,880366209,772,772,772,772,0
|
|
20241106,172100,880366209,772,772,772,772,25802
|
|
20241106,172000,880366209,772,772,772,772,0
|
|
20241106,171900,880366209,772,772,772,772,0
|
|
20241106,171800,880366209,772,772,772,772,0
|
|
20241106,171700,880366209,772,772,772,772,0
|
|
20241106,171600,880366209,772,772,772,772,0
|
|
20241106,171500,880366209,772,772,772,772,0
|
|
20241106,171400,880366209,772,772,772,772,0
|
|
20241106,171300,880366209,772,772,772,772,0
|
|
20241106,171200,880366209,772,772,772,772,0
|
|
20241106,171100,880366209,772,772,772,772,0
|
|
20241106,171000,880366209,772,772,772,772,0
|
|
20241106,170900,880366209,772,772,772,772,0
|
|
20241106,170800,880366209,772,772,772,772,0
|
|
20241106,170700,880366209,772,772,772,772,0
|
|
20241106,170600,880366209,772,772,772,772,0
|
|
20241106,170500,880366209,772,772,772,772,0
|
|
20241106,170400,880366209,772,772,772,772,0
|
|
20241106,170300,880366209,772,772,772,772,0
|
|
20241106,170200,880366209,772,772,772,772,0
|
|
20241106,170100,880366209,772,772,772,772,0
|
|
20241106,170000,880366209,772,772,772,772,0
|
|
20241106,165900,880366209,772,772,772,772,0
|
|
20241106,165800,880366209,772,772,772,772,0
|
|
20241106,165700,880366209,772,772,772,772,0
|
|
20241106,165600,880366209,772,772,772,772,0
|
|
20241106,165500,880366209,772,772,772,772,0
|
|
20241106,165400,880366209,772,772,772,772,0
|
|
20241106,165300,880366209,772,772,772,772,0
|
|
20241106,165200,880366209,772,772,772,772,0
|
|
20241106,165100,880366209,772,772,772,772,25802
|
|
20241106,165000,880366209,772,772,772,772,0
|
|
20241106,164900,880366209,772,772,772,772,0
|
|
20241106,164800,880366209,772,772,772,772,0
|
|
20241106,164700,880366209,772,772,772,772,0
|
|
20241106,164600,880366209,772,772,772,772,0
|
|
20241106,164500,880366209,772,772,772,772,0
|
|
20241106,164400,880366209,772,772,772,772,0
|
|
20241106,164300,880366209,772,772,772,772,0
|
|
20241106,164200,880366209,772,772,772,772,0
|
|
20241106,164100,880366209,772,772,772,772,0
|
|
20241106,164000,880366209,772,772,772,772,0
|
|
20241106,163900,880366209,772,772,772,772,0
|
|
20241106,163800,880366209,772,772,772,772,0
|
|
20241106,163700,880366209,772,772,772,772,0
|
|
20241106,163600,880366209,772,772,772,772,0
|
|
20241106,163500,880366209,772,772,772,772,0
|
|
20241106,163400,880366209,772,772,772,772,0
|
|
20241106,163300,880366209,772,772,772,772,0
|
|
20241106,163200,880366209,772,772,772,772,0
|
|
20241106,163100,880366209,772,772,772,772,0
|
|
20241106,163000,880366209,772,772,772,772,0
|
|
20241106,162900,880366209,772,772,772,772,0
|
|
20241106,162800,880366209,772,772,772,772,0
|
|
20241106,162700,880366209,772,772,772,772,0
|
|
20241106,162600,880366209,772,772,772,772,0
|
|
20241106,162500,880366209,772,772,772,772,0
|
|
20241106,162400,880366209,772,772,772,772,0
|
|
20241106,162300,880366209,772,772,772,772,0
|
|
20241106,162200,880366209,772,772,772,772,0
|
|
20241106,162100,880366209,772,772,772,772,25802
|
|
20241106,162000,880366209,772,772,772,772,0
|
|
20241106,161900,880366209,772,772,772,772,0
|
|
20241106,161800,880366209,772,772,772,772,0
