594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185100,935338114,776,776,776,776,13727
|
|
20241108,185000,935338114,776,776,776,776,0
|
|
20241108,184900,935338114,776,776,776,776,0
|
|
20241108,184800,935338114,776,776,776,776,0
|
|
20241108,184700,935338114,776,776,776,776,0
|
|
20241108,184600,935338114,776,776,776,776,0
|
|
20241108,184500,935338114,776,776,776,776,0
|
|
20241108,184400,935338114,776,776,776,776,0
|
|
20241108,184300,935338114,776,776,776,776,0
|
|
20241108,184200,935338114,776,776,776,776,0
|
|
20241108,184100,935338114,776,776,776,776,0
|
|
20241108,184000,935338114,776,776,776,776,0
|
|
20241108,183900,935338114,776,776,776,776,0
|
|
20241108,183800,935338114,776,776,776,776,0
|
|
20241108,183700,935338114,776,776,776,776,0
|
|
20241108,183600,935338114,776,776,776,776,0
|
|
20241108,183500,935338114,776,776,776,776,0
|
|
20241108,183400,935338114,776,776,776,776,0
|
|
20241108,183300,935338114,776,776,776,776,0
|
|
20241108,183200,935338114,776,776,776,776,0
|
|
20241108,183100,935338114,776,776,776,776,0
|
|
20241108,183000,935338114,776,776,776,776,0
|
|
20241108,182900,935338114,776,776,776,776,0
|
|
20241108,182800,935338114,776,776,776,776,0
|
|
20241108,182700,935338114,776,776,776,776,0
|
|
20241108,182600,935338114,776,776,776,776,0
|
|
20241108,182500,935338114,776,776,776,776,0
|
|
20241108,182400,935338114,776,776,776,776,0
|
|
20241108,182300,935338114,776,776,776,776,0
|
|
20241108,182200,935338114,776,776,776,776,0
|
|
20241108,182100,935338114,776,776,776,776,13727
|
|
20241108,182000,935338114,776,776,776,776,0
|
|
20241108,181900,935338114,776,776,776,776,0
|
|
20241108,181800,935338114,776,776,776,776,0
|
|
20241108,181700,935338114,776,776,776,776,0
|
|
20241108,181600,935338114,776,776,776,776,0
|
|
20241108,181500,935338114,776,776,776,776,0
|
|
20241108,181400,935338114,776,776,776,776,0
|
|
20241108,181300,935338114,776,776,776,776,0
|
|
20241108,181200,935338114,776,776,776,776,0
|
|
20241108,181100,935338114,776,776,776,776,0
|
|
20241108,181000,935338114,776,776,776,776,0
|
|
20241108,180900,935338114,776,776,776,776,0
|
|
20241108,180800,935338114,776,776,776,776,0
|
|
20241108,180700,935338114,776,776,776,776,0
|
|
20241108,180600,935338114,776,776,776,776,0
|
|
20241108,180500,935338114,776,776,776,776,0
|
|
20241108,180400,935338114,776,776,776,776,0
|
|
20241108,180300,935338114,776,776,776,776,0
|
|
20241108,180200,935338114,776,776,776,776,0
|
|
20241108,180100,935338114,776,776,776,776,0
|
|
20241108,180000,935338114,776,776,776,776,0
|
|
20241108,175900,935338114,776,776,776,776,0
|
|
20241108,175800,935338114,776,776,776,776,0
|
|
20241108,175700,935338114,776,776,776,776,0
|
|
20241108,175600,935338114,776,776,776,776,0
|
|
20241108,175500,935338114,776,776,776,776,0
|
|
20241108,175400,935338114,776,776,776,776,0
|
|
20241108,175300,935338114,776,776,776,776,0
|
|
20241108,175200,935338114,776,776,776,776,0
|
|
20241108,175100,935338114,776,776,776,776,13727
|
|
20241108,175000,935338114,776,776,776,776,0
|
|
20241108,174900,935338114,776,776,776,776,0
|
|
20241108,174800,935338114,776,776,776,776,0
|
|
20241108,174700,935338114,776,776,776,776,0
|
|
20241108,174600,935338114,776,776,776,776,0
|
|
20241108,174500,935338114,776,776,776,776,0
|
|
20241108,174400,935338114,776,776,776,776,0
|
|
20241108,174300,935338114,776,776,776,776,0
|
|
20241108,174200,935338114,776,776,776,776,0
|
|
20241108,174100,935338114,776,776,776,776,0
|
|
20241108,174000,935338114,776,776,776,776,0
|
|
20241108,173900,935338114,776,776,776,776,0
|
|
20241108,173800,935338114,776,776,776,776,0
|
|
20241108,173700,935338114,776,776,776,776,0
|
