598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185500,234801414,430,430,430,430,14188
|
|
20241106,185400,234801414,430,430,430,430,0
|
|
20241106,185300,234801414,430,430,430,430,0
|
|
20241106,185200,234801414,430,430,430,430,0
|
|
20241106,185100,234801414,430,430,430,430,0
|
|
20241106,185000,234801414,430,430,430,430,0
|
|
20241106,184900,234801414,430,430,430,430,0
|
|
20241106,184800,234801414,430,430,430,430,0
|
|
20241106,184700,234801414,430,430,430,430,0
|
|
20241106,184600,234801414,430,430,430,430,0
|
|
20241106,184500,234801414,430,430,430,430,0
|
|
20241106,184400,234801414,430,430,430,430,0
|
|
20241106,184300,234801414,430,430,430,430,0
|
|
20241106,184200,234801414,430,430,430,430,0
|
|
20241106,184100,234801414,430,430,430,430,0
|
|
20241106,184000,234801414,430,430,430,430,0
|
|
20241106,183900,234801414,430,430,430,430,0
|
|
20241106,183800,234801414,430,430,430,430,0
|
|
20241106,183700,234801414,430,430,430,430,0
|
|
20241106,183600,234801414,430,430,430,430,0
|
|
20241106,183500,234801414,430,430,430,430,0
|
|
20241106,183400,234801414,430,430,430,430,0
|
|
20241106,183300,234801414,430,430,430,430,0
|
|
20241106,183200,234801414,430,430,430,430,0
|
|
20241106,183100,234801414,430,430,430,430,0
|
|
20241106,183000,234801414,430,430,430,430,0
|
|
20241106,182900,234801414,430,430,430,430,0
|
|
20241106,182800,234801414,430,430,430,430,0
|
|
20241106,182700,234801414,430,430,430,430,0
|
|
20241106,182600,234801414,430,430,430,430,0
|
|
20241106,182500,234801414,430,430,430,430,14188
|
|
20241106,182400,234801414,430,430,430,430,0
|
|
20241106,182300,234801414,430,430,430,430,0
|
|
20241106,182200,234801414,430,430,430,430,0
|
|
20241106,182100,234801414,430,430,430,430,0
|
|
20241106,182000,234801414,430,430,430,430,0
|
|
20241106,181900,234801414,430,430,430,430,0
|
|
20241106,181800,234801414,430,430,430,430,0
|
|
20241106,181700,234801414,430,430,430,430,0
|
|
20241106,181600,234801414,430,430,430,430,0
|
|
20241106,181500,234801414,430,430,430,430,0
|
|
20241106,181400,234801414,430,430,430,430,0
|
|
20241106,181300,234801414,430,430,430,430,0
|
|
20241106,181200,234801414,430,430,430,430,0
|
|
20241106,181100,234801414,430,430,430,430,0
|
|
20241106,181000,234801414,430,430,430,430,0
|
|
20241106,180900,234801414,430,430,430,430,0
|
|
20241106,180800,234801414,430,430,430,430,0
|
|
20241106,180700,234801414,430,430,430,430,0
|
|
20241106,180600,234801414,430,430,430,430,0
|
|
20241106,180500,234801414,430,430,430,430,0
|
|
20241106,180400,234801414,430,430,430,430,0
|
|
20241106,180300,234801414,430,430,430,430,0
|
|
20241106,180200,234801414,430,430,430,430,0
|
|
20241106,180100,234801414,430,430,430,430,0
|
|
20241106,180000,234801414,430,430,430,430,0
|
|
20241106,175900,234801414,430,430,430,430,0
|
|
20241106,175800,234801414,430,430,430,430,0
|
|
20241106,175700,234801414,430,430,430,430,0
|
|
20241106,175600,234801414,430,430,430,430,0
|
|
20241106,175500,234801414,430,430,430,430,14188
|
|
20241106,175400,234801414,430,430,430,430,0
|
|
20241106,175300,234801414,430,430,430,430,0
|
|
20241106,175200,234801414,430,430,430,430,0
|
|
20241106,175100,234801414,430,430,430,430,0
|
|
20241106,175000,234801414,430,430,430,430,0
|
|
20241106,174900,234801414,430,430,430,430,0
|
|
20241106,174800,234801414,430,430,430,430,0
|
|
20241106,174700,234801414,430,430,430,430,0
|
|
20241106,174600,234801414,430,430,430,430,0
|
|
20241106,174500,234801414,430,430,430,430,0
|
|
20241106,174400,234801414,430,430,430,430,0
|
|
20241106,174300,234801414,430,430,430,430,0
|
|
20241106,174200,234801414,430,430,430,430,0
|
|
