602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185900,227541407,746,746,746,746,2028
|
|
20241101,185800,227541407,746,746,746,746,0
|
|
20241101,185700,227541407,746,746,746,746,0
|
|
20241101,185600,227541407,746,746,746,746,0
|
|
20241101,185500,227541407,746,746,746,746,0
|
|
20241101,185400,227541407,746,746,746,746,0
|
|
20241101,185300,227541407,746,746,746,746,0
|
|
20241101,185200,227541407,746,746,746,746,0
|
|
20241101,185100,227541407,746,746,746,746,0
|
|
20241101,185000,227541407,746,746,746,746,0
|
|
20241101,184900,227541407,746,746,746,746,0
|
|
20241101,184800,227541407,746,746,746,746,0
|
|
20241101,184700,227541407,746,746,746,746,0
|
|
20241101,184600,227541407,746,746,746,746,0
|
|
20241101,184500,227541407,746,746,746,746,0
|
|
20241101,184400,227541407,746,746,746,746,0
|
|
20241101,184300,227541407,746,746,746,746,0
|
|
20241101,184200,227541407,746,746,746,746,0
|
|
20241101,184100,227541407,746,746,746,746,0
|
|
20241101,184000,227541407,746,746,746,746,0
|
|
20241101,183900,227541407,746,746,746,746,0
|
|
20241101,183800,227541407,746,746,746,746,0
|
|
20241101,183700,227541407,746,746,746,746,0
|
|
20241101,183600,227541407,746,746,746,746,0
|
|
20241101,183500,227541407,746,746,746,746,0
|
|
20241101,183400,227541407,746,746,746,746,0
|
|
20241101,183300,227541407,746,746,746,746,0
|
|
20241101,183200,227541407,746,746,746,746,0
|
|
20241101,183100,227541407,746,746,746,746,0
|
|
20241101,183000,227541407,746,746,746,746,0
|
|
20241101,182900,227541407,746,746,746,746,2028
|
|
20241101,182800,227541407,746,746,746,746,0
|
|
20241101,182700,227541407,746,746,746,746,0
|
|
20241101,182600,227541407,746,746,746,746,0
|
|
20241101,182500,227541407,746,746,746,746,0
|
|
20241101,182400,227541407,746,746,746,746,0
|
|
20241101,182300,227541407,746,746,746,746,0
|
|
20241101,182200,227541407,746,746,746,746,0
|
|
20241101,182100,227541407,746,746,746,746,0
|
|
20241101,182000,227541407,746,746,746,746,0
|
|
20241101,181900,227541407,746,746,746,746,0
|
|
20241101,181800,227541407,746,746,746,746,0
|
|
20241101,181700,227541407,746,746,746,746,0
|
|
20241101,181600,227541407,746,746,746,746,0
|
|
20241101,181500,227541407,746,746,746,746,0
|
|
20241101,181400,227541407,746,746,746,746,0
|
|
20241101,181300,227541407,746,746,746,746,0
|
|
20241101,181200,227541407,746,746,746,746,0
|
|
20241101,181100,227541407,746,746,746,746,0
|
|
20241101,181000,227541407,746,746,746,746,0
|
|
20241101,180900,227541407,746,746,746,746,0
|
|
20241101,180800,227541407,746,746,746,746,0
|
|
20241101,180700,227541407,746,746,746,746,0
|
|
20241101,180600,227541407,746,746,746,746,0
|
|
20241101,180500,227541407,746,746,746,746,0
|
|
20241101,180400,227541407,746,746,746,746,0
|
|
20241101,180300,227541407,746,746,746,746,0
|
|
20241101,180200,227541407,746,746,746,746,0
|
|
20241101,180100,227541407,746,746,746,746,0
|
|
20241101,180000,227541407,746,746,746,746,0
|
|
20241101,175900,227541407,746,746,746,746,2028
|
|
20241101,175800,227541407,746,746,746,746,0
|
|
20241101,175700,227541407,746,746,746,746,0
|
|
20241101,175600,227541407,746,746,746,746,0
|
|
20241101,175500,227541407,746,746,746,746,0
|
|
20241101,175400,227541407,746,746,746,746,0
|
|
20241101,175300,227541407,746,746,746,746,0
|
|
20241101,175200,227541407,746,746,746,746,0
|
|
20241101,175100,227541407,746,746,746,746,0
|
|
20241101,175000,227541407,746,746,746,746,0
|
|
20241101,174900,227541407,746,746,746,746,0
|
|
20241101,174800,227541407,746,746,746,746,0