|
20241108,173600,935338114,776,776,776,776,0
|
|
20241108,173500,935338114,776,776,776,776,0
|
|
20241108,173400,935338114,776,776,776,776,0
|
|
20241108,173300,935338114,776,776,776,776,0
|
|
20241108,173200,935338114,776,776,776,776,0
|
|
20241108,173100,935338114,776,776,776,776,0
|
|
20241108,173000,935338114,776,776,776,776,0
|
|
20241108,172900,935338114,776,776,776,776,0
|
|
20241108,172800,935338114,776,776,776,776,0
|
|
20241108,172700,935338114,776,776,776,776,0
|
|
20241108,172600,935338114,776,776,776,776,0
|
|
20241108,172500,935338114,776,776,776,776,0
|
|
20241108,172400,935338114,776,776,776,776,0
|
|
20241108,172300,935338114,776,776,776,776,0
|
|
20241108,172200,935338114,776,776,776,776,0
|
|
20241108,172100,935338114,776,776,776,776,13727
|
|
20241108,172000,935338114,776,776,776,776,0
|
|
20241108,171900,935338114,776,776,776,776,0
|
|
20241108,171800,935338114,776,776,776,776,0
|
|
20241108,171700,935338114,776,776,776,776,0
|
|
20241108,171600,935338114,776,776,776,776,0
|
|
20241108,171500,935338114,776,776,776,776,0
|
|
20241108,171400,935338114,776,776,776,776,0
|
|
20241108,171300,935338114,776,776,776,776,0
|
|
20241108,171200,935338114,776,776,776,776,0
|
|
20241108,171100,935338114,776,776,776,776,0
|
|
20241108,171000,935338114,776,776,776,776,0
|
|
20241108,170900,935338114,776,776,776,776,0
|
|
20241108,170800,935338114,776,776,776,776,0
|
|
20241108,170700,935338114,776,776,776,776,0
|
|
20241108,170600,935338114,776,776,776,776,0
|
|
20241108,170500,935338114,776,776,776,776,0
|
|
20241108,170400,935338114,776,776,776,776,0
|
|
20241108,170300,935338114,776,776,776,776,0
|
|
20241108,170200,935338114,776,776,776,776,0
|
|
20241108,170100,935338114,776,776,776,776,0
|
|
20241108,170000,935338114,776,776,776,776,0
|
|
20241108,165900,935338114,776,776,776,776,0
|
|
20241108,165800,935338114,776,776,776,776,0
|
|
20241108,165700,935338114,776,776,776,776,0
|
|
20241108,165600,935338114,776,776,776,776,0
|
|
20241108,165500,935338114,776,776,776,776,0
|
|
20241108,165400,935338114,776,776,776,776,0
|
|
20241108,165300,935338114,776,776,776,776,0
|
|
20241108,165200,935338114,776,776,776,776,0
|
|
20241108,165100,935338114,776,776,776,776,13727
|
|
20241108,165000,935338114,776,776,776,776,0
|
|
20241108,164900,935338114,776,776,776,776,0
|
|
20241108,164800,935338114,776,776,776,776,0
|
|
20241108,164700,935338114,776,776,776,776,0
|
|
20241108,164600,935338114,776,776,776,776,0
|
|
20241108,164500,935338114,776,776,776,776,0
|
|
20241108,164400,935338114,776,776,776,776,0
|
|
20241108,164300,935338114,776,776,776,776,0
|
|
20241108,164200,935338114,776,776,776,776,0
|
|
20241108,164100,935338114,776,776,776,776,0
|
|
20241108,164000,935338114,776,776,776,776,0
|
|
20241108,163900,935338114,776,776,776,776,0
|
|
20241108,163800,935338114,776,776,776,776,0
|
|
20241108,163700,935338114,776,776,776,776,0
|
|
20241108,163600,935338114,776,776,776,776,0
|
|
20241108,163500,935338114,776,776,776,776,0
|
|
20241108,163400,935338114,776,776,776,776,0
|
|
20241108,163300,935338114,776,776,776,776,0
|
|
20241108,163200,935338114,776,776,776,776,0
|
|
20241108,163100,935338114,776,776,776,776,0
|
|
20241108,163000,935338114,776,776,776,776,0
|
|
20241108,162900,935338114,776,776,776,776,0
|
|
20241108,162800,935338114,776,776,776,776,0
|
|
20241108,162700,935338114,776,776,776,776,0
|
|
20241108,162600,935338114,776,776,776,776,0
|
|
20241108,162500,935338114,776,776,776,776,0
|
|
20241108,162400,935338114,776,776,776,776,0
|
|
20241108,162300,935338114,776,776,776,776,0
|
|
20241108,162200,935338114,776,776,776,776,0
|
|
20241108,162100,935338114,776,776,776,776,13727