20241106,174100,234801414,430,430,430,430,0
|
|
20241106,174000,234801414,430,430,430,430,0
|
|
20241106,173900,234801414,430,430,430,430,0
|
|
20241106,173800,234801414,430,430,430,430,0
|
|
20241106,173700,234801414,430,430,430,430,0
|
|
20241106,173600,234801414,430,430,430,430,0
|
|
20241106,173500,234801414,430,430,430,430,0
|
|
20241106,173400,234801414,430,430,430,430,0
|
|
20241106,173300,234801414,430,430,430,430,0
|
|
20241106,173200,234801414,430,430,430,430,0
|
|
20241106,173100,234801414,430,430,430,430,0
|
|
20241106,173000,234801414,430,430,430,430,0
|
|
20241106,172900,234801414,430,430,430,430,0
|
|
20241106,172800,234801414,430,430,430,430,0
|
|
20241106,172700,234801414,430,430,430,430,0
|
|
20241106,172600,234801414,430,430,430,430,0
|
|
20241106,172500,234801414,430,430,430,430,14188
|
|
20241106,172400,234801414,430,430,430,430,0
|
|
20241106,172300,234801414,430,430,430,430,0
|
|
20241106,172200,234801414,430,430,430,430,0
|
|
20241106,172100,234801414,430,430,430,430,0
|
|
20241106,172000,234801414,430,430,430,430,0
|
|
20241106,171900,234801414,430,430,430,430,0
|
|
20241106,171800,234801414,430,430,430,430,0
|
|
20241106,171700,234801414,430,430,430,430,0
|
|
20241106,171600,234801414,430,430,430,430,0
|
|
20241106,171500,234801414,430,430,430,430,0
|
|
20241106,171400,234801414,430,430,430,430,0
|
|
20241106,171300,234801414,430,430,430,430,0
|
|
20241106,171200,234801414,430,430,430,430,0
|
|
20241106,171100,234801414,430,430,430,430,0
|
|
20241106,171000,234801414,430,430,430,430,0
|
|
20241106,170900,234801414,430,430,430,430,0
|
|
20241106,170800,234801414,430,430,430,430,0
|
|
20241106,170700,234801414,430,430,430,430,0
|
|
20241106,170600,234801414,430,430,430,430,0
|
|
20241106,170500,234801414,430,430,430,430,0
|
|
20241106,170400,234801414,430,430,430,430,0
|
|
20241106,170300,234801414,430,430,430,430,0
|
|
20241106,170200,234801414,430,430,430,430,0
|
|
20241106,170100,234801414,430,430,430,430,0
|
|
20241106,170000,234801414,430,430,430,430,0
|
|
20241106,165900,234801414,430,430,430,430,0
|
|
20241106,165800,234801414,430,430,430,430,0
|
|
20241106,165700,234801414,430,430,430,430,0
|
|
20241106,165600,234801414,430,430,430,430,0
|
|
20241106,165500,234801414,430,430,430,430,14188
|
|
20241106,165400,234801414,430,430,430,430,0
|
|
20241106,165300,234801414,430,430,430,430,0
|
|
20241106,165200,234801414,430,430,430,430,0
|
|
20241106,165100,234801414,430,430,430,430,0
|
|
20241106,165000,234801414,430,430,430,430,0
|
|
20241106,164900,234801414,430,430,430,430,0
|
|
20241106,164800,234801414,430,430,430,430,0
|
|
20241106,164700,234801414,430,430,430,430,0
|
|
20241106,164600,234801414,430,430,430,430,0
|
|
20241106,164500,234801414,430,430,430,430,0
|
|
20241106,164400,234801414,430,430,430,430,0
|
|
20241106,164300,234801414,430,430,430,430,0
|
|
20241106,164200,234801414,430,430,430,430,0
|
|
20241106,164100,234801414,430,430,430,430,0
|
|
20241106,164000,234801414,430,430,430,430,0
|
|
20241106,163900,234801414,430,430,430,430,0
|
|
20241106,163800,234801414,430,430,430,430,0
|
|
20241106,163700,234801414,430,430,430,430,0
|
|
20241106,163600,234801414,430,430,430,430,0
|
|
20241106,163500,234801414,430,430,430,430,0
|
|
20241106,163400,234801414,430,430,430,430,0
|
|
20241106,163300,234801414,430,430,430,430,0
|
|
20241106,163200,234801414,430,430,430,430,0
|
|
20241106,163100,234801414,430,430,430,430,0
|
|
20241106,163000,234801414,430,430,430,430,0
|
|
20241106,162900,234801414,430,430,430,430,0
|
|
20241106,162800,234801414,430,430,430,430,0
|
|
20241106,162700,234801414,430,430,430,430,0
|
|