|
|
20241106,161700,880366209,772,772,772,772,0
|
|
20241106,161600,880366209,772,772,772,772,0
|
|
20241106,161500,880366209,772,772,772,772,0
|
|
20241106,161400,880366209,772,772,772,772,0
|
|
20241106,161300,880366209,772,772,772,772,0
|
|
20241106,161200,880366209,772,772,772,772,0
|
|
20241106,161100,880366209,772,772,772,772,0
|
|
20241106,161000,880366209,772,772,772,772,0
|
|
20241106,160900,880366209,772,772,772,772,0
|
|
20241106,160800,880366209,772,772,772,772,0
|
|
20241106,160700,880366209,772,772,772,772,0
|
|
20241106,160600,880366209,772,772,772,772,0
|
|
20241106,160500,880366209,772,772,772,772,0
|
|
20241106,160400,880366209,772,772,772,772,0
|
|
20241106,160300,880366209,772,772,772,772,0
|
|
20241106,160200,880366209,772,772,772,772,0
|
|
20241106,160100,880366209,772,772,772,772,0
|
|
20241106,160000,880366209,772,772,772,772,0
|
|
20241106,155900,880366209,772,772,772,772,0
|
|
20241106,155800,880366209,772,772,772,772,0
|
|
20241106,155700,880366209,772,772,772,772,0
|
|
20241106,155600,880366209,772,772,772,772,0
|
|
20241106,155500,880366209,772,772,772,772,0
|
|
20241106,155400,880366209,772,772,772,772,0
|
|
20241106,155300,880366209,772,772,772,772,0
|
|
20241106,155200,880366209,772,772,772,772,0
|
|
20241106,155100,880366209,772,772,772,772,25802
|
|
20241106,155000,880366209,772,772,772,772,0
|
|
20241106,154900,880366209,772,772,772,772,0
|
|
20241106,154800,880366209,772,772,772,772,0
|
|
20241106,154700,880366209,772,772,772,772,0
|
|
20241106,154600,880366209,772,772,772,772,0
|
|
20241106,154500,880366209,772,772,772,772,0
|
|
20241106,154400,880366209,772,772,772,772,0
|
|
20241106,154300,880366209,772,772,772,772,0
|
|
20241106,154200,880366209,772,772,772,772,0
|
|
20241106,154100,880366209,772,772,772,772,0
|
|
20241106,154000,880366209,772,772,772,772,0
|
|
20241106,153900,880366209,772,772,772,772,0
|
|
20241106,153800,880366209,772,772,772,772,0
|
|
20241106,153700,880366209,772,772,772,772,0
|
|
20241106,153600,880366209,772,772,772,772,0
|
|
20241106,153500,880366209,772,772,772,772,0
|
|
20241106,153400,880366209,772,772,772,772,0
|
|
20241106,153300,880366209,772,772,772,772,0
|
|
20241106,153200,880366209,772,772,772,772,0
|
|
20241106,153100,880366209,772,772,772,772,0
|
|
20241106,153000,880366209,772,772,772,772,25802
|
|
20241106,152900,860447065,771,771,771,771,0
|
|
20241106,152800,860447065,771,771,771,771,0
|
|
20241106,152700,860447065,771,771,771,771,0
|
|
20241106,152600,860447065,771,771,771,771,0
|
|
20241106,152500,860447065,771,771,771,771,0
|
|
20241106,152400,860447065,771,771,771,771,0
|
|
20241106,152300,860447065,771,771,771,771,0
|
|
20241106,152200,860447065,771,771,771,771,0
|
|
20241106,152100,860447065,771,771,771,771,0
|
|
20241106,152000,860447065,771,771,771,771,0
|
|
20241106,151900,860447065,771,771,771,770,4139
|
|
20241106,151800,857257636,771,770,771,770,1715
|
|
20241106,151700,855936660,770,770,771,770,1086
|
|
20241106,151600,855099410,771,770,771,770,491
|
|
20241106,151500,854721339,770,769,770,769,2599
|
|
20241106,151400,852720559,769,769,770,769,185
|
|
