598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185500,1386547077,446,446,446,446,31854
|
|
20241101,185400,1386547077,446,446,446,446,0
|
|
20241101,185300,1386547077,446,446,446,446,0
|
|
20241101,185200,1386547077,446,446,446,446,0
|
|
20241101,185100,1386547077,446,446,446,446,0
|
|
20241101,185000,1386547077,446,446,446,446,0
|
|
20241101,184900,1386547077,446,446,446,446,0
|
|
20241101,184800,1386547077,446,446,446,446,0
|
|
20241101,184700,1386547077,446,446,446,446,0
|
|
20241101,184600,1386547077,446,446,446,446,0
|
|
20241101,184500,1386547077,446,446,446,446,0
|
|
20241101,184400,1386547077,446,446,446,446,0
|
|
20241101,184300,1386547077,446,446,446,446,0
|
|
20241101,184200,1386547077,446,446,446,446,0
|
|
20241101,184100,1386547077,446,446,446,446,0
|
|
20241101,184000,1386547077,446,446,446,446,0
|
|
20241101,183900,1386547077,446,446,446,446,0
|
|
20241101,183800,1386547077,446,446,446,446,0
|
|
20241101,183700,1386547077,446,446,446,446,0
|
|
20241101,183600,1386547077,446,446,446,446,0
|
|
20241101,183500,1386547077,446,446,446,446,0
|
|
20241101,183400,1386547077,446,446,446,446,0
|
|
20241101,183300,1386547077,446,446,446,446,0
|
|
20241101,183200,1386547077,446,446,446,446,0
|
|
20241101,183100,1386547077,446,446,446,446,0
|
|
20241101,183000,1386547077,446,446,446,446,0
|
|
20241101,182900,1386547077,446,446,446,446,0
|
|
20241101,182800,1386547077,446,446,446,446,0
|
|
20241101,182700,1386547077,446,446,446,446,0
|
|
20241101,182600,1386547077,446,446,446,446,0
|
|
20241101,182500,1386547077,446,446,446,446,31854
|
|
20241101,182400,1386547077,446,446,446,446,0
|
|
20241101,182300,1386547077,446,446,446,446,0
|
|
20241101,182200,1386547077,446,446,446,446,0
|
|
20241101,182100,1386547077,446,446,446,446,0
|
|
20241101,182000,1386547077,446,446,446,446,0
|
|
20241101,181900,1386547077,446,446,446,446,0
|
|
20241101,181800,1386547077,446,446,446,446,0
|
|
20241101,181700,1386547077,446,446,446,446,0
|
|
20241101,181600,1386547077,446,446,446,446,0
|
|
20241101,181500,1386547077,446,446,446,446,0
|
|
20241101,181400,1386547077,446,446,446,446,0
|
|
20241101,181300,1386547077,446,446,446,446,0
|
|
20241101,181200,1386547077,446,446,446,446,0
|
|
20241101,181100,1386547077,446,446,446,446,0
|
|
20241101,181000,1386547077,446,446,446,446,0
|
|
20241101,180900,1386547077,446,446,446,446,0
|
|
20241101,180800,1386547077,446,446,446,446,0
|
|
20241101,180700,1386547077,446,446,446,446,0
|
|
20241101,180600,1386547077,446,446,446,446,0
|
|
20241101,180500,1386547077,446,446,446,446,0
|
|
20241101,180400,1386547077,446,446,446,446,0
|
|
20241101,180300,1386547077,446,446,446,446,0
|
|
20241101,180200,1386547077,446,446,446,446,0
|
|
20241101,180100,1386547077,446,446,446,446,0
|
|
20241101,180000,1386547077,446,446,446,446,0
|
|
20241101,175900,1386547077,446,446,446,446,0
|
|
20241101,175800,1386547077,446,446,446,446,0
|
|
20241101,175700,1386547077,446,446,446,446,0
|
|
20241101,175600,1386547077,446,446,446,446,0
|
|
20241101,175500,1386547077,446,446,446,446,31854
|
|
20241101,175400,1386547077,446,446,446,446,0
|
|
20241101,175300,1386547077,446,446,446,446,0
|
|
20241101,175200,1386547077,446,446,446,446,0
|
|
20241101,175100,1386547077,446,446,446,446,0
|
|
20241101,175000,1386547077,446,446,446,446,0
|
|
20241101,174900,1386547077,446,446,446,446,0
|
|
20241101,174800,1386547077,446,446,446,446,0
|
|
20241101,174700,1386547077,446,446,446,446,0
|
|
20241101,174600,1386547077,446,446,446,446,0
|
|
20241101,174500,1386547077,446,446,446,446,0
|
|
20241101,174400,1386547077,446,446,446,446,0
|
|
20241101,174300,1386547077,446,446,446,446,0
|
|
20241101,174200,1386547077,446,446,446,446,0
|
|
20241101,174100,1386547077,446,446,446,446,0
|
|