20241106,162600,234801414,430,430,430,430,0
|
|
20241106,162500,234801414,430,430,430,430,14188
|
|
20241106,162400,234801414,430,430,430,430,0
|
|
20241106,162300,234801414,430,430,430,430,0
|
|
20241106,162200,234801414,430,430,430,430,0
|
|
20241106,162100,234801414,430,430,430,430,0
|
|
20241106,162000,234801414,430,430,430,430,0
|
|
20241106,161900,234801414,430,430,430,430,0
|
|
20241106,161800,234801414,430,430,430,430,0
|
|
20241106,161700,234801414,430,430,430,430,0
|
|
20241106,161600,234801414,430,430,430,430,0
|
|
20241106,161500,234801414,430,430,430,430,0
|
|
20241106,161400,234801414,430,430,430,430,0
|
|
20241106,161300,234801414,430,430,430,430,0
|
|
20241106,161200,234801414,430,430,430,430,0
|
|
20241106,161100,234801414,430,430,430,430,0
|
|
20241106,161000,234801414,430,430,430,430,0
|
|
20241106,160900,234801414,430,430,430,430,0
|
|
20241106,160800,234801414,430,430,430,430,0
|
|
20241106,160700,234801414,430,430,430,430,0
|
|
20241106,160600,234801414,430,430,430,430,0
|
|
20241106,160500,234801414,430,430,430,430,0
|
|
20241106,160400,234801414,430,430,430,430,0
|
|
20241106,160300,234801414,430,430,430,430,0
|
|
20241106,160200,234801414,430,430,430,430,0
|
|
20241106,160100,234801414,430,430,430,430,0
|
|
20241106,160000,234801414,430,430,430,430,0
|
|
20241106,155900,234801414,430,430,430,430,0
|
|
20241106,155800,234801414,430,430,430,430,0
|
|
20241106,155700,234801414,430,430,430,430,0
|
|
20241106,155600,234801414,430,430,430,430,0
|
|
20241106,155500,234801414,430,430,430,430,14188
|
|
20241106,155400,234801414,430,430,430,430,0
|
|
20241106,155300,234801414,430,430,430,430,0
|
|
20241106,155200,234801414,430,430,430,430,0
|
|
20241106,155100,234801414,430,430,430,430,0
|
|
20241106,155000,234801414,430,430,430,430,0
|
|
20241106,154900,234801414,430,430,430,430,0
|
|
20241106,154800,234801414,430,430,430,430,0
|
|
20241106,154700,234801414,430,430,430,430,0
|
|
20241106,154600,234801414,430,430,430,430,0
|
|
20241106,154500,234801414,430,430,430,430,0
|
|
20241106,154400,234801414,430,430,430,430,0
|
|
20241106,154300,234801414,430,430,430,430,0
|
|
20241106,154200,234801414,430,430,430,430,0
|
|
20241106,154100,234801414,430,430,430,430,0
|
|
20241106,154000,234801414,430,430,430,430,0
|
|
20241106,153900,234801414,430,430,430,430,0
|
|
20241106,153800,234801414,430,430,430,430,0
|
|
20241106,153700,234801414,430,430,430,430,0
|
|
20241106,153600,234801414,430,430,430,430,0
|
|
20241106,153500,234801414,430,430,430,430,0
|
|
20241106,153400,234801414,430,430,430,430,0
|
|
20241106,153300,234801414,430,430,430,430,0
|
|
20241106,153200,234801414,430,430,430,430,0
|
|
20241106,153100,234801414,430,430,430,430,0
|
|
20241106,153000,234801414,430,430,430,430,14188
|
|
20241106,152900,228700574,430,430,430,430,0
|
|
20241106,152800,228700574,430,430,430,430,0
|
|
20241106,152700,228700574,430,430,430,430,0
|
|
20241106,152600,228700574,430,430,430,430,0
|
|
20241106,152500,228700574,430,430,430,430,0
|
|
20241106,152400,228700574,430,430,430,430,0
|
|
20241106,152300,228700574,430,430,430,430,0
|
|
20241106,152200,228700574,430,430,430,430,0
|
|
20241106,152100,228700574,430,430,430,430,0
|
|
20241106,152000,228700574,430,430,430,430,0
|
|
20241106,151900,228700574,430,433,434,430,6001
|
|
20241106,151800,226112180,431,431,431,431,0
|
|
20241106,151700,226112180,431,433,433,431,1115
|
|
20241106,151600,225631385,433,433,433,433,7
|
|
20241106,151500,225628354,433,433,433,433,0
|
|
20241106,151400,225628354,433,433,433,433,502
|
|
20241106,151300,225410988,430,430,430,430,0
|
|
20241106,151200,225410988,430,430,430,430,10200
|
|