20241106,151300,852578284,769,768,770,768,4483
|
|
20241106,151200,849132205,769,769,770,769,2345
|
|
20241106,151100,847328899,770,769,770,769,3001
|
|
20241106,151000,845018350,769,768,769,768,453
|
|
20241106,150900,844670241,769,767,769,766,12164
|
|
20241106,150800,835341698,768,768,768,767,7068
|
|
20241106,150700,829913494,768,769,769,767,4989
|
|
20241106,150600,826082124,769,770,770,769,1913
|
|
20241106,150500,824610829,770,770,770,770,317
|
|
20241106,150400,824366739,770,771,771,770,2732
|
|
20241106,150300,822263094,772,771,772,771,1228
|
|
20241106,150200,821315207,771,772,772,771,6640
|
|
20241106,150100,816190698,771,771,771,771,1496
|
|
20241106,150000,815037282,772,773,773,771,3354
|
|
20241106,145900,812447796,773,770,773,770,14849
|
|
20241106,145800,800987101,771,771,771,770,9162
|
|
20241106,145700,793923356,770,772,772,770,7802
|
|
20241106,145600,787910840,773,771,773,771,22190
|
|
20241106,145500,770784123,772,773,773,770,2086
|
|
20241106,145400,769173696,772,770,772,768,25058
|
|
20241106,145300,749862527,770,766,770,766,28179
|
|
20241106,145200,728221368,765,765,765,765,87
|
|
20241106,145100,728154813,765,765,765,765,15
|
|
20241106,145000,728143338,765,764,765,764,6
|
|
20241106,144900,728138753,765,766,766,765,2011
|
|
20241106,144800,726600337,766,766,766,766,11
|
|
20241106,144700,726591911,766,766,766,766,1
|
|
20241106,144600,726591145,765,766,766,765,6827
|
|
20241106,144500,721367929,765,765,765,765,20
|
|
20241106,144400,721352629,766,766,766,766,5
|
|
20241106,144300,721348799,763,767,767,763,7313
|
|
20241106,144200,715753638,767,767,767,766,4311
|
|
20241106,144100,712448807,767,767,767,766,866
|
|
20241106,144000,711784685,765,766,767,765,2845
|
|
20241106,143900,709607915,766,766,766,766,1001
|
|
20241106,143800,708841149,767,768,768,767,1111
|
|
20241106,143700,707989010,767,768,768,767,93
|
|
20241106,143600,707917630,768,764,768,764,202
|
|
20241106,143500,707762509,767,766,767,765,31668
|
|
20241106,143400,683477949,766,767,767,764,2005
|
|
20241106,143300,681943632,767,767,767,766,6972
|
|
20241106,143200,676600708,764,764,764,764,22
|
|
20241106,143100,676583900,767,765,767,763,1724
|
|
20241106,143000,675263260,767,766,767,766,2296
|
|
20241106,142900,673503101,766,765,766,765,1287
|
|
20241106,142800,672517301,765,764,765,764,1280
|
|
20241106,142700,671539380,764,763,764,763,61
|
|
20241106,142600,671492836,763,763,763,763,0
|
|
20241106,142500,671492836,763,763,763,763,0
|
|
20241106,142400,671492836,763,763,763,763,20
|
|
20241106,142300,671477576,764,764,764,764,1
|
|
20241106,142200,671476812,764,764,764,761,3011
|
|
20241106,142100,669183926,762,763,763,762,118
|
|
20241106,142000,669093918,764,764,764,763,234
|
|
20241106,141900,668915372,764,764,764,764,398
|
|
20241106,141800,668611300,765,766,766,765,3844
|
|
20241106,141700,665666855,766,766,766,766,1305
|
|
20241106,141600,664667225,765,765,765,765,0
|
|
20241106,141500,664667225,765,765,765,765,100
|
|
20241106,141400,664590725,766,766,766,766,1
|
|
20241106,141300,664589959,766,765,766,765,1062
|
|
20241106,141200,663777469,765,765,766,765,548
|