|
|
20241108,162000,935338114,776,776,776,776,0
|
|
20241108,161900,935338114,776,776,776,776,0
|
|
20241108,161800,935338114,776,776,776,776,0
|
|
20241108,161700,935338114,776,776,776,776,0
|
|
20241108,161600,935338114,776,776,776,776,0
|
|
20241108,161500,935338114,776,776,776,776,0
|
|
20241108,161400,935338114,776,776,776,776,0
|
|
20241108,161300,935338114,776,776,776,776,0
|
|
20241108,161200,935338114,776,776,776,776,0
|
|
20241108,161100,935338114,776,776,776,776,0
|
|
20241108,161000,935338114,776,776,776,776,0
|
|
20241108,160900,935338114,776,776,776,776,0
|
|
20241108,160800,935338114,776,776,776,776,0
|
|
20241108,160700,935338114,776,776,776,776,0
|
|
20241108,160600,935338114,776,776,776,776,0
|
|
20241108,160500,935338114,776,776,776,776,0
|
|
20241108,160400,935338114,776,776,776,776,0
|
|
20241108,160300,935338114,776,776,776,776,0
|
|
20241108,160200,935338114,776,776,776,776,0
|
|
20241108,160100,935338114,776,776,776,776,0
|
|
20241108,160000,935338114,776,776,776,776,0
|
|
20241108,155900,935338114,776,776,776,776,0
|
|
20241108,155800,935338114,776,776,776,776,0
|
|
20241108,155700,935338114,776,776,776,776,0
|
|
20241108,155600,935338114,776,776,776,776,0
|
|
20241108,155500,935338114,776,776,776,776,0
|
|
20241108,155400,935338114,776,776,776,776,0
|
|
20241108,155300,935338114,776,776,776,776,0
|
|
20241108,155200,935338114,776,776,776,776,0
|
|
20241108,155100,935338114,776,776,776,776,13727
|
|
20241108,155000,935338114,776,776,776,776,0
|
|
20241108,154900,935338114,776,776,776,776,0
|
|
20241108,154800,935338114,776,776,776,776,0
|
|
20241108,154700,935338114,776,776,776,776,0
|
|
20241108,154600,935338114,776,776,776,776,0
|
|
20241108,154500,935338114,776,776,776,776,0
|
|
20241108,154400,935338114,776,776,776,776,0
|
|
20241108,154300,935338114,776,776,776,776,0
|
|
20241108,154200,935338114,776,776,776,776,0
|
|
20241108,154100,935338114,776,776,776,776,0
|
|
20241108,154000,935338114,776,776,776,776,0
|
|
20241108,153900,935338114,776,776,776,776,0
|
|
20241108,153800,935338114,776,776,776,776,0
|
|
20241108,153700,935338114,776,776,776,776,0
|
|
20241108,153600,935338114,776,776,776,776,0
|
|
20241108,153500,935338114,776,776,776,776,0
|
|
20241108,153400,935338114,776,776,776,776,0
|
|
20241108,153300,935338114,776,776,776,776,0
|
|
20241108,153200,935338114,776,776,776,776,0
|
|
20241108,153100,935338114,776,776,776,776,0
|
|
20241108,153000,935338114,776,776,776,776,13727
|
|
20241108,152900,924685962,776,776,776,776,0
|
|
20241108,152800,924685962,776,776,776,776,0
|
|
20241108,152700,924685962,776,776,776,776,0
|
|
20241108,152600,924685962,776,776,776,776,0
|
|
20241108,152500,924685962,776,776,776,776,0
|
|
20241108,152400,924685962,776,776,776,776,0
|
|
20241108,152300,924685962,776,776,776,776,0
|
|
20241108,152200,924685962,776,776,776,776,0
|
|
20241108,152100,924685962,776,776,776,776,0
|
|
20241108,152000,924685962,776,776,776,776,0
|
|
20241108,151900,924685962,776,775,776,775,2170
|
|
20241108,151800,923004109,776,777,777,776,898
|
|
20241108,151700,922307011,776,776,777,775,5478
|
|
20241108,151600,918060863,776,777,777,775,455
|
|
20241108,151500,917708088,777,776,777,776,2602
|
|
20241108,151400,915688935,774,777,777,774,22
|
|
20241108,151300,915671876,777,774,777,774,2
|
|
20241108,151200,915670325,774,772,777,772,11
|
|
20241108,151100,915661817,777,777,777,777,1
|
|
20241108,151000,915661040,772,775,777,772,25193
|
|
20241108,150900,896180673,777,774,777,774,3594
|
|
20241108,150800,893398913,775,777,777,775,540
|
|
20241108,150700,892980347,776,776,776,776,324
|
|
20241108,150600,892728923,776,777,777,776,341
|
|