20241106,151100,221024988,434,433,434,433,12
|
|
20241106,151000,221019781,433,432,433,432,3236
|
|
20241106,150900,219618672,430,430,430,430,0
|
|
20241106,150800,219618672,430,431,431,430,610
|
|
20241106,150700,219355862,431,432,432,431,750
|
|
20241106,150600,219032600,432,432,432,432,10
|
|
20241106,150500,219028280,432,432,432,432,68
|
|
20241106,150400,218998904,432,432,432,432,0
|
|
20241106,150300,218998904,432,432,432,432,0
|
|
20241106,150200,218998904,432,432,432,432,0
|
|
20241106,150100,218998904,432,432,432,432,5
|
|
20241106,150000,218996744,432,432,432,432,0
|
|
20241106,145900,218996744,432,432,432,432,0
|
|
20241106,145800,218996744,432,432,432,432,0
|
|
20241106,145700,218996744,432,431,432,430,1293
|
|
20241106,145600,218440405,431,431,431,431,2320
|
|
20241106,145500,217440485,431,431,431,431,2335
|
|
20241106,145400,216434100,431,431,431,431,10
|
|
20241106,145300,216429790,431,431,431,431,0
|
|
20241106,145200,216429790,431,431,431,431,0
|
|
20241106,145100,216429790,431,431,431,431,0
|
|
20241106,145000,216429790,431,431,431,431,185
|
|
20241106,144900,216350055,429,429,429,429,0
|
|
20241106,144800,216350055,429,429,429,429,0
|
|
20241106,144700,216350055,429,430,430,429,27961
|
|
20241106,144600,204350135,433,433,433,433,6
|
|
20241106,144500,204347537,434,433,434,429,19002
|
|
20241106,144400,196143989,433,433,433,433,0
|
|
20241106,144300,196143989,433,433,433,433,0
|
|
20241106,144200,196143989,433,433,433,433,0
|
|
20241106,144100,196143989,433,433,433,433,0
|
|
20241106,144000,196143989,433,433,433,433,290
|
|
20241106,143900,196018419,433,433,433,433,50
|
|
20241106,143800,195996769,433,433,433,433,10
|
|
20241106,143700,195992439,433,433,433,433,20
|
|
20241106,143600,195983779,433,430,433,430,3001
|
|
20241106,143500,194684349,433,432,433,432,344
|
|
20241106,143400,194535731,433,433,433,433,20
|
|
20241106,143300,194527071,433,432,433,432,11
|
|
20241106,143200,194522309,432,432,432,432,0
|
|
20241106,143100,194522309,432,432,432,432,0
|
|
20241106,143000,194522309,432,432,432,432,50
|
|
20241106,142900,194500709,432,431,432,429,25463
|
|
20241106,142800,183564043,432,432,432,432,243
|
|
20241106,142700,183459067,432,432,432,432,0
|
|
20241106,142600,183459067,432,432,432,432,120
|
|
20241106,142500,183407227,432,432,432,432,0
|
|
20241106,142400,183407227,432,432,432,432,0
|
|
20241106,142300,183407227,432,432,432,432,860
|
|
20241106,142200,183035707,434,434,434,434,0
|
|
20241106,142100,183035707,434,434,434,434,181
|
|
20241106,142000,182957153,432,432,432,432,500
|
|
20241106,141900,182741153,434,434,434,434,65
|
|
20241106,141800,182712943,432,432,432,432,301
|
|
20241106,141700,182582911,433,433,433,433,1
|
|
20241106,141600,182582478,433,433,433,433,0
|
|
20241106,141500,182582478,433,433,433,433,2000
|
|
20241106,141400,181716478,433,433,433,433,2235
|
|
20241106,141300,180748723,433,433,433,433,0
|
|
20241106,141200,180748723,433,433,433,433,0
|
|
20241106,141100,180748723,433,433,433,433,0
|
|
20241106,141000,180748723,433,433,433,433,0
|
|
20241106,140900,180748723,433,433,433,433,0
|
|
20241106,140800,180748723,433,433,433,433,101
|
|
20241106,140700,180704990,429,429,429,429,0
|
|
20241106,140600,180704990,429,433,433,429,19259
|
|
20241106,140500,172429786,432,432,432,432,1000
|
|
20241106,140400,171997786,432,432,432,432,14
|
|
20241106,140300,171991738,429,429,429,429,0
|
|
20241106,140200,171991738,429,431,431,429,17600
|
|
20241106,140100,164431584,434,434,435,434,168
|
|
20241106,140000,164358671,430,430,430,430,0
|
|
20241106,135900,164358671,430,433,433,430,5001
|
|
20241106,135800,162198785,435,435,435,435,0