|
20241106,141100,663358246,765,765,766,765,2733
|
|
20241106,141000,661267496,766,765,766,765,570
|
|
20241106,140900,660831441,766,765,766,765,755
|
|
20241106,140800,660253861,765,765,765,765,515
|
|
20241106,140700,659859886,765,765,766,765,5
|
|
20241106,140600,659856060,766,766,766,766,500
|
|
20241106,140500,659473060,767,767,767,767,0
|
|
20241106,140400,659473060,767,767,767,767,200
|
|
20241106,140300,659319660,767,767,767,765,110
|
|
20241106,140200,659235490,765,765,765,765,0
|
|
20241106,140100,659235490,765,765,765,765,2327
|
|
20241106,140000,657455335,765,767,767,765,4644
|
|
20241106,135900,653901020,766,767,767,766,1491
|
|
20241106,135800,652758071,767,767,767,767,599
|
|
20241106,135700,652298638,766,766,767,766,5862
|
|
20241106,135600,647805246,765,765,765,765,20
|
|
20241106,135500,647789946,765,765,765,765,200
|
|
20241106,135400,647636946,765,765,765,765,9031
|
|
20241106,135300,640728231,765,765,765,765,15
|
|
20241106,135200,640716756,765,766,768,765,7161
|
|
20241106,135100,635228472,766,766,766,766,660
|
|
20241106,135000,634722912,763,763,763,763,1992
|
|
20241106,134900,633203016,766,766,766,763,1095
|
|
20241106,134800,632365461,766,763,766,763,3052
|
|
20241106,134700,630027635,763,766,766,763,1502
|
|
20241106,134600,628881603,763,763,763,763,434
|
|
20241106,134500,628550461,766,766,766,764,1069
|
|
20241106,134400,627733491,766,764,766,764,21
|
|
20241106,134300,627717445,764,766,766,764,166
|
|
20241106,134200,627590337,766,767,767,764,3146
|
|
20241106,134100,625180658,767,765,767,765,2306
|
|
20241106,134000,623412723,765,765,766,765,6010
|
|
20241106,133900,618815072,765,766,767,765,43970
|
|
20241106,133800,585169345,766,764,769,764,44662
|
|
20241106,133700,550927790,764,765,765,763,1421
|
|
20241106,133600,549842150,764,765,766,764,13240
|
|
20241106,133500,539704417,765,761,766,761,12423
|
|
20241106,133400,530219416,762,762,762,761,111
|
|
20241106,133300,530134837,762,761,762,761,951
|
|
20241106,133200,529411026,761,760,761,760,5304
|
|
20241106,133100,525375278,760,760,760,760,2502
|
|
20241106,133000,523473758,760,760,760,760,449
|
|
20241106,132900,523132518,760,757,760,757,3502
|
|
20241106,132800,520479998,760,760,760,760,3
|
|
20241106,132700,520477718,756,757,759,756,12245
|
|
20241106,132600,511197866,757,757,757,757,21
|
|
20241106,132500,511181969,757,757,757,757,0
|
|
20241106,132400,511181969,757,757,757,757,4685
|
|
20241106,132300,507635424,757,758,758,757,3230
|
|
20241106,132200,505188678,759,759,759,759,2892
|
|
20241106,132100,502993650,759,760,760,759,1234
|
|
20241106,132000,502055992,761,761,761,760,814
|
|
20241106,131900,501436724,761,759,761,759,3225
|
|
20241106,131800,498985362,760,762,762,760,2260
|
|
20241106,131700,497267007,762,764,764,762,1839
|
|
20241106,131600,495865679,762,764,764,762,1527
|
|
20241106,131500,494700203,762,764,766,762,3260
|
|
20241106,131400,492206506,765,764,766,760,11832
|
|
20241106,131300,483161012,764,758,764,758,7112
|
|
20241106,131200,477738252,763,758,763,758,13095
|
|
20241106,131100,467771752,757,757,757,757,500
|
|
20241106,131000,467393252,759,758,759,757,4914