20241108,150500,892464299,777,777,777,777,3
|
|
20241108,150400,892461968,777,777,777,777,1
|
|
20241108,150300,892461191,775,777,777,775,916
|
|
20241108,150200,891749469,777,777,777,777,0
|
|
20241108,150100,891749469,777,777,777,777,0
|
|
20241108,150000,891749469,777,775,777,774,2004
|
|
20241108,145900,890198350,777,775,777,774,111
|
|
20241108,145800,890112370,776,776,777,776,302
|
|
20241108,145700,889877997,776,777,778,776,1856
|
|
20241108,145600,888437649,777,777,777,777,90
|
|
20241108,145500,888367719,779,779,779,779,76
|
|
20241108,145400,888308515,779,776,779,776,237
|
|
20241108,145300,888124495,779,776,779,776,1046
|
|
20241108,145200,887312796,779,779,779,779,400
|
|
20241108,145100,887001196,779,779,779,779,1
|
|
20241108,145000,887000417,779,779,780,776,4134
|
|
20241108,144900,883779504,780,779,780,779,4001
|
|
20241108,144800,880662724,780,774,780,774,26
|
|
20241108,144700,880642594,773,777,780,773,17387
|
|
20241108,144600,867120304,777,777,777,777,6
|
|
20241108,144500,867115642,777,777,777,777,201
|
|
20241108,144400,866959465,777,777,777,773,527
|
|
20241108,144300,866549998,773,773,773,773,200
|
|
20241108,144200,866395398,777,774,777,774,46
|
|
20241108,144100,866359791,777,777,777,777,0
|
|
20241108,144000,866359791,777,773,777,773,8180
|
|
20241108,143900,860029322,773,773,774,773,2224
|
|
20241108,143800,858308597,773,774,774,773,1875
|
|
20241108,143700,856857852,776,773,776,773,12
|
|
20241108,143600,856848558,778,778,778,778,0
|
|
20241108,143500,856848558,778,777,778,777,2166
|
|
20241108,143400,855164043,777,777,777,777,3000
|
|
20241108,143300,852833043,777,776,777,770,7269
|
|
20241108,143200,847224645,775,776,776,775,227
|
|
20241108,143100,847048593,776,776,776,773,6932
|
|
20241108,143000,841680160,776,775,776,775,1660
|
|
20241108,142900,840393579,775,771,775,771,4604
|
|
20241108,142800,836830161,771,772,773,771,1930
|
|
20241108,142700,835338581,773,773,773,773,127
|
|
20241108,142600,835240410,773,773,773,773,1
|
|
20241108,142500,835239637,771,772,772,771,170
|
|
20241108,142400,835108517,772,772,772,772,533
|
|
20241108,142300,834697041,772,772,772,772,3
|
|
20241108,142200,834694725,772,771,773,771,79
|
|
20241108,142100,834633734,771,770,774,770,33
|
|
20241108,142000,834608215,770,771,771,770,805
|
|
20241108,141900,833988215,770,774,774,769,21663
|
|
20241108,141800,817289611,774,775,775,774,2436
|
|
20241108,141700,815401712,774,774,774,774,0
|
|
20241108,141600,815401712,774,774,774,774,20
|
|
20241108,141500,815386232,774,774,774,774,3688
|
|
20241108,141400,812531720,774,774,774,774,212
|
|
20241108,141300,812367632,774,774,774,774,2
|
|
20241108,141200,812366084,774,774,774,774,0
|
|
20241108,141100,812366084,774,774,774,774,0
|
|
20241108,141000,812366084,774,774,774,774,10
|
|
20241108,140900,812358344,774,774,774,774,0
|
|
20241108,140800,812358344,774,770,774,768,3427
|
|
20241108,140700,809723367,775,775,775,775,24
|
|
20241108,140600,809704767,770,775,775,770,4788
|
|
20241108,140500,806015396,775,775,775,772,992
|
|
20241108,140400,805247372,775,776,776,775,1090
|
|
20241108,140300,804401551,776,777,777,776,230
|
|
20241108,140200,804222971,776,777,777,776,1223
|
|
20241108,140100,803273721,776,775,776,775,999
|
|
20241108,140000,802498502,774,774,775,774,12837
|
|
20241108,135900,792561632,771,770,774,770,10017
|
|
20241108,135800,784828518,774,771,774,770,14009
|
|
20241108,135700,774037923,771,774,774,771,5005
|
|
20241108,135600,770179065,775,772,775,772,3001
|
|
20241108,135500,767862290,775,775,775,775,200
|
|
20241108,135400,767707290,774,773,775,773,1310
|
|
20241108,135300,766694548,772,775,775,772,81
|
|
20241108,135200,766631965,773,775,775,773,2117