20241101,174000,1386547077,446,446,446,446,0
|
|
20241101,173900,1386547077,446,446,446,446,0
|
|
20241101,173800,1386547077,446,446,446,446,0
|
|
20241101,173700,1386547077,446,446,446,446,0
|
|
20241101,173600,1386547077,446,446,446,446,0
|
|
20241101,173500,1386547077,446,446,446,446,0
|
|
20241101,173400,1386547077,446,446,446,446,0
|
|
20241101,173300,1386547077,446,446,446,446,0
|
|
20241101,173200,1386547077,446,446,446,446,0
|
|
20241101,173100,1386547077,446,446,446,446,0
|
|
20241101,173000,1386547077,446,446,446,446,0
|
|
20241101,172900,1386547077,446,446,446,446,0
|
|
20241101,172800,1386547077,446,446,446,446,0
|
|
20241101,172700,1386547077,446,446,446,446,0
|
|
20241101,172600,1386547077,446,446,446,446,0
|
|
20241101,172500,1386547077,446,446,446,446,31854
|
|
20241101,172400,1386547077,446,446,446,446,0
|
|
20241101,172300,1386547077,446,446,446,446,0
|
|
20241101,172200,1386547077,446,446,446,446,0
|
|
20241101,172100,1386547077,446,446,446,446,0
|
|
20241101,172000,1386547077,446,446,446,446,0
|
|
20241101,171900,1386547077,446,446,446,446,0
|
|
20241101,171800,1386547077,446,446,446,446,0
|
|
20241101,171700,1386547077,446,446,446,446,0
|
|
20241101,171600,1386547077,446,446,446,446,0
|
|
20241101,171500,1386547077,446,446,446,446,0
|
|
20241101,171400,1386547077,446,446,446,446,0
|
|
20241101,171300,1386547077,446,446,446,446,0
|
|
20241101,171200,1386547077,446,446,446,446,0
|
|
20241101,171100,1386547077,446,446,446,446,0
|
|
20241101,171000,1386547077,446,446,446,446,0
|
|
20241101,170900,1386547077,446,446,446,446,0
|
|
20241101,170800,1386547077,446,446,446,446,0
|
|
20241101,170700,1386547077,446,446,446,446,0
|
|
20241101,170600,1386547077,446,446,446,446,0
|
|
20241101,170500,1386547077,446,446,446,446,0
|
|
20241101,170400,1386547077,446,446,446,446,0
|
|
20241101,170300,1386547077,446,446,446,446,0
|
|
20241101,170200,1386547077,446,446,446,446,0
|
|
20241101,170100,1386547077,446,446,446,446,0
|
|
20241101,170000,1386547077,446,446,446,446,0
|
|
20241101,165900,1386547077,446,446,446,446,0
|
|
20241101,165800,1386547077,446,446,446,446,0
|
|
20241101,165700,1386547077,446,446,446,446,0
|
|
20241101,165600,1386547077,446,446,446,446,0
|
|
20241101,165500,1386547077,446,446,446,446,31854
|
|
20241101,165400,1386547077,446,446,446,446,0
|
|
20241101,165300,1386547077,446,446,446,446,0
|
|
20241101,165200,1386547077,446,446,446,446,0
|
|
20241101,165100,1386547077,446,446,446,446,0
|
|
20241101,165000,1386547077,446,446,446,446,0
|
|
20241101,164900,1386547077,446,446,446,446,0
|
|
20241101,164800,1386547077,446,446,446,446,0
|
|
20241101,164700,1386547077,446,446,446,446,0
|
|
20241101,164600,1386547077,446,446,446,446,0
|
|
20241101,164500,1386547077,446,446,446,446,0
|
|
20241101,164400,1386547077,446,446,446,446,0
|
|
20241101,164300,1386547077,446,446,446,446,0
|
|
20241101,164200,1386547077,446,446,446,446,0
|
|
20241101,164100,1386547077,446,446,446,446,0
|
|
20241101,164000,1386547077,446,446,446,446,0
|
|
20241101,163900,1386547077,446,446,446,446,0
|
|
20241101,163800,1386547077,446,446,446,446,0
|
|
20241101,163700,1386547077,446,446,446,446,0
|
|
20241101,163600,1386547077,446,446,446,446,0
|
|
20241101,163500,1386547077,446,446,446,446,0
|
|
20241101,163400,1386547077,446,446,446,446,0
|
|
20241101,163300,1386547077,446,446,446,446,0
|
|
20241101,163200,1386547077,446,446,446,446,0
|
|
20241101,163100,1386547077,446,446,446,446,0
|
|
20241101,163000,1386547077,446,446,446,446,0
|
|
20241101,162900,1386547077,446,446,446,446,0
|
|
20241101,162800,1386547077,446,446,446,446,0
|
|
20241101,162700,1386547077,446,446,446,446,0
|
|
20241101,162600,1386547077,446,446,446,446,0
|
|
20241101,162500,1386547077,446,446,446,446,31854
|
|
20241101,162400,1386547077,446,446,446,446,0