|
|
20241106,130900,463666479,758,757,758,757,737
|
|
20241106,130800,463108525,757,757,758,757,6883
|
|
20241106,130700,457896625,758,757,758,757,3227
|
|
20241106,130600,455450741,758,757,758,757,2485
|
|
20241106,130500,453569591,760,760,760,760,0
|
|
20241106,130400,453569591,760,760,760,760,0
|
|
20241106,130300,453569591,760,758,760,758,30
|
|
20241106,130200,453546831,760,759,760,756,4688
|
|
20241106,130100,449999136,759,759,759,759,3274
|
|
20241106,130000,447514170,759,760,761,759,13189
|
|
20241106,125900,437503513,761,761,761,761,5
|
|
20241106,125800,437499708,759,759,759,759,0
|
|
20241106,125700,437499708,759,762,763,759,6803
|
|
20241106,125600,432317381,759,760,761,759,3829
|
|
20241106,125500,429407361,761,762,762,758,154
|
|
20241106,125400,429290462,762,760,762,760,7656
|
|
20241106,125300,423461026,760,760,760,760,4304
|
|
20241106,125200,420189986,760,755,760,755,3926
|
|
20241106,125100,417224676,755,755,755,755,3159
|
|
20241106,125000,414839631,755,755,755,755,0
|
|
20241106,124900,414839631,755,755,755,755,0
|
|
20241106,124800,414839631,755,758,759,755,5702
|
|
20241106,124700,410512098,758,758,758,758,1070
|
|
20241106,124600,409701038,755,755,755,755,0
|
|
20241106,124500,409701038,755,755,755,755,100
|
|
20241106,124400,409625538,758,757,758,757,2534
|
|
20241106,124300,407705066,757,757,757,757,0
|
|
20241106,124200,407705066,757,754,757,754,7547
|
|
20241106,124100,401995793,754,754,754,754,0
|
|
20241106,124000,401995793,754,752,754,752,223
|
|
20241106,123900,401828095,752,752,752,752,0
|
|
20241106,123800,401828095,752,752,752,752,1076
|
|
20241106,123700,401018943,752,752,752,752,1182
|
|
20241106,123600,400130079,755,755,755,755,5
|
|
20241106,123500,400126304,754,754,754,754,0
|
|
20241106,123400,400126304,754,749,754,749,7764
|
|
20241106,123300,394272253,754,753,754,750,817
|
|
20241106,123200,393657083,753,750,753,749,11540
|
|
20241106,123100,385001363,751,751,751,751,6754
|
|
20241106,123000,379929109,750,750,750,750,5
|
|
20241106,122900,379925359,751,749,751,749,986
|
|
20241106,122800,379185273,754,753,754,753,7415
|
|
20241106,122700,373598447,753,753,753,753,236
|
|
20241106,122600,373420739,754,754,754,754,167
|
|
20241106,122500,373294821,749,749,749,749,200
|
|
20241106,122400,373145021,753,753,753,753,514
|
|
20241106,122300,372757979,753,752,753,752,290
|
|
20241106,122200,372539610,753,750,753,750,3005
|
|
20241106,122100,370285846,750,750,750,750,2000
|
|
20241106,122000,368785846,750,751,751,749,11269
|
|
20241106,121900,360334832,751,752,752,751,300
|
|
20241106,121800,360109311,753,753,753,753,75
|
|
20241106,121700,360052836,755,755,755,755,2
|
|
20241106,121600,360051326,756,753,756,751,192
|
|
20241106,121500,359906961,753,754,754,753,152
|
|
20241106,121400,359792436,754,754,754,754,43
|
|
20241106,121300,359760014,754,754,754,754,9
|
|
20241106,121200,359753228,754,756,756,754,453
|
|
20241106,121100,359411664,754,754,754,754,0
|
|
20241106,121000,359411664,754,754,754,754,0
|
|
20241106,120900,359411664,754,754,754,754,37
|
|
20241106,120800,359383766,755,755,755,755,200
|
|