|
|
20241101,174700,227541407,746,746,746,746,0
|
|
20241101,174600,227541407,746,746,746,746,0
|
|
20241101,174500,227541407,746,746,746,746,0
|
|
20241101,174400,227541407,746,746,746,746,0
|
|
20241101,174300,227541407,746,746,746,746,0
|
|
20241101,174200,227541407,746,746,746,746,0
|
|
20241101,174100,227541407,746,746,746,746,0
|
|
20241101,174000,227541407,746,746,746,746,0
|
|
20241101,173900,227541407,746,746,746,746,0
|
|
20241101,173800,227541407,746,746,746,746,0
|
|
20241101,173700,227541407,746,746,746,746,0
|
|
20241101,173600,227541407,746,746,746,746,0
|
|
20241101,173500,227541407,746,746,746,746,0
|
|
20241101,173400,227541407,746,746,746,746,0
|
|
20241101,173300,227541407,746,746,746,746,0
|
|
20241101,173200,227541407,746,746,746,746,0
|
|
20241101,173100,227541407,746,746,746,746,0
|
|
20241101,173000,227541407,746,746,746,746,0
|
|
20241101,172900,227541407,746,746,746,746,2028
|
|
20241101,172800,227541407,746,746,746,746,0
|
|
20241101,172700,227541407,746,746,746,746,0
|
|
20241101,172600,227541407,746,746,746,746,0
|
|
20241101,172500,227541407,746,746,746,746,0
|
|
20241101,172400,227541407,746,746,746,746,0
|
|
20241101,172300,227541407,746,746,746,746,0
|
|
20241101,172200,227541407,746,746,746,746,0
|
|
20241101,172100,227541407,746,746,746,746,0
|
|
20241101,172000,227541407,746,746,746,746,0
|
|
20241101,171900,227541407,746,746,746,746,0
|
|
20241101,171800,227541407,746,746,746,746,0
|
|
20241101,171700,227541407,746,746,746,746,0
|
|
20241101,171600,227541407,746,746,746,746,0
|
|
20241101,171500,227541407,746,746,746,746,0
|
|
20241101,171400,227541407,746,746,746,746,0
|
|
20241101,171300,227541407,746,746,746,746,0
|
|
20241101,171200,227541407,746,746,746,746,0
|
|
20241101,171100,227541407,746,746,746,746,0
|
|
20241101,171000,227541407,746,746,746,746,0
|
|
20241101,170900,227541407,746,746,746,746,0
|
|
20241101,170800,227541407,746,746,746,746,0
|
|
20241101,170700,227541407,746,746,746,746,0
|
|
20241101,170600,227541407,746,746,746,746,0
|
|
20241101,170500,227541407,746,746,746,746,0
|
|
20241101,170400,227541407,746,746,746,746,0
|
|
20241101,170300,227541407,746,746,746,746,0
|
|
20241101,170200,227541407,746,746,746,746,0
|
|
20241101,170100,227541407,746,746,746,746,0
|
|
20241101,170000,227541407,746,746,746,746,0
|
|
20241101,165900,227541407,746,746,746,746,2028
|
|
20241101,165800,227541407,746,746,746,746,0
|
|
20241101,165700,227541407,746,746,746,746,0
|
|
20241101,165600,227541407,746,746,746,746,0
|
|
20241101,165500,227541407,746,746,746,746,0
|
|
20241101,165400,227541407,746,746,746,746,0
|
|
20241101,165300,227541407,746,746,746,746,0
|
|
20241101,165200,227541407,746,746,746,746,0
|
|
20241101,165100,227541407,746,746,746,746,0
|
|
20241101,165000,227541407,746,746,746,746,0
|
|
20241101,164900,227541407,746,746,746,746,0
|
|
20241101,164800,227541407,746,746,746,746,0
|
|
20241101,164700,227541407,746,746,746,746,0
|
|
20241101,164600,227541407,746,746,746,746,0
|
|
20241101,164500,227541407,746,746,746,746,0
|
|
20241101,164400,227541407,746,746,746,746,0
|
|
20241101,164300,227541407,746,746,746,746,0
|
|
20241101,164200,227541407,746,746,746,746,0
|
|
20241101,164100,227541407,746,746,746,746,0
|
|
20241101,164000,227541407,746,746,746,746,0
|
|
20241101,163900,227541407,746,746,746,746,0
|
|
20241101,163800,227541407,746,746,746,746,0
|
|
20241101,163700,227541407,746,746,746,746,0
|
|
20241101,163600,227541407,746,746,746,746,0
|
|
20241101,163500,227541407,746,746,746,746,0