|
|
20241101,162300,1386547077,446,446,446,446,0
|
|
20241101,162200,1386547077,446,446,446,446,0
|
|
20241101,162100,1386547077,446,446,446,446,0
|
|
20241101,162000,1386547077,446,446,446,446,0
|
|
20241101,161900,1386547077,446,446,446,446,0
|
|
20241101,161800,1386547077,446,446,446,446,0
|
|
20241101,161700,1386547077,446,446,446,446,0
|
|
20241101,161600,1386547077,446,446,446,446,0
|
|
20241101,161500,1386547077,446,446,446,446,0
|
|
20241101,161400,1386547077,446,446,446,446,0
|
|
20241101,161300,1386547077,446,446,446,446,0
|
|
20241101,161200,1386547077,446,446,446,446,0
|
|
20241101,161100,1386547077,446,446,446,446,0
|
|
20241101,161000,1386547077,446,446,446,446,0
|
|
20241101,160900,1386547077,446,446,446,446,0
|
|
20241101,160800,1386547077,446,446,446,446,0
|
|
20241101,160700,1386547077,446,446,446,446,0
|
|
20241101,160600,1386547077,446,446,446,446,0
|
|
20241101,160500,1386547077,446,446,446,446,0
|
|
20241101,160400,1386547077,446,446,446,446,0
|
|
20241101,160300,1386547077,446,446,446,446,0
|
|
20241101,160200,1386547077,446,446,446,446,0
|
|
20241101,160100,1386547077,446,446,446,446,0
|
|
20241101,160000,1386547077,446,446,446,446,0
|
|
20241101,155900,1386547077,446,446,446,446,0
|
|
20241101,155800,1386547077,446,446,446,446,0
|
|
20241101,155700,1386547077,446,446,446,446,0
|
|
20241101,155600,1386547077,446,446,446,446,0
|
|
20241101,155500,1386547077,446,446,446,446,31854
|
|
20241101,155400,1386547077,446,446,446,446,0
|
|
20241101,155300,1386547077,446,446,446,446,0
|
|
20241101,155200,1386547077,446,446,446,446,0
|
|
20241101,155100,1386547077,446,446,446,446,0
|
|
20241101,155000,1386547077,446,446,446,446,0
|
|
20241101,154900,1386547077,446,446,446,446,0
|
|
20241101,154800,1386547077,446,446,446,446,0
|
|
20241101,154700,1386547077,446,446,446,446,0
|
|
20241101,154600,1386547077,446,446,446,446,0
|
|
20241101,154500,1386547077,446,446,446,446,0
|
|
20241101,154400,1386547077,446,446,446,446,0
|
|
20241101,154300,1386547077,446,446,446,446,0
|
|
20241101,154200,1386547077,446,446,446,446,0
|
|
20241101,154100,1386547077,446,446,446,446,0
|
|
20241101,154000,1386547077,446,446,446,446,0
|
|
20241101,153900,1386547077,446,446,446,446,0
|
|
20241101,153800,1386547077,446,446,446,446,0
|
|
20241101,153700,1386547077,446,446,446,446,0
|
|
20241101,153600,1386547077,446,446,446,446,0
|
|
20241101,153500,1386547077,446,446,446,446,0
|
|
20241101,153400,1386547077,446,446,446,446,0
|
|
20241101,153300,1386547077,446,446,446,446,0
|
|
20241101,153200,1386547077,446,446,446,446,0
|
|
20241101,153100,1386547077,446,446,446,446,0
|
|
20241101,153000,1386547077,446,446,446,446,31854
|
|
20241101,152900,1372340193,450,450,450,450,0
|
|
20241101,152800,1372340193,450,450,450,450,0
|
|
20241101,152700,1372340193,450,450,450,450,0
|
|
20241101,152600,1372340193,450,450,450,450,0
|
|
20241101,152500,1372340193,450,450,450,450,0
|
|
20241101,152400,1372340193,450,450,450,450,0
|
|
20241101,152300,1372340193,450,450,450,450,0
|
|
20241101,152200,1372340193,450,450,450,450,0
|
|
20241101,152100,1372340193,450,450,450,450,0
|
|
20241101,152000,1372340193,450,450,450,450,0
|
|
20241101,151900,1372340193,450,451,451,445,16033
|
|
20241101,151800,1365186403,447,451,451,446,12112
|
|
20241101,151700,1359772106,447,449,449,447,11644
|
|
20241101,151600,1354556736,452,452,452,452,5000
|
|
20241101,151500,1352296736,448,448,448,448,2197
|
|
20241101,151400,1351312480,452,449,452,449,6015
|
|
20241101,151300,1348609261,453,450,453,450,1283
|
|
20241101,151200,1348031908,453,450,453,450,2
|
|
20241101,151100,1348031005,450,453,453,450,5092
|
|
20241101,151000,1345738019,453,453,453,453,8
|
|
20241101,150900,1345734395,450,452,452,450,8051
|
|