20241106,120700,359232766,755,754,755,754,120
|
|
20241106,120600,359142266,749,753,753,749,12422
|
|
20241106,120500,349819313,759,754,759,754,10946
|
|
20241106,120400,341566024,755,757,758,755,748
|
|
20241106,120300,341000951,758,758,758,758,5
|
|
20241106,120200,340997161,754,754,754,754,0
|
|
20241106,120100,340997161,754,754,754,754,5000
|
|
20241106,120000,337227161,754,754,754,754,17
|
|
20241106,115900,337214343,754,757,757,753,9139
|
|
20241106,115800,330323102,757,757,757,757,0
|
|
20241106,115700,330323102,757,758,758,757,1370
|
|
20241106,115600,329285997,758,758,758,758,0
|
|
20241106,115500,329285997,758,758,758,758,1600
|
|
20241106,115400,328073197,758,758,758,758,0
|
|
20241106,115300,328073197,758,757,758,757,60
|
|
20241106,115200,328027747,758,758,758,758,10
|
|
20241106,115100,328020167,758,760,760,758,480
|
|
20241106,115000,327656307,760,760,760,760,20
|
|
20241106,114900,327641107,760,761,761,759,211
|
|
20241106,114800,327480910,760,760,760,760,5
|
|
20241106,114700,327477110,759,759,759,759,500
|
|
20241106,114600,327097610,759,759,759,759,108
|
|
20241106,114500,327015638,761,760,761,760,227
|
|
20241106,114400,326843097,759,759,759,759,0
|
|
20241106,114300,326843097,759,759,759,759,2795
|
|
20241106,114200,324721692,760,760,760,760,0
|
|
20241106,114100,324721692,760,760,760,760,0
|
|
20241106,114000,324721692,760,760,760,760,0
|
|
20241106,113900,324721692,760,760,760,760,0
|
|
20241106,113800,324721692,760,760,760,760,0
|
|
20241106,113700,324721692,760,760,760,760,300
|
|
20241106,113600,324493692,761,761,761,761,0
|
|
20241106,113500,324493692,761,761,761,761,0
|
|
20241106,113400,324493692,761,761,761,761,1214
|
|
20241106,113300,323569838,761,760,761,757,3018
|
|
20241106,113200,321277543,760,759,760,759,1001
|
|
20241106,113100,320517454,759,758,759,758,1007
|
|
20241106,113000,319753241,758,758,758,758,0
|
|
20241106,112900,319753241,758,758,758,758,0
|
|
20241106,112800,319753241,758,758,758,758,39
|
|
20241106,112700,319723679,758,758,758,758,1
|
|
20241106,112600,319722921,758,758,758,758,0
|
|
20241106,112500,319722921,758,758,758,758,0
|
|
20241106,112400,319722921,758,758,758,758,0
|
|
20241106,112300,319722921,758,758,758,758,0
|
|
20241106,112200,319722921,758,758,758,758,5
|
|
20241106,112100,319719131,757,757,757,757,4005
|
|
20241106,112000,316687346,757,757,757,757,61
|
|
20241106,111900,316641169,757,758,758,757,1235
|
|
20241106,111800,315706034,757,757,758,757,382
|
|
20241106,111700,315416760,757,757,757,757,5
|
|
20241106,111600,315412975,756,756,756,756,182
|
|
20241106,111500,315275383,756,756,756,756,0
|
|
20241106,111400,315275383,756,756,756,756,0
|
|
20241106,111300,315275383,756,756,756,756,44
|
|
20241106,111200,315242119,756,758,758,756,3101
|
|
20241106,111100,312896203,758,758,758,758,182
|
|
20241106,111000,312758247,758,756,758,756,5087
|
|
20241106,110900,308905241,756,756,756,756,200
|
|
20241106,110800,308754041,756,756,756,756,3354
|
|
20241106,110700,306218417,756,756,756,756,311
|
|
20241106,110600,305983301,756,755,756,753,1207
|
|
20241106,110500,305073858,753,753,753,753,1712