|
|
20241108,135100,764995084,775,774,775,774,11400
|
|
20241108,135000,756170084,774,775,775,773,1522
|
|
20241108,134900,754992246,772,773,773,772,2500
|
|
20241108,134800,753061364,773,774,776,773,7739
|
|
20241108,134700,747076168,775,776,776,775,3898
|
|
20241108,134600,744053356,776,776,776,776,237
|
|
20241108,134500,743869444,776,776,776,776,0
|
|
20241108,134400,743869444,776,777,777,776,2231
|
|
20241108,134300,742138175,777,777,777,776,8534
|
|
20241108,134200,735507258,777,778,778,777,5575
|
|
20241108,134100,731170408,777,777,777,777,0
|
|
20241108,134000,731170408,777,777,777,777,4061
|
|
20241108,133900,728015011,778,778,778,778,0
|
|
20241108,133800,728015011,778,778,778,777,4916
|
|
20241108,133700,724192274,778,778,778,778,0
|
|
20241108,133600,724192274,778,779,779,778,6550
|
|
20241108,133500,719094150,779,778,779,778,1799
|
|
20241108,133400,717694458,778,779,779,778,218
|
|
20241108,133300,717524850,779,777,779,777,1876
|
|
20241108,133200,716067178,777,777,777,777,0
|
|
20241108,133100,716067178,777,777,777,777,0
|
|
20241108,133000,716067178,777,777,777,777,0
|
|
20241108,132900,716067178,777,778,778,777,50
|
|
20241108,132800,716028327,777,777,777,777,1002
|
|
20241108,132700,715249773,777,777,777,777,0
|
|
20241108,132600,715249773,777,777,777,777,1
|
|
20241108,132500,715248996,779,779,779,779,1000
|
|
20241108,132400,714469996,779,779,779,779,1
|
|
20241108,132300,714469217,777,777,777,777,220
|
|
20241108,132200,714298277,777,777,777,777,759
|
|
20241108,132100,713708534,777,777,777,777,300
|
|
20241108,132000,713475434,776,776,776,776,6301
|
|
20241108,131900,708585858,777,778,778,777,12810
|
|
20241108,131800,698626119,779,779,779,779,4
|
|
20241108,131700,698623003,779,779,779,778,1221
|
|
20241108,131600,697672844,779,779,779,778,12
|
|
20241108,131500,697663497,779,779,779,779,0
|
|
20241108,131400,697663497,779,779,779,779,1100
|
|
20241108,131300,696806597,781,781,781,781,243
|
|
20241108,131200,696616814,778,778,778,778,257
|
|
20241108,131100,696416868,778,778,778,778,1
|
|
20241108,131000,696416090,782,782,782,782,0
|
|
20241108,130900,696416090,782,779,782,778,1492
|
|
20241108,130800,695254324,779,779,779,779,1634
|
|
20241108,130700,693981438,779,779,779,779,512
|
|
20241108,130600,693582590,779,778,779,778,770
|
|
20241108,130500,692983273,781,782,782,781,205
|
|
20241108,130400,692822969,779,778,779,778,515
|
|
20241108,130300,692422298,779,779,780,779,7069
|
|
20241108,130200,686915542,779,781,781,779,324
|
|
20241108,130100,686662654,781,779,781,779,1414
|
|
20241108,130000,685561138,780,780,781,780,775
|
|
20241108,125900,684956137,781,778,781,778,580
|
|
20241108,125800,684504537,779,779,779,779,514
|
|
20241108,125700,684104131,779,779,779,779,512
|
|
20241108,125600,683705283,779,779,779,779,514
|
|
20241108,125500,683304877,780,779,780,779,770
|
|
20241108,125400,682704790,782,782,782,782,0
|
|
20241108,125300,682704790,782,778,782,778,5641
|
|
20241108,125200,678316088,778,778,778,778,257
|
|
20241108,125100,678116142,778,780,780,778,540
|
|
20241108,125000,677695457,779,780,780,779,744
|
|
20241108,124900,677115650,781,781,781,781,3405
|
|
20241108,124800,674456345,782,778,782,778,257
|
|
20241108,124700,674256395,778,778,778,778,512
|
|
20241108,124600,673858059,778,779,779,778,1173
|
|
20241108,124500,672944785,776,780,780,776,15190
|
|
20241108,124400,661137404,780,780,780,779,5876
|
|
20241108,124300,656558710,780,780,780,780,761
|
|
20241108,124200,655965130,783,784,784,783,200
|
|
20241108,124100,655808338,784,779,784,779,2592
|
|
20241108,124000,653784810,779,779,779,779,768
|
|
20241108,123900,653186538,779,784,784,779,5144