20241101,150800,1342108566,454,454,454,454,17
|
|
20241101,150700,1342100848,452,453,453,452,500
|
|
20241101,150600,1341874648,451,454,454,451,1111
|
|
20241101,150500,1341371551,454,454,454,454,176
|
|
20241101,150400,1341291647,454,454,454,454,100
|
|
20241101,150300,1341246247,454,454,454,454,114
|
|
20241101,150200,1341194491,454,455,455,452,1431
|
|
20241101,150100,1340544493,455,455,455,453,1306
|
|
20241101,150000,1339950563,455,451,455,451,4
|
|
20241101,145900,1339948755,450,451,451,450,10130
|
|
20241101,145800,1335388750,452,454,454,452,1095
|
|
20241101,145700,1334893794,454,454,454,454,394
|
|
20241101,145600,1334714918,452,452,452,451,3294
|
|
20241101,145500,1333228572,452,454,454,452,23
|
|
20241101,145400,1333218136,454,454,454,454,0
|
|
20241101,145300,1333218136,454,454,454,454,0
|
|
20241101,145200,1333218136,454,454,454,454,8
|
|
20241101,145100,1333214504,454,454,454,454,0
|
|
20241101,145000,1333214504,454,454,456,454,2238
|
|
20241101,144900,1332196185,455,454,455,450,2494
|
|
20241101,144800,1331070031,451,455,455,451,443
|
|
20241101,144700,1330870077,450,460,460,450,9172
|
|
20241101,144600,1326739645,458,452,458,451,11315
|
|
20241101,144500,1321578594,454,454,454,454,1040
|
|
20241101,144400,1321106434,454,454,454,454,3
|
|
20241101,144300,1321105072,452,451,452,451,4485
|
|
20241101,144200,1319080337,452,452,452,451,5282
|
|
20241101,144100,1316694734,451,453,453,451,10000
|
|
20241101,144000,1312184516,453,454,454,453,80
|
|
20241101,143900,1312148197,455,455,455,455,0
|
|
20241101,143800,1312148197,455,455,455,455,36
|
|
20241101,143700,1312131817,456,456,456,456,0
|
|
20241101,143600,1312131817,456,456,456,456,0
|
|
20241101,143500,1312131817,456,456,456,456,0
|
|
20241101,143400,1312131817,456,456,456,456,5
|
|
20241101,143300,1312129537,456,456,456,454,153
|
|
20241101,143200,1312059871,456,456,456,456,1
|
|
20241101,143100,1312059415,455,455,455,455,5
|
|
20241101,143000,1312057140,454,454,454,454,0
|
|
20241101,142900,1312057140,454,453,454,451,5056
|
|
20241101,142800,1309772186,453,453,453,453,1
|
|
20241101,142700,1309771733,455,455,455,455,0
|
|
20241101,142600,1309771733,455,455,455,455,0
|
|
20241101,142500,1309771733,455,455,455,455,3
|
|
20241101,142400,1309770368,456,456,456,456,357
|
|
20241101,142300,1309607576,456,457,457,456,3326
|
|
20241101,142200,1308089120,457,457,457,457,198
|
|
20241101,142100,1307998634,457,457,457,457,0
|
|
20241101,142000,1307998634,457,458,458,457,3123
|
|
20241101,141900,1306570733,459,459,459,459,1
|
|
20241101,141800,1306570274,459,459,459,459,674
|
|
20241101,141700,1306260908,459,460,460,459,2242
|
|
20241101,141600,1305230931,460,460,460,459,2993
|
|
20241101,141500,1303854461,458,458,458,458,310
|
|
20241101,141400,1303712481,461,461,461,461,901
|
|
20241101,141300,1303297120,460,460,460,460,1994
|
|
20241101,141200,1302379880,461,461,461,461,14
|
|
20241101,141100,1302373426,461,456,461,456,2597
|
|
20241101,141000,1301176214,461,453,461,453,17518
|
|
20241101,140900,1293170082,456,453,456,453,4
|
|
20241101,140800,1293168267,453,456,456,453,417
|
|
20241101,140700,1292979315,452,456,458,452,49673
|
|
20241101,140600,1270491460,456,457,457,456,2
|
|
20241101,140500,1270490547,458,458,458,458,0
|
|
20241101,140400,1270490547,458,458,458,458,0
|
|
20241101,140300,1270490547,458,459,459,458,1603
|
|
20241101,140200,1269756369,459,459,459,459,0
|
|
20241101,140100,1269756369,459,459,459,459,630
|
|
20241101,140000,1269467199,459,460,460,459,6200
|
|
20241101,135900,1266619620,460,463,463,460,3871
|
|
20241101,135800,1264831849,461,463,463,461,3340
|
|
20241101,135700,1263285529,461,461,461,461,1000
|
|
20241101,135600,1262824529,461,460,462,460,3210
|
|
20241101,135500,1261346129,460,459,460,459,4224
|
|