|
|
20241106,110400,303784722,753,753,753,750,52
|
|
20241106,110300,303745686,748,751,751,748,7280
|
|
20241106,110200,298293713,756,756,756,756,30
|
|
20241106,110100,298271033,756,753,756,750,6258
|
|
20241106,110000,293574580,757,757,757,757,0
|
|
20241106,105900,293574580,757,756,757,756,121
|
|
20241106,105800,293483099,757,757,758,747,45813
|
|
20241106,105700,259155961,753,756,758,752,11953
|
|
20241106,105600,250158266,759,757,759,757,75
|
|
20241106,105500,250101481,760,758,760,758,1858
|
|
20241106,105400,248690511,759,759,759,754,1134
|
|
20241106,105300,247832811,757,760,760,750,30244
|
|
20241106,105200,225038646,758,758,758,758,34
|
|
20241106,105100,225012874,759,759,759,759,0
|
|
20241106,105000,225012874,759,759,760,759,338
|
|
20241106,104900,224756315,759,759,759,759,1693
|
|
20241106,104800,223471328,759,759,759,759,313
|
|
20241106,104700,223233761,757,757,757,757,4008
|
|
20241106,104600,220199705,759,759,759,759,0
|
|
20241106,104500,220199705,759,759,759,759,201
|
|
20241106,104400,220047146,759,756,760,755,13009
|
|
20241106,104300,210222418,760,761,761,755,7428
|
|
20241106,104200,204603627,761,763,764,755,44339
|
|
20241106,104100,171034839,764,764,766,761,9321
|
|
20241106,104000,163934496,766,765,766,764,8266
|
|
20241106,103900,157618994,766,765,766,765,40
|
|
20241106,103800,157588363,766,762,767,762,13209
|
|
20241106,103700,147481491,764,763,764,762,2292
|
|
20241106,103600,145732718,764,763,764,762,5868
|
|
20241106,103500,141254184,761,763,763,761,3945
|
|
20241106,103400,138247276,762,763,763,762,854
|
|
20241106,103300,137595676,763,763,763,762,1966
|
|
20241106,103200,136095622,763,763,763,763,921
|
|
20241106,103100,135392899,763,763,763,763,4200
|
|
20241106,103000,132188299,763,763,763,763,10
|
|
20241106,102900,132180669,762,761,763,761,11261
|
|
20241106,102800,123599404,762,762,762,762,10
|
|
20241106,102700,123591784,762,762,762,761,239
|
|
20241106,102600,123409848,761,762,762,761,52
|
|
20241106,102500,123370227,762,761,762,761,316
|
|
20241106,102400,123129735,761,761,761,761,240
|
|
20241106,102300,122947095,761,761,761,761,383
|
|
20241106,102200,122655632,762,762,762,762,0
|
|
20241106,102100,122655632,762,762,762,762,2228
|
|
20241106,102000,120957896,762,763,763,762,702
|
|
20241106,101900,120422672,763,762,763,762,9551
|
|
20241106,101800,113144789,762,762,762,762,1200
|
|
20241106,101700,112230389,762,762,762,762,2
|
|
20241106,101600,112228865,762,762,763,762,221
|
|
20241106,101500,112060438,761,763,763,761,1497
|
|
20241106,101400,110919016,763,761,763,761,5232
|
|
20241106,101300,106932203,761,761,762,761,1502
|
|
20241106,101200,105787681,761,761,762,761,951
|
|
20241106,101100,105063225,761,761,761,761,425
|
|
20241106,101000,104739800,761,761,761,761,1133
|
|
20241106,100900,103877587,761,759,761,759,242
|
|
20241106,100800,103693781,760,760,760,760,17
|
|
20241106,100700,103680861,760,760,760,760,1
|
|
20241106,100600,103680101,760,758,760,758,105
|
|
20241106,100500,103600501,761,761,761,761,338
|
|
20241106,100400,103343283,760,760,760,760,496
|
|
20241106,100300,102966323,760,759,760,758,1005