|
|
20241101,163400,227541407,746,746,746,746,0
|
|
20241101,163300,227541407,746,746,746,746,0
|
|
20241101,163200,227541407,746,746,746,746,0
|
|
20241101,163100,227541407,746,746,746,746,0
|
|
20241101,163000,227541407,746,746,746,746,0
|
|
20241101,162900,227541407,746,746,746,746,2028
|
|
20241101,162800,227541407,746,746,746,746,0
|
|
20241101,162700,227541407,746,746,746,746,0
|
|
20241101,162600,227541407,746,746,746,746,0
|
|
20241101,162500,227541407,746,746,746,746,0
|
|
20241101,162400,227541407,746,746,746,746,0
|
|
20241101,162300,227541407,746,746,746,746,0
|
|
20241101,162200,227541407,746,746,746,746,0
|
|
20241101,162100,227541407,746,746,746,746,0
|
|
20241101,162000,227541407,746,746,746,746,0
|
|
20241101,161900,227541407,746,746,746,746,0
|
|
20241101,161800,227541407,746,746,746,746,0
|
|
20241101,161700,227541407,746,746,746,746,0
|
|
20241101,161600,227541407,746,746,746,746,0
|
|
20241101,161500,227541407,746,746,746,746,0
|
|
20241101,161400,227541407,746,746,746,746,0
|
|
20241101,161300,227541407,746,746,746,746,0
|
|
20241101,161200,227541407,746,746,746,746,0
|
|
20241101,161100,227541407,746,746,746,746,0
|
|
20241101,161000,227541407,746,746,746,746,0
|
|
20241101,160900,227541407,746,746,746,746,0
|
|
20241101,160800,227541407,746,746,746,746,0
|
|
20241101,160700,227541407,746,746,746,746,0
|
|
20241101,160600,227541407,746,746,746,746,0
|
|
20241101,160500,227541407,746,746,746,746,0
|
|
20241101,160400,227541407,746,746,746,746,0
|
|
20241101,160300,227541407,746,746,746,746,0
|
|
20241101,160200,227541407,746,746,746,746,0
|
|
20241101,160100,227541407,746,746,746,746,0
|
|
20241101,160000,227541407,746,746,746,746,0
|
|
20241101,155900,227541407,746,746,746,746,2028
|
|
20241101,155800,227541407,746,746,746,746,0
|
|
20241101,155700,227541407,746,746,746,746,0
|
|
20241101,155600,227541407,746,746,746,746,0
|
|
20241101,155500,227541407,746,746,746,746,0
|
|
20241101,155400,227541407,746,746,746,746,0
|
|
20241101,155300,227541407,746,746,746,746,0
|
|
20241101,155200,227541407,746,746,746,746,0
|
|
20241101,155100,227541407,746,746,746,746,0
|
|
20241101,155000,227541407,746,746,746,746,0
|
|
20241101,154900,227541407,746,746,746,746,0
|
|
20241101,154800,227541407,746,746,746,746,0
|
|
20241101,154700,227541407,746,746,746,746,0
|
|
20241101,154600,227541407,746,746,746,746,0
|
|
20241101,154500,227541407,746,746,746,746,0
|
|
20241101,154400,227541407,746,746,746,746,0
|
|
20241101,154300,227541407,746,746,746,746,0
|
|
20241101,154200,227541407,746,746,746,746,0
|
|
20241101,154100,227541407,746,746,746,746,0
|
|
20241101,154000,227541407,746,746,746,746,0
|
|
20241101,153900,227541407,746,746,746,746,0
|
|
20241101,153800,227541407,746,746,746,746,0
|
|
20241101,153700,227541407,746,746,746,746,0
|
|
20241101,153600,227541407,746,746,746,746,0
|
|
20241101,153500,227541407,746,746,746,746,0
|
|
20241101,153400,227541407,746,746,746,746,0
|
|
20241101,153300,227541407,746,746,746,746,0
|
|
20241101,153200,227541407,746,746,746,746,0
|
|
20241101,153100,227541407,746,746,746,746,0
|
|
20241101,153000,227541407,746,746,746,746,2028
|
|
20241101,152900,226028519,746,746,746,746,0
|
|
20241101,152800,226028519,746,746,746,746,0
|
|
20241101,152700,226028519,746,746,746,746,0
|
|
20241101,152600,226028519,746,746,746,746,0
|
|
20241101,152500,226028519,746,746,746,746,0
|
|
20241101,152400,226028519,746,746,746,746,0
|
|
20241101,152300,226028519,746,746,746,746,0
|
|