20241101,135400,1259403313,459,460,460,459,3168
|
|
20241101,135300,1257946053,460,459,460,459,1140
|
|
20241101,135200,1257421673,458,458,458,458,662
|
|
20241101,135100,1257118477,458,460,460,458,7709
|
|
20241101,135000,1253572339,460,460,460,460,0
|
|
20241101,134900,1253572339,460,460,460,460,10
|
|
20241101,134800,1253567739,460,458,460,458,10
|
|
20241101,134700,1253563157,460,460,460,460,501
|
|
20241101,134600,1253332697,458,459,459,458,1743
|
|
20241101,134500,1252532685,459,459,459,459,1480
|
|
20241101,134400,1251853365,460,460,460,460,0
|
|
20241101,134300,1251853365,460,460,460,460,5
|
|
20241101,134200,1251851065,460,459,460,459,3854
|
|
20241101,134100,1250080987,459,459,459,459,1096
|
|
20241101,134000,1249577923,459,459,459,459,0
|
|
20241101,133900,1249577923,459,459,459,459,4024
|
|
20241101,133800,1247730907,459,459,459,459,1180
|
|
20241101,133700,1247189287,458,458,458,458,0
|
|
20241101,133600,1247189287,458,459,459,458,1302
|
|
20241101,133500,1246591670,459,457,459,457,93
|
|
20241101,133400,1246549155,456,456,456,456,0
|
|
20241101,133300,1246549155,456,456,456,456,0
|
|
20241101,133200,1246549155,456,456,456,456,1469
|
|
20241101,133100,1245879291,456,460,460,456,652
|
|
20241101,133000,1245581971,456,456,456,456,2247
|
|
20241101,132900,1244557339,456,456,456,456,1195
|
|
20241101,132800,1244012419,456,456,456,456,1
|
|
20241101,132700,1244011963,456,456,460,455,1106
|
|
20241101,132600,1243508440,456,456,456,456,400
|
|
20241101,132500,1243326040,456,456,456,456,2
|
|
20241101,132400,1243325128,456,456,456,456,1
|
|
20241101,132300,1243324672,461,456,461,456,669
|
|
20241101,132200,1243019053,456,461,464,456,5210
|
|
20241101,132100,1240603990,461,456,461,456,654
|
|
20241101,132000,1240305731,456,458,458,456,10067
|
|
20241101,131900,1235709355,458,458,458,458,1
|
|
20241101,131800,1235708897,462,462,462,462,647
|
|
20241101,131700,1235409983,458,458,462,457,6337
|
|
20241101,131600,1232495247,457,458,458,457,18
|
|
20241101,131500,1232487013,463,463,463,458,367
|
|
20241101,131400,1232318592,456,464,464,456,11950
|
|
20241101,131300,1226866341,463,462,465,462,426
|
|
20241101,131200,1226669287,458,462,462,458,884
|
|
20241101,131100,1226263479,462,461,462,461,500
|
|
20241101,131000,1226032593,462,458,462,458,3805
|
|
20241101,130900,1224287315,458,460,464,457,24223
|
|
20241101,130800,1213135130,459,460,475,459,192482
|
|
20241101,130700,1123096518,457,457,457,457,11
|
|
20241101,130600,1123091491,459,459,459,459,435
|
|
20241101,130500,1122891826,459,457,459,457,6
|
|
20241101,130400,1122889080,459,457,459,457,622
|
|
20241101,130300,1122604803,458,459,459,458,5001
|
|
20241101,130200,1120311345,461,460,462,459,2405
|
|
20241101,130100,1119201473,458,458,459,458,1133
|
|
20241101,130000,1118681526,458,457,458,457,133
|
|
20241101,125900,1118620731,458,458,458,458,169
|
|
20241101,125800,1118543329,457,457,457,457,0
|
|
20241101,125700,1118543329,457,457,457,457,0
|
|
20241101,125600,1118543329,457,457,457,457,1
|
|
20241101,125500,1118542872,457,458,458,457,1317
|
|
20241101,125400,1117941002,458,458,458,458,100
|
|
20241101,125300,1117895202,457,457,457,456,7091
|
|
20241101,125200,1114656489,459,459,459,459,63
|
|
20241101,125100,1114627572,460,460,460,460,0
|
|
20241101,125000,1114627572,460,459,460,459,1844
|
|
20241101,124900,1113779836,457,457,457,457,0
|
|
20241101,124800,1113779836,457,460,460,457,11672
|
|
20241101,124700,1108429202,460,461,462,460,12628
|
|
20241101,124600,1102611866,460,460,460,460,1200
|
|
20241101,124500,1102059866,460,458,460,458,6973
|
|
20241101,124400,1098855958,460,460,461,460,7294
|
|
20241101,124300,1095500717,459,460,460,459,510
|
|
20241101,124200,1095266619,459,460,460,459,501
|
|
20241101,124100,1095036160,459,460,460,459,123