|
|
20241106,135700,162198785,435,435,435,435,4
|
|
20241106,135600,162197045,433,433,433,433,1833
|
|
20241106,135500,161403356,431,431,431,431,0
|
|
20241106,135400,161403356,431,431,431,431,10
|
|
20241106,135300,161399046,433,433,433,433,0
|
|
20241106,135200,161399046,433,433,433,433,0
|
|
20241106,135100,161399046,433,433,433,433,1
|
|
20241106,135000,161398613,433,433,433,433,0
|
|
20241106,134900,161398613,433,433,433,433,0
|
|
20241106,134800,161398613,433,433,433,433,195
|
|
20241106,134700,161314178,430,433,433,430,1299
|
|
20241106,134600,160755369,430,430,430,430,0
|
|
20241106,134500,160755369,430,430,430,430,1000
|
|
20241106,134400,160325369,431,432,432,431,540
|
|
20241106,134300,160092625,432,433,434,432,1778
|
|
20241106,134200,159324393,434,434,434,434,0
|
|
20241106,134100,159324393,434,434,434,434,0
|
|
20241106,134000,159324393,434,434,434,434,0
|
|
20241106,133900,159324393,434,434,434,434,1015
|
|
20241106,133800,158883883,432,432,432,432,948
|
|
20241106,133700,158474347,434,434,434,434,1004
|
|
20241106,133600,158038611,435,432,436,432,725
|
|
20241106,133500,157725310,430,431,431,430,13000
|
|
20241106,133400,152134578,432,432,432,432,990
|
|
20241106,133300,151706898,430,430,430,430,0
|
|
20241106,133200,151706898,430,430,430,430,1192
|
|
20241106,133100,151194338,431,431,431,431,0
|
|
20241106,133000,151194338,431,431,431,431,5842
|
|
20241106,132900,148676436,431,430,431,430,14
|
|
20241106,132800,148670412,430,430,430,430,1187
|
|
20241106,132700,148160002,431,431,431,431,100
|
|
20241106,132600,148116902,432,432,432,432,152
|
|
20241106,132500,148051238,432,433,433,431,1833
|
|
20241106,132400,147260915,432,434,434,432,7403
|
|
20241106,132300,144060499,434,434,434,434,0
|
|
20241106,132200,144060499,434,435,435,434,3452
|
|
20241106,132100,142560953,435,435,435,435,0
|
|
20241106,132000,142560953,435,435,435,435,0
|
|
20241106,131900,142560953,435,435,435,435,0
|
|
20241106,131800,142560953,435,435,435,435,0
|
|
20241106,131700,142560953,435,437,437,435,503
|
|
20241106,131600,142342142,434,434,434,434,69
|
|
20241106,131500,142312196,434,437,437,434,8
|
|
20241106,131400,142308703,437,437,437,437,32
|
|
20241106,131300,142294719,434,434,434,434,15375
|
|
20241106,131200,135621969,435,436,436,435,155
|
|
20241106,131100,135554542,435,435,438,435,789
|
|
20241106,131000,135211294,438,435,438,435,4661
|
|
20241106,130900,133183559,436,436,436,436,500
|
|
20241106,130800,132965559,438,438,438,438,0
|
|
20241106,130700,132965559,438,438,438,438,0
|
|
20241106,130600,132965559,438,438,438,438,0
|
|
20241106,130500,132965559,438,438,438,438,223
|
|
20241106,130400,132867885,438,438,438,438,1
|
|
20241106,130300,132867447,436,436,436,436,218
|
|
20241106,130200,132772399,438,438,438,438,310
|
|
20241106,130100,132636619,438,438,438,435,178
|
|
20241106,130000,132558838,438,438,438,438,255
|
|
20241106,125900,132447148,436,439,439,436,4579
|
|
20241106,125800,130450614,439,439,439,439,53
|
|
20241106,125700,130427347,436,436,436,436,0
|
|
20241106,125600,130427347,436,436,436,436,454
|
|
20241106,125500,130229403,439,439,439,439,2020
|
|
20241106,125400,129342623,439,439,439,439,0
|
|
20241106,125300,129342623,439,439,439,439,2000
|
|
20241106,125200,128464623,437,437,437,437,357
|
|
20241106,125100,128308614,437,437,437,437,1
|
|
20241106,125000,128308177,439,439,439,439,0
|
|
20241106,124900,128308177,439,439,439,439,0
|
|
20241106,124800,128308177,439,437,439,436,10008
|
|
20241106,124700,123943917,437,437,437,437,0
|
|
20241106,124600,123943917,437,438,438,437,12535
|
|
20241106,124500,118465587,439,439,439,439,0
|
|