|
|
20241108,123800,649176904,784,780,784,780,579
|
|
20241108,123700,648724271,780,780,781,780,604
|
|
20241108,123600,648253144,780,782,782,780,677
|
|
20241108,123500,647724754,782,781,782,781,358
|
|
20241108,123400,647444897,783,780,783,780,623
|
|
20241108,123300,646958635,780,780,780,780,513
|
|
20241108,123200,646558495,783,781,783,781,515
|
|
20241108,123100,646156278,780,782,782,780,257
|
|
20241108,123000,645955522,780,783,783,780,263
|
|
20241108,122900,645750379,779,780,780,779,877
|
|
20241108,122800,645067182,780,779,780,779,2481
|
|
20241108,122700,643133393,779,780,780,779,3256
|
|
20241108,122600,640594093,780,780,780,780,659
|
|
20241108,122500,640080073,780,780,780,780,3013
|
|
20241108,122400,637729933,780,781,781,780,514
|
|
20241108,122300,637328963,781,782,782,781,1003
|
|
20241108,122200,636545530,782,783,783,782,4228
|
|
20241108,122100,633238574,783,783,783,783,519
|
|
20241108,122000,632832197,783,782,785,782,3385
|
|
20241108,121900,630182221,781,783,783,781,51
|
|
20241108,121800,630142337,781,781,781,781,2788
|
|
20241108,121700,627964909,781,782,783,781,6560
|
|
20241108,121600,622839658,783,785,785,782,37468
|
|
20241108,121500,593472513,786,785,786,785,1056
|
|
20241108,121400,592643454,785,785,785,785,2955
|
|
20241108,121300,590323779,786,786,786,786,14
|
|
20241108,121200,590312775,786,786,786,786,2017
|
|
20241108,121100,588727413,786,786,786,786,0
|
|
20241108,121000,588727413,786,786,786,786,0
|
|
20241108,120900,588727413,786,786,786,786,226
|
|
20241108,120800,588549777,788,786,788,786,2231
|
|
20241108,120700,586796185,785,785,785,785,0
|
|
20241108,120600,586796185,785,785,785,785,10
|
|
20241108,120500,586788335,785,788,789,785,9490
|
|
20241108,120400,579326367,788,788,788,788,0
|
|
20241108,120300,579326367,788,787,788,787,300
|
|
20241108,120200,579089968,786,788,788,786,3
|
|
20241108,120100,579087606,788,788,788,788,1
|
|
20241108,120000,579086818,788,788,788,788,1
|
|
20241108,115900,579086030,786,786,786,786,0
|
|
20241108,115800,579086030,786,786,786,786,1010
|
|
20241108,115700,578292170,786,786,786,786,0
|
|
20241108,115600,578292170,786,786,786,786,0
|
|
20241108,115500,578292170,786,786,786,786,5000
|
|
20241108,115400,574362170,785,789,789,785,3594
|
|
20241108,115300,571528852,786,786,786,786,0
|
|
20241108,115200,571528852,786,787,787,786,3305
|
|
20241108,115100,568930817,789,789,789,789,1
|
|
20241108,115000,568930028,787,787,787,787,0
|
|
20241108,114900,568930028,787,787,787,787,0
|
|
20241108,114800,568930028,787,788,788,787,2008
|
|
20241108,114700,567349727,788,788,788,788,0
|
|
20241108,114600,567349727,788,788,788,788,0
|
|
20241108,114500,567349727,788,788,788,788,554
|
|
20241108,114400,566913175,788,788,788,788,153
|
|
20241108,114300,566792611,788,788,788,788,0
|
|
20241108,114200,566792611,788,791,791,788,1150
|
|
20241108,114100,565883411,791,788,791,788,560
|
|
20241108,114000,565442021,788,789,789,788,330
|
|
20241108,113900,565181951,787,787,787,787,2130
|
|
20241108,113800,563505641,787,788,790,787,132
|
|
20241108,113700,563401718,789,787,790,785,3336
|
|
20241108,113600,560781721,787,787,787,787,36
|
|
20241108,113500,560753389,787,787,787,787,0
|
|
20241108,113400,560753389,787,789,789,787,27
|
|
20241108,113300,560732094,790,785,790,785,8021
|
|
20241108,113200,554399020,785,784,785,784,270
|
|
20241108,113100,554187238,784,786,786,784,214
|
|
20241108,113000,554019206,786,784,786,784,3010
|
|
20241108,112900,551659346,786,786,786,786,20
|
|
20241108,112800,551643626,786,785,786,785,886
|
|
20241108,112700,550947380,784,784,785,784,773
|
|
20241108,112600,550341347,785,786,786,785,7
|
|