|
|
20241106,100200,102204493,758,758,758,758,4
|
|
20241106,100100,102201461,761,761,761,761,0
|
|
20241106,100000,102201461,761,760,761,760,205
|
|
20241106,095900,102045656,759,759,759,759,505
|
|
20241106,095800,101662361,759,759,759,759,0
|
|
20241106,095700,101662361,759,760,760,759,2026
|
|
20241106,095600,100122621,760,759,760,759,711
|
|
20241106,095500,99582967,760,759,760,759,12292
|
|
20241106,095400,90241400,759,761,761,759,35
|
|
20241106,095300,90214791,760,760,760,760,8805
|
|
20241106,095200,83522991,761,761,761,761,53
|
|
20241106,095100,83482658,761,761,761,760,671
|
|
20241106,095000,82972147,761,762,762,761,505
|
|
20241106,094900,82587837,761,761,761,761,50
|
|
20241106,094800,82549787,760,761,762,760,1016
|
|
20241106,094700,81777494,762,761,762,761,88
|
|
20241106,094600,81710518,761,762,762,760,3595
|
|
20241106,094500,78974730,762,762,762,762,3140
|
|
20241106,094400,76582050,761,762,762,760,4726
|
|
20241106,094300,72980883,762,762,762,762,1403
|
|
20241106,094200,71911797,762,762,762,762,104
|
|
20241106,094100,71832549,762,761,762,760,872
|
|
20241106,094000,71168126,761,762,762,761,1544
|
|
20241106,093900,69993069,762,761,762,761,1615
|
|
20241106,093800,68764049,761,760,761,758,1181
|
|
20241106,093700,67867208,761,762,763,761,4263
|
|
20241106,093600,64614732,763,761,763,761,6488
|
|
20241106,093500,59673158,761,761,761,760,3699
|
|
20241106,093400,56858385,761,759,761,759,1906
|
|
20241106,093300,55410046,759,757,760,757,5708
|
|
20241106,093200,51077723,759,759,759,759,115
|
|
20241106,093100,50990438,759,759,759,759,118
|
|
20241106,093000,50900876,757,757,757,757,147
|
|
20241106,092900,50789597,759,759,759,759,397
|
|
20241106,092800,50488274,757,757,757,757,11299
|
|
20241106,092700,41934931,756,756,756,756,101
|
|
20241106,092600,41858575,756,756,757,756,3154
|
|
20241106,092500,39474111,757,757,757,757,0
|
|
20241106,092400,39474111,757,757,757,757,2
|
|
20241106,092300,39472597,756,757,757,755,4622
|
|
20241106,092200,35978170,757,757,757,757,263
|
|
20241106,092100,35779079,758,757,758,756,1620
|
|
20241106,092000,34553510,757,757,757,757,852
|
|
20241106,091900,33908546,759,759,759,757,876
|
|
20241106,091800,33245394,756,756,756,756,200
|
|
20241106,091700,33094194,756,756,756,756,0
|
|
20241106,091600,33094194,756,757,757,756,4087
|
|
20241106,091500,30004419,756,758,759,756,254
|
|
20241106,091400,29811785,758,758,758,758,670
|
|
20241106,091300,29303925,758,759,759,756,120
|
|
20241106,091200,29213180,756,757,757,756,333
|
|
20241106,091100,28961425,759,756,759,756,2483
|
|
20241106,091000,27084244,755,759,761,755,2127
|
|
20241106,090900,25476523,759,759,762,759,598
|
|
20241106,090800,25021741,762,759,762,758,4865
|
|
20241106,090700,21321441,759,757,759,757,1454
|
|
20241106,090600,20220219,758,759,759,758,20
|
|
20241106,090500,20205054,759,759,759,759,7
|
|
20241106,090400,20199741,759,754,759,754,2088
|
|
20241106,090300,18618889,754,758,758,754,899
|
|
20241106,090200,17940985,758,759,759,754,4888
|
|
20241106,090100,14241071,754,757,761,754,9149
|
|
20241106,090000,7324392,761,757,761,754,9688
|