|
|
20241101,124000,1094979702,459,460,460,459,2145
|
|
20241101,123900,1093995102,457,457,457,457,0
|
|
20241101,123800,1093995102,457,459,459,457,7078
|
|
20241101,123700,1090750320,459,459,459,459,686
|
|
20241101,123600,1090435446,457,458,458,457,988
|
|
20241101,123500,1089982972,457,457,457,457,3600
|
|
20241101,123400,1088337772,457,457,457,457,22
|
|
20241101,123300,1088327718,456,456,456,456,3274
|
|
20241101,123200,1086834774,457,457,457,457,0
|
|
20241101,123100,1086834774,457,457,457,457,0
|
|
20241101,123000,1086834774,457,457,457,456,9
|
|
20241101,122900,1086830666,455,455,455,455,873
|
|
20241101,122800,1086433451,454,454,454,454,0
|
|
20241101,122700,1086433451,454,454,454,454,2
|
|
20241101,122600,1086432543,455,455,455,455,0
|
|
20241101,122500,1086432543,455,455,455,455,0
|
|
20241101,122400,1086432543,455,454,455,453,333
|
|
20241101,122300,1086281589,455,455,455,455,0
|
|
20241101,122200,1086281589,455,455,455,455,0
|
|
20241101,122100,1086281589,455,455,455,455,4
|
|
20241101,122000,1086279769,455,455,455,455,60
|
|
20241101,121900,1086252469,455,455,455,455,3
|
|
20241101,121800,1086251104,453,453,453,453,11
|
|
20241101,121700,1086246121,456,456,456,456,0
|
|
20241101,121600,1086246121,456,456,456,456,38
|
|
20241101,121500,1086228793,456,456,457,456,4023
|
|
20241101,121400,1084390496,452,452,452,452,1500
|
|
20241101,121300,1083712496,455,453,455,452,90
|
|
20241101,121200,1083671774,455,455,455,455,0
|
|
20241101,121100,1083671774,455,455,455,455,3
|
|
20241101,121000,1083670409,455,455,455,455,0
|
|
20241101,120900,1083670409,455,457,457,455,566
|
|
20241101,120800,1083412749,457,454,457,454,23
|
|
20241101,120700,1083402298,454,455,455,454,52
|
|
20241101,120600,1083378670,455,455,455,455,2031
|
|
20241101,120500,1082454565,455,453,455,453,325
|
|
20241101,120400,1082307330,453,455,456,453,6929
|
|
20241101,120300,1079154446,454,455,455,454,303
|
|
20241101,120200,1079016881,455,455,455,455,9900
|
|
20241101,120100,1074512381,455,455,455,455,100
|
|
20241101,120000,1074466881,456,456,456,456,0
|
|
20241101,115900,1074466881,456,456,456,456,0
|
|
20241101,115800,1074466881,456,456,456,456,176
|
|
20241101,115700,1074386625,455,455,455,455,2
|
|
20241101,115600,1074385715,454,455,455,453,4134
|
|
20241101,115500,1072508246,457,457,457,457,0
|
|
20241101,115400,1072508246,457,457,457,457,50
|
|
20241101,115300,1072485396,457,457,457,457,123
|
|
20241101,115200,1072429185,456,458,458,456,960
|
|
20241101,115100,1071990044,460,460,460,460,0
|
|
20241101,115000,1071990044,460,460,460,460,0
|
|
20241101,114900,1071990044,460,460,460,460,22
|
|
20241101,114800,1071979924,460,457,460,455,23769
|
|
20241101,114700,1061138877,457,458,458,457,1004
|
|
20241101,114600,1060679049,458,458,458,458,1001
|
|
20241101,114500,1060220591,458,458,458,458,10
|
|
20241101,114400,1060216011,457,457,458,457,2085
|
|
20241101,114300,1059262166,458,458,458,458,2000
|
|
20241101,114200,1058346166,458,459,459,458,501
|
|
20241101,114100,1058116707,457,460,460,457,5758
|
|
20241101,114000,1055474965,460,460,460,460,0
|
|
20241101,113900,1055474965,460,461,463,460,20313
|
|
20241101,113800,1046108939,461,458,461,458,12562
|
|
20241101,113700,1040340799,457,457,457,457,880
|
|
20241101,113600,1039938639,457,457,457,457,500
|
|
20241101,113500,1039710139,457,457,457,457,5
|
|
20241101,113400,1039707854,456,455,456,454,926
|
|
20241101,113300,1039285999,454,454,454,454,0
|
|
20241101,113200,1039285999,454,454,454,454,30
|
|
20241101,113100,1039272379,454,454,454,454,200
|
|
20241101,113000,1039181579,454,454,454,453,3800
|
|
20241101,112900,1037457879,458,457,458,457,804
|
|
20241101,112800,1037089947,458,457,458,457,3002
|
|
20241101,112700,1035717457,453,457,457,453,1124
|
|