20241108,112500,550335851,786,786,786,786,2
|
|
20241108,112400,550334279,785,786,786,785,23
|
|
20241108,112300,550316216,786,786,786,786,0
|
|
20241108,112200,550316216,786,786,786,786,0
|
|
20241108,112100,550316216,786,786,786,786,0
|
|
20241108,112000,550316216,786,786,786,786,216
|
|
20241108,111900,550146440,787,787,787,787,0
|
|
20241108,111800,550146440,787,787,787,787,0
|
|
20241108,111700,550146440,787,787,787,787,0
|
|
20241108,111600,550146440,787,787,787,787,5
|
|
20241108,111500,550142505,789,789,789,789,0
|
|
20241108,111400,550142505,789,789,789,789,0
|
|
20241108,111300,550142505,789,789,789,789,1
|
|
20241108,111200,550141716,783,787,790,783,2001
|
|
20241108,111100,548564953,782,785,785,782,5000
|
|
20241108,111000,544647002,784,784,784,784,6203
|
|
20241108,110900,539783850,784,784,784,784,357
|
|
20241108,110800,539503962,781,781,781,781,0
|
|
20241108,110700,539503962,781,781,781,781,0
|
|
20241108,110600,539503962,781,781,781,781,0
|
|
20241108,110500,539503962,781,784,784,781,2050
|
|
20241108,110400,537900853,784,782,784,782,1346
|
|
20241108,110300,536845629,782,782,782,782,5379
|
|
20241108,110200,532639251,782,782,782,782,0
|
|
20241108,110100,532639251,782,783,783,782,2540
|
|
20241108,110000,530650929,783,783,783,783,113
|
|
20241108,105900,530562450,784,784,784,784,2330
|
|
20241108,105800,528735730,784,784,784,784,5934
|
|
20241108,105700,524083474,784,784,784,784,1772
|
|
20241108,105600,522694226,786,788,788,786,39
|
|
20241108,105500,522663497,787,787,787,787,283
|
|
20241108,105400,522440776,787,787,787,787,41
|
|
20241108,105300,522408509,787,787,787,785,1238
|
|
20241108,105200,521436237,784,784,784,784,40
|
|
20241108,105100,521404877,783,783,783,783,20
|
|
20241108,105000,521389217,783,783,783,783,300
|
|
20241108,104900,521154317,788,788,788,788,217
|
|
20241108,104800,520983321,783,783,783,783,88
|
|
20241108,104700,520914417,788,788,788,788,0
|
|
20241108,104600,520914417,788,785,788,785,510
|
|
20241108,104500,520513282,785,785,785,785,0
|
|
20241108,104400,520513282,785,783,785,783,2472
|
|
20241108,104300,518577688,783,783,783,783,1549
|
|
20241108,104200,517364821,784,785,785,784,3265
|
|
20241108,104100,514804798,785,785,785,785,490
|
|
20241108,104000,514420148,785,784,785,784,614
|
|
20241108,103900,513938678,783,785,785,783,3438
|
|
20241108,103800,511243268,785,785,785,785,6638
|
|
20241108,103700,506032438,786,786,788,786,736
|
|
20241108,103600,505453940,787,787,788,787,4120
|
|
20241108,103500,502211380,786,787,788,786,28515
|
|
20241108,103400,479790302,786,787,787,786,5888
|
|
20241108,103300,475156447,788,789,789,788,11
|
|
20241108,103200,475147773,789,789,789,789,22
|
|
20241108,103100,475130415,789,788,790,788,3157
|
|
20241108,103000,472636989,788,789,789,788,1107
|
|
20241108,102900,471763671,788,788,788,788,1154
|
|
20241108,102800,470854319,786,787,787,786,4156
|
|
20241108,102700,467585603,787,787,787,787,8089
|
|
20241108,102600,461219560,786,786,786,786,63
|
|
20241108,102500,461170042,786,786,786,786,1
|
|
20241108,102400,461169256,786,786,787,786,188
|
|
20241108,102300,461021485,787,787,787,787,5
|
|
20241108,102200,461017550,787,787,787,787,30
|
|
20241108,102100,460993940,787,787,787,787,0
|
|
20241108,102000,460993940,787,787,787,787,0
|
|
20241108,101900,460993940,787,787,787,784,8002
|
|
20241108,101800,454710097,786,788,788,786,23716
|
|
20241108,101700,436064999,787,787,787,787,1518
|
|
20241108,101600,434870333,789,789,789,789,0
|
|
20241108,101500,434870333,789,789,789,789,144
|
|
20241108,101400,434756717,789,787,789,787,799
|
|
20241108,101300,434127297,787,787,787,787,0
|
|
20241108,101200,434127297,787,787,788,787,208