20241106,124400,118465587,439,439,439,439,18
|
|
20241106,124300,118457685,439,439,439,439,20
|
|
20241106,124200,118448905,439,439,439,439,0
|
|
20241106,124100,118448905,439,440,440,439,18
|
|
20241106,124000,118440995,440,440,440,440,4
|
|
20241106,123900,118439235,440,439,440,438,2502
|
|
20241106,123800,117343356,438,438,438,438,8
|
|
20241106,123700,117339852,438,438,440,438,53
|
|
20241106,123600,117316630,438,438,438,438,1
|
|
20241106,123500,117316192,438,440,440,438,3
|
|
20241106,123400,117314874,438,438,438,438,0
|
|
20241106,123300,117314874,438,438,438,438,1
|
|
20241106,123200,117314436,438,440,440,438,1888
|
|
20241106,123100,116487488,441,437,441,437,1220
|
|
20241106,123000,115954272,441,439,441,438,2757
|
|
20241106,122900,114746305,442,442,442,442,452
|
|
20241106,122800,114546521,442,439,442,439,1001
|
|
20241106,122700,114107079,442,439,442,439,1001
|
|
20241106,122600,113667637,442,442,442,442,0
|
|
20241106,122500,113667637,442,442,442,442,9
|
|
20241106,122400,113663659,442,442,442,442,8
|
|
20241106,122300,113660123,442,442,442,442,0
|
|
20241106,122200,113660123,442,440,442,440,17130
|
|
20241106,122100,106122877,440,440,440,440,2893
|
|
20241106,122000,104849957,440,440,440,440,0
|
|
20241106,121900,104849957,440,440,440,440,0
|
|
20241106,121800,104849957,440,440,440,440,500
|
|
20241106,121700,104629957,440,440,440,440,2
|
|
20241106,121600,104629077,440,440,440,440,0
|
|
20241106,121500,104629077,440,440,440,440,2
|
|
20241106,121400,104628197,438,438,438,438,320
|
|
20241106,121300,104488037,440,439,440,439,21
|
|
20241106,121200,104478817,438,440,440,438,1993
|
|
20241106,121100,103602890,441,441,441,441,5000
|
|
20241106,121000,101397890,443,443,443,443,0
|
|
20241106,120900,101397890,443,443,443,443,50
|
|
20241106,120800,101375740,444,444,444,444,0
|
|
20241106,120700,101375740,444,444,444,444,0
|
|
20241106,120600,101375740,444,444,444,444,0
|
|
20241106,120500,101375740,444,444,444,444,0
|
|
20241106,120400,101375740,444,440,444,440,1003
|
|
20241106,120300,100934412,444,444,444,444,535
|
|
20241106,120200,100696872,444,444,444,444,2
|
|
20241106,120100,100695984,440,441,441,440,1500
|
|
20241106,120000,100035007,441,441,441,441,1000
|
|
20241106,115900,99594007,444,444,444,444,5
|
|
20241106,115800,99591787,444,444,444,444,0
|
|
20241106,115700,99591787,444,444,444,444,0
|
|
20241106,115600,99591787,444,444,444,444,0
|
|
20241106,115500,99591787,444,444,444,444,8700
|
|
20241106,115400,95728987,443,443,443,443,1111
|
|
20241106,115300,95236814,443,443,443,443,938
|
|
20241106,115200,94821280,443,443,443,443,0
|
|
20241106,115100,94821280,443,443,444,443,550
|
|
20241106,115000,94577629,438,444,444,437,20105
|
|
20241106,114900,85755679,445,445,445,445,0
|
|
20241106,114800,85755679,445,445,445,445,0
|
|
20241106,114700,85755679,445,445,445,445,0
|
|
20241106,114600,85755679,445,445,445,445,0
|
|
20241106,114500,85755679,445,445,445,445,0
|
|
20241106,114400,85755679,445,445,445,445,500
|
|
20241106,114300,85533179,445,445,445,445,0
|
|
20241106,114200,85533179,445,445,445,445,5
|
|
20241106,114100,85530954,445,445,445,445,0
|
|
20241106,114000,85530954,445,445,445,445,0
|
|
20241106,113900,85530954,445,445,445,445,0
|
|
20241106,113800,85530954,445,445,445,445,0
|
|
20241106,113700,85530954,445,445,445,445,0
|
|
20241106,113600,85530954,445,444,445,444,32
|
|
20241106,113500,85516745,442,442,442,442,0
|
|
20241106,113400,85516745,442,442,442,442,0
|
|
20241106,113300,85516745,442,442,442,442,2
|
|
20241106,113200,85515861,442,442,442,442,0
|
|
20241106,113100,85515861,442,442,442,442,1
|
|
20241106,113000,85515419,444,444,444,444,2