20241101,112600,1035207113,458,457,458,453,5598
|
|
20241101,112500,1032647439,454,454,454,454,1219
|
|
20241101,112400,1032094013,453,453,453,453,0
|
|
20241101,112300,1032094013,453,453,453,453,0
|
|
20241101,112200,1032094013,453,453,453,453,1000
|
|
20241101,112100,1031641013,453,453,453,453,0
|
|
20241101,112000,1031641013,453,453,453,453,756
|
|
20241101,111900,1031298545,456,456,456,456,0
|
|
20241101,111800,1031298545,456,456,456,456,592
|
|
20241101,111700,1031028593,456,456,456,456,0
|
|
20241101,111600,1031028593,456,452,458,452,7
|
|
20241101,111500,1031025409,452,454,459,452,5155
|
|
20241101,111400,1028689833,452,459,459,452,6209
|
|
20241101,111300,1025846809,459,457,460,457,4150
|
|
20241101,111200,1023941757,457,453,457,453,3760
|
|
20241101,111100,1022232705,453,453,453,453,625
|
|
20241101,111000,1021949580,453,451,453,451,1695
|
|
20241101,110900,1021183438,452,452,452,452,430
|
|
20241101,110800,1020989078,452,451,452,451,5
|
|
20241101,110700,1020986822,453,451,453,451,3
|
|
20241101,110600,1020985467,452,452,452,452,1630
|
|
20241101,110500,1020248707,452,451,452,451,7593
|
|
20241101,110400,1016823864,449,449,449,449,344
|
|
20241101,110300,1016669408,449,450,450,449,5
|
|
20241101,110200,1016667162,451,451,451,451,8
|
|
20241101,110100,1016663554,451,451,451,451,0
|
|
20241101,110000,1016663554,451,447,452,445,4331
|
|
20241101,105900,1014732141,447,448,449,447,15229
|
|
20241101,105800,1007912715,448,450,450,448,5512
|
|
20241101,105700,1005439827,452,449,452,449,10
|
|
20241101,105600,1005435315,451,451,451,451,2
|
|
20241101,105500,1005434413,451,451,451,451,13495
|
|
20241101,105400,999348168,451,451,451,451,477
|
|
20241101,105300,999133041,451,451,451,451,1
|
|
20241101,105200,999132590,451,450,451,450,9695
|
|
20241101,105100,994764066,450,449,450,449,2624
|
|
20241101,105000,993585341,449,451,451,449,2195
|
|
20241101,104900,992599255,449,450,450,449,5109
|
|
20241101,104800,990302792,452,453,453,452,1762
|
|
20241101,104700,989504628,456,456,456,456,0
|
|
20241101,104600,989504628,456,456,456,456,4908
|
|
20241101,104500,987266580,457,457,457,457,14000
|
|
20241101,104400,980868580,456,456,457,456,6671
|
|
20241101,104300,977826267,452,453,453,452,10000
|
|
20241101,104200,973298452,453,453,453,450,13998
|
|
20241101,104100,966989086,450,453,453,450,10075
|
|
20241101,104000,962444679,454,451,454,451,809
|
|
20241101,103900,962079418,451,452,452,450,10192
|
|
20241101,103800,957482347,452,452,452,452,1811
|
|
20241101,103700,956663775,456,456,456,456,1738
|
|
20241101,103600,955871247,456,456,456,456,929
|
|
20241101,103500,955447623,456,454,456,450,7264
|
|
20241101,103400,952168140,459,454,459,454,6765
|
|
20241101,103300,949096315,460,457,460,454,56364
|
|
20241101,103200,923455316,458,458,458,457,11050
|
|
20241101,103100,918402126,462,462,462,462,0
|
|
20241101,103000,918402126,462,461,462,460,1555
|
|
20241101,102900,917684732,462,460,462,460,4091
|
|
20241101,102800,915799782,461,461,461,460,8
|
|
20241101,102700,915796095,459,461,461,458,2650
|
|
20241101,102600,914580263,461,458,461,458,10466
|
|
20241101,102500,909782491,458,461,461,458,3073
|
|
20241101,102400,908372827,461,461,463,461,8219
|
|
20241101,102300,904583866,461,464,464,459,6434
|
|
20241101,102200,901625980,464,465,465,461,10338
|
|
20241101,102100,896830198,465,465,465,464,3833
|
|
20241101,102000,895051107,467,465,467,464,5537
|
|
20241101,101900,892476539,465,464,465,464,2287
|
|
20241101,101800,891415367,464,459,464,459,6498
|
|
20241101,101700,888405996,458,460,464,458,6540
|
|
20241101,101600,885404374,459,464,468,458,21580
|
|
20241101,101500,875386927,459,461,461,459,11000
|
|
20241101,101400,870324687,462,461,462,461,12548
|
|
20241101,101300,864529556,460,464,464,460,1561
|