|
|
20241108,101100,433963573,787,788,788,787,1581
|
|
20241108,101000,432719247,789,789,789,789,0
|
|
20241108,100900,432719247,789,790,790,789,504
|
|
20241108,100800,432321107,790,790,790,790,0
|
|
20241108,100700,432321107,790,790,790,789,2479
|
|
20241108,100600,430362717,788,789,790,788,2350
|
|
20241108,100500,428508944,789,790,790,789,433
|
|
20241108,100400,428166907,790,789,790,789,427
|
|
20241108,100300,427829579,786,787,787,786,2499
|
|
20241108,100200,425865159,790,786,790,785,4000
|
|
20241108,100100,422717214,786,789,790,786,7189
|
|
20241108,100000,417054885,788,790,790,788,233
|
|
20241108,095900,416870837,790,790,790,790,0
|
|
20241108,095800,416870837,790,790,790,790,3250
|
|
20241108,095700,414303337,788,788,788,788,2201
|
|
20241108,095600,412568949,790,790,790,790,1467
|
|
20241108,095500,411410019,790,788,790,787,9762
|
|
20241108,095400,403718241,787,790,790,787,2857
|
|
20241108,095300,401469648,789,789,790,787,8671
|
|
20241108,095200,394637755,790,789,790,789,1411
|
|
20241108,095100,393524471,789,789,789,789,107
|
|
20241108,095000,393440048,790,789,790,789,5360
|
|
20241108,094900,389206728,790,788,790,788,33
|
|
20241108,094800,389180714,790,789,790,788,2302
|
|
20241108,094700,387366589,790,792,795,788,7873
|
|
20241108,094600,381144617,793,793,793,793,2754
|
|
20241108,094500,378960695,796,796,796,796,3
|
|
20241108,094400,378958307,794,795,796,794,3671
|
|
20241108,094300,376042657,794,796,796,794,9654
|
|
20241108,094200,368358123,797,796,797,795,16034
|
|
20241108,094100,355594994,796,794,796,794,1369
|
|
20241108,094000,354505278,795,793,796,792,1739
|
|
20241108,093900,353125116,793,795,796,792,995
|
|
20241108,093800,352335669,792,794,796,792,9658
|
|
20241108,093700,344675280,795,794,796,793,2196
|
|
20241108,093600,342931058,794,796,797,794,27087
|
|
20241108,093500,321394815,797,794,797,791,44965
|
|
20241108,093400,285651877,795,793,795,791,5581
|
|
20241108,093300,281221329,794,792,794,788,15739
|
|
20241108,093200,268748447,792,789,792,788,21870
|
|
20241108,093100,251473953,789,789,789,789,1051
|
|
20241108,093000,250644714,789,789,789,787,1965
|
|
20241108,092900,249097513,789,790,790,788,445
|
|
20241108,092800,248746653,790,789,790,787,4566
|
|
20241108,092700,245150953,788,790,791,788,1854
|
|
20241108,092600,243688595,791,791,792,791,220
|
|
20241108,092500,243514545,791,791,791,791,93
|
|
20241108,092400,243440982,791,790,791,789,3479
|
|
20241108,092300,240695662,790,790,791,790,555
|
|
20241108,092200,240257207,791,792,792,790,858
|
|
20241108,092100,239579024,790,791,792,789,3770
|
|
20241108,092000,236596687,791,790,791,790,1046
|
|
20241108,091900,235769311,789,789,789,789,37292
|
|
20241108,091800,206345923,788,790,790,787,12773
|
|
20241108,091700,196270814,790,792,792,790,1960
|
|
20241108,091600,194721372,792,790,792,790,12137
|
|
20241108,091500,185123570,790,788,790,788,3981
|
|
20241108,091400,181982536,787,789,790,784,26340
|
|
20241108,091300,161319367,790,788,791,787,7198
|
|
20241108,091200,155651843,787,787,791,787,11197
|
|
20241108,091100,146818917,786,790,790,786,9033
|
|
20241108,091000,139702300,790,790,791,790,11879
|
|
20241108,090900,130314869,790,787,790,786,13748
|
|
20241108,090800,119476161,787,780,787,780,40084
|
|
20241108,090700,88123323,778,780,780,778,35905
|
|
20241108,090600,60126745,780,778,780,772,13183
|
|
20241108,090500,49887887,777,780,780,777,2303
|
|
20241108,090400,48097143,781,775,781,775,1259
|
|
20241108,090300,47119260,778,778,778,775,4439
|
|
20241108,090200,43677176,778,782,782,747,44975
|
|
20241108,090100,9543816,782,782,782,780,2546
|
|
20241108,090000,7556844,783,784,784,780,9651
|