|
|
20241106,112900,85514531,442,442,442,442,431
|
|
20241106,112800,85324029,442,442,442,442,0
|
|
20241106,112700,85324029,442,442,442,442,0
|
|
20241106,112600,85324029,442,442,442,442,0
|
|
20241106,112500,85324029,442,442,442,442,0
|
|
20241106,112400,85324029,442,444,444,442,1002
|
|
20241106,112300,84879145,442,442,442,442,0
|
|
20241106,112200,84879145,442,442,442,442,0
|
|
20241106,112100,84879145,442,442,442,442,0
|
|
20241106,112000,84879145,442,442,442,442,68
|
|
20241106,111900,84849089,442,442,445,442,4
|
|
20241106,111800,84847318,442,445,445,442,12
|
|
20241106,111700,84841983,443,443,443,443,925
|
|
20241106,111600,84432208,445,445,445,445,0
|
|
20241106,111500,84432208,445,445,445,445,188
|
|
20241106,111400,84348548,444,444,444,444,0
|
|
20241106,111300,84348548,444,444,444,444,31
|
|
20241106,111200,84334784,444,444,444,444,0
|
|
20241106,111100,84334784,444,444,444,444,0
|
|
20241106,111000,84334784,444,444,444,444,7
|
|
20241106,110900,84331676,446,446,446,446,0
|
|
20241106,110800,84331676,446,446,446,446,0
|
|
20241106,110700,84331676,446,446,446,446,0
|
|
20241106,110600,84331676,446,446,446,446,0
|
|
20241106,110500,84331676,446,446,446,446,0
|
|
20241106,110400,84331676,446,446,446,446,0
|
|
20241106,110300,84331676,446,445,446,445,2153
|
|
20241106,110200,83371939,445,445,445,445,1
|
|
20241106,110100,83371494,445,445,445,445,0
|
|
20241106,110000,83371494,445,445,445,445,48
|
|
20241106,105900,83350134,445,445,445,445,0
|
|
20241106,105800,83350134,445,445,445,445,0
|
|
20241106,105700,83350134,445,445,445,445,0
|
|
20241106,105600,83350134,445,445,445,445,0
|
|
20241106,105500,83350134,445,445,445,445,0
|
|
20241106,105400,83350134,445,445,445,445,20
|
|
20241106,105300,83341234,442,442,446,442,4318
|
|
20241106,105200,81431410,445,445,445,445,178
|
|
20241106,105100,81352200,445,445,445,445,2
|
|
20241106,105000,81351310,445,445,445,445,120
|
|
20241106,104900,81297910,446,446,446,446,0
|
|
20241106,104800,81297910,446,446,446,446,0
|
|
20241106,104700,81297910,446,446,446,446,0
|
|
20241106,104600,81297910,446,446,446,446,0
|
|
20241106,104500,81297910,446,446,446,446,293
|
|
20241106,104400,81167232,445,445,445,445,24
|
|
20241106,104300,81156552,445,445,445,445,0
|
|
20241106,104200,81156552,445,445,445,445,0
|
|
20241106,104100,81156552,445,445,445,445,0
|
|
20241106,104000,81156552,445,445,445,445,1385
|
|
20241106,103900,80540227,445,445,445,445,0
|
|
20241106,103800,80540227,445,445,445,445,308
|
|
20241106,103700,80403167,445,445,445,445,100
|
|
20241106,103600,80358667,445,443,445,443,7622
|
|
20241106,103500,76970403,444,444,444,444,0
|
|
20241106,103400,76970403,444,444,444,444,70
|
|
20241106,103300,76939323,444,444,444,444,210
|
|
20241106,103200,76846083,444,444,444,444,300
|
|
20241106,103100,76712883,444,444,444,444,200
|
|
20241106,103000,76624083,444,444,444,444,1
|
|
20241106,102900,76623639,444,444,444,444,5
|
|
20241106,102800,76621419,444,444,444,444,0
|
|
20241106,102700,76621419,444,444,444,444,28
|
|
20241106,102600,76608987,445,445,445,445,1
|
|
20241106,102500,76608542,445,445,445,445,401
|
|
20241106,102400,76430097,444,444,444,442,622
|
|
20241106,102300,76153969,444,444,444,444,0
|
|
20241106,102200,76153969,444,444,444,444,2412
|
|
20241106,102100,75083041,444,444,444,444,4399
|
|
20241106,102000,73129885,444,444,444,444,0
|
|
20241106,101900,73129885,444,444,444,444,0
|
|
20241106,101800,73129885,444,444,444,444,0
|
|
20241106,101700,73129885,444,444,444,444,1
|
|
20241106,101600,73129441,443,443,443,443,0
|
|
20241106,101500,73129441,443,443,443,443,100
|
|