|
20241101,101200,863807436,460,465,465,460,15995
|
|
20241101,101100,856391910,465,468,469,459,38786
|
|
20241101,101000,838377575,469,461,470,461,42193
|
|
20241101,100900,818698637,463,465,466,459,43429
|
|
20241101,100800,798576804,460,456,465,455,16927
|
|
20241101,100700,790821547,455,460,460,453,29056
|
|
20241101,100600,777603999,455,465,466,455,37731
|
|
20241101,100500,760177690,461,464,468,460,27033
|
|
20241101,100400,747610647,463,460,465,457,39242
|
|
20241101,100300,729496792,458,455,458,453,28612
|
|
20241101,100200,716479242,454,460,460,449,137329
|
|
20241101,100100,654333929,460,466,466,456,49524
|
|
20241101,100000,631490331,465,468,470,463,60477
|
|
20241101,095900,603237060,468,465,469,463,64982
|
|
20241101,095800,573013406,465,457,467,457,35936
|
|
20241101,095700,556399028,457,457,459,452,7718
|
|
20241101,095600,552868865,457,447,460,445,46101
|
|
20241101,095500,531956909,446,442,449,442,17713
|
|
20241101,095400,524028648,445,444,445,440,21108
|
|
20241101,095300,514689223,446,447,447,444,29585
|
|
20241101,095200,501514817,449,447,449,447,519
|
|
20241101,095100,501282822,447,449,449,447,1607
|
|
20241101,095000,500564340,447,448,449,446,2204
|
|
20241101,094900,499580742,448,449,449,447,1373
|
|
20241101,094800,498965907,449,450,451,448,6723
|
|
20241101,094700,495944841,450,452,454,450,37064
|
|
20241101,094600,479247037,456,456,456,455,503
|
|
20241101,094500,479017860,451,452,456,451,24993
|
|
20241101,094400,467721022,452,453,456,452,1258
|
|
20241101,094300,467151277,453,453,457,453,2655
|
|
20241101,094200,465948338,457,459,459,453,8098
|
|
20241101,094100,462265639,459,459,459,455,3240
|
|
20241101,094000,460787407,456,455,460,454,15181
|
|
20241101,093900,453875277,455,455,460,454,10763
|
|
20241101,093800,448977384,452,460,460,452,38311
|
|
20241101,093700,431527320,464,467,467,456,65053
|
|
20241101,093600,401517223,467,462,470,462,67901
|
|
20241101,093500,369931538,462,472,473,460,117501
|
|
20241101,093400,314956020,475,475,475,475,0
|
|
20241101,093300,314956020,475,474,475,471,45763
|
|
20241101,093200,293244631,474,461,474,461,111693
|
|
20241101,093100,240789112,461,456,461,452,48902
|
|
20241101,093000,218454076,453,454,454,450,12312
|
|
20241101,092900,212894286,456,456,461,455,32726
|
|
20241101,092800,197919763,456,459,465,453,60210
|
|
20241101,092700,170164453,458,461,461,458,3006
|
|
20241101,092600,168787687,461,459,461,459,11302
|
|
20241101,092500,163599639,461,459,461,459,15710
|
|
20241101,092400,156378317,459,450,459,450,19111
|
|
20241101,092300,147708371,450,450,450,450,32
|
|
20241101,092200,147693971,450,452,452,450,8007
|
|
20241101,092100,144084644,452,452,452,452,0
|
|
20241101,092000,144084644,452,453,453,452,2002
|
|
20241101,091900,143179738,450,451,451,449,8147
|
|
20241101,091800,139511443,454,454,454,450,2978
|
|
20241101,091700,138165068,455,457,457,455,7838
|
|
20241101,091600,134583106,459,458,459,458,304
|
|
20241101,091500,134443745,459,458,459,456,2223
|
|
20241101,091400,133426929,459,457,459,457,1822
|
|
20241101,091300,132590633,459,458,459,456,1886
|
|
20241101,091200,131726873,457,456,458,456,3382
|
|
20241101,091100,130179347,456,450,456,448,19333
|
|
20241101,091000,121450874,447,450,455,447,27001
|
|
20241101,090900,109323283,450,456,456,450,4716
|
|
20241101,090800,107174583,457,458,463,457,2072
|
|
20241101,090700,106225952,458,453,461,453,23157
|
|
20241101,090600,95609294,453,453,454,450,8694
|
|
20241101,090500,91670650,452,454,459,452,15701
|
|
20241101,090400,84524513,458,455,460,455,7983
|
|
20241101,090300,80856475,459,450,459,450,54559
|
|
20241101,090200,56155737,446,450,460,446,45072
|
|
20241101,090100,35813887,449,435,449,435,29245
|
|
20241101,090000,22876411,438,432,439,430,52821
|