20241106,101400,73085141,442,441,442,441,7972
|
|
20241106,101300,69566412,441,441,441,441,0
|
|
20241106,101200,69566412,441,441,441,441,0
|
|
20241106,101100,69566412,441,442,442,441,956
|
|
20241106,101000,69143893,442,442,442,442,0
|
|
20241106,100900,69143893,442,442,442,442,20
|
|
20241106,100800,69135053,442,442,442,442,0
|
|
20241106,100700,69135053,442,442,442,442,101
|
|
20241106,100600,69090411,441,441,441,441,43
|
|
20241106,100500,69071448,442,439,442,439,101
|
|
20241106,100400,69027106,442,442,442,442,0
|
|
20241106,100300,69027106,442,442,442,442,0
|
|
20241106,100200,69027106,442,442,442,439,5002
|
|
20241106,100100,66830568,442,442,442,442,1
|
|
20241106,100000,66830126,441,441,441,441,45
|
|
20241106,095900,66810281,441,443,443,441,7
|
|
20241106,095800,66807191,444,444,444,444,0
|
|
20241106,095700,66807191,444,444,444,444,2
|
|
20241106,095600,66806303,444,444,444,444,231
|
|
20241106,095500,66703739,444,444,444,440,3176
|
|
20241106,095400,65303223,444,441,444,441,3460
|
|
20241106,095300,63777354,441,441,441,441,317
|
|
20241106,095200,63637557,440,440,440,440,5
|
|
20241106,095100,63635357,439,439,439,439,67
|
|
20241106,095000,63605944,440,440,440,439,526
|
|
20241106,094900,63375004,439,439,439,439,542
|
|
20241106,094800,63137066,441,441,441,441,1000
|
|
20241106,094700,62696066,441,441,441,441,127
|
|
20241106,094600,62640059,436,440,440,436,12048
|
|
20241106,094500,57383393,440,442,442,440,14636
|
|
20241106,094400,50923086,442,442,442,442,5000
|
|
20241106,094300,48713086,442,439,442,439,8187
|
|
20241106,094200,45099611,438,440,440,438,52
|
|
20241106,094100,45076826,439,439,439,439,146
|
|
20241106,094000,45012732,440,440,440,440,1
|
|
20241106,093900,45012292,440,440,440,437,3195
|
|
20241106,093800,43614546,440,440,440,440,28
|
|
20241106,093700,43602226,440,440,440,440,47
|
|
20241106,093600,43581546,440,440,440,440,1
|
|
20241106,093500,43581106,440,440,440,440,0
|
|
20241106,093400,43581106,440,440,440,440,2
|
|
20241106,093300,43580226,441,438,441,437,2807
|
|
20241106,093200,42353545,438,438,438,438,0
|
|
20241106,093100,42353545,438,442,442,438,3019
|
|
20241106,093000,41031146,442,441,442,441,12
|
|
20241106,092900,41025852,441,441,441,441,6
|
|
20241106,092800,41023206,441,441,441,441,0
|
|
20241106,092700,41023206,441,439,441,439,347
|
|
20241106,092600,40870279,438,440,440,438,61
|
|
20241106,092500,40843461,440,443,443,440,316
|
|
20241106,092400,40704073,441,441,441,434,11305
|
|
20241106,092300,35780698,441,441,441,437,35649
|
|
20241106,092200,20172728,441,442,442,441,1680
|
|
20241106,092100,19430198,442,442,442,442,1
|
|
20241106,092000,19429756,441,446,446,441,9765
|
|
20241106,091900,15111268,445,445,445,445,0
|
|
20241106,091800,15111268,445,445,445,445,0
|
|
20241106,091700,15111268,445,445,445,445,176
|
|
20241106,091600,15032948,445,445,445,445,103
|
|
20241106,091500,14987113,445,450,450,445,11194
|
|
20241106,091400,9993571,447,447,447,447,1503
|
|
20241106,091300,9321730,447,450,450,447,368
|
|
20241106,091200,9156334,450,447,450,447,330
|
|
20241106,091100,9008110,450,450,450,450,508
|
|
20241106,091000,8779510,448,448,448,446,1910
|
|
20241106,090900,7927430,451,450,451,450,533
|
|
20241106,090800,7687147,449,449,449,449,93
|
|
20241106,090700,7645390,449,444,449,444,2303
|
|
20241106,090600,6612603,446,448,449,446,677
|
|
20241106,090500,6309319,444,444,444,444,74
|
|
20241106,090400,6276463,443,449,449,443,542
|
|
20241106,090300,6033195,449,450,450,449,347
|
|
20241106,090200,5877050,449,443,449,443,100
|
|
20241106,090100,5832450,450,450,450,450,1
|
|
20241106,090000,5832000,441,440,443,440,13252
|