20241101,152200,226028519,746,746,746,746,0
|
|
20241101,152100,226028519,746,746,746,746,0
|
|
20241101,152000,226028519,746,746,746,746,0
|
|
20241101,151900,226028519,746,746,746,746,2
|
|
20241101,151800,226027027,746,743,746,741,1022
|
|
20241101,151700,225265012,743,742,743,742,1002
|
|
20241101,151600,224521526,742,741,742,741,1345
|
|
20241101,151500,223524880,741,742,742,731,690
|
|
20241101,151400,223018655,739,739,739,739,0
|
|
20241101,151300,223018655,739,739,739,739,0
|
|
20241101,151200,223018655,739,740,740,739,840
|
|
20241101,151100,222397291,740,740,740,740,266
|
|
20241101,151000,222200451,739,733,739,733,1264
|
|
20241101,150900,221266391,730,731,731,730,1092
|
|
20241101,150800,220468292,733,733,733,733,52
|
|
20241101,150700,220430176,733,733,733,733,896
|
|
20241101,150600,219773408,737,737,737,737,135
|
|
20241101,150500,219673913,737,737,737,737,0
|
|
20241101,150400,219673913,737,737,737,737,20
|
|
20241101,150300,219659173,731,731,731,731,99
|
|
20241101,150200,219586804,731,731,731,731,50
|
|
20241101,150100,219550254,731,731,731,731,0
|
|
20241101,150000,219550254,731,731,731,731,20
|
|
20241101,145900,219535634,740,737,740,720,13282
|
|
20241101,145800,209843865,746,739,746,734,8002
|
|
20241101,145700,203942770,739,747,748,739,2801
|
|
20241101,145600,201859421,747,743,747,739,1837
|
|
20241101,145500,200499044,741,749,749,741,4246
|
|
20241101,145400,197348887,751,751,751,751,1490
|
|
20241101,145300,196229897,755,755,755,755,0
|
|
20241101,145200,196229897,755,755,755,755,0
|
|
20241101,145100,196229897,755,755,755,755,15
|
|
20241101,145000,196218572,756,755,756,755,198
|
|
20241101,144900,196069074,756,756,756,756,0
|
|
20241101,144800,196069074,756,756,756,750,1268
|
|
20241101,144700,195117282,758,758,758,758,0
|
|
20241101,144600,195117282,758,754,758,754,462
|
|
20241101,144500,194768922,754,754,756,754,12375
|
|
20241101,144400,185438012,754,754,754,752,254
|
|
20241101,144300,185246532,751,751,751,751,0
|
|
20241101,144200,185246532,751,751,751,751,25
|
|
20241101,144100,185227757,751,753,753,751,15
|
|
20241101,144000,185216489,750,750,750,750,4
|
|
20241101,143900,185213489,750,750,750,750,1774
|
|
20241101,143800,183882989,750,750,750,750,0
|
|
20241101,143700,183882989,750,750,750,750,236
|
|
20241101,143600,183705989,750,750,750,750,1981
|
|
20241101,143500,182220239,750,750,750,750,1000
|
|
20241101,143400,181470239,750,751,751,750,20
|
|
20241101,143300,181455238,755,755,755,755,20
|
|
20241101,143200,181440138,755,755,755,755,21
|
|
20241101,143100,181424283,755,754,755,754,574
|
|
20241101,143000,180991173,755,755,755,755,0
|
|
20241101,142900,180991173,755,755,755,755,0
|
|
20241101,142800,180991173,755,755,755,755,0
|
|
20241101,142700,180991173,755,755,755,755,0
|
|
20241101,142600,180991173,755,755,755,755,1
|
|
20241101,142500,180990418,750,750,755,750,5041
|
|
20241101,142400,177186562,753,753,753,753,0
|
|
20241101,142300,177186562,753,750,753,750,2000
|
|
20241101,142200,175680674,750,750,750,750,600
|
|
20241101,142100,175230674,750,750,750,750,1000
|
|
20241101,142000,174480674,746,745,746,745,1718
|
|
20241101,141900,173200051,744,746,746,744,90
|
|
20241101,141800,173132931,746,746,746,746,0
|
|
20241101,141700,173132931,746,746,746,746,0
|
|
20241101,141600,173132931,746,746,746,746,0
|
|
20241101,141500,173132931,746,746,746,746,0
|
|
20241101,141400,173132931,746,746,746,746,0
|
|
20241101,141300,173132931,746,746,746,746,0
|
|
20241101,141200,173132931,746,746,746,746,0
|
|
20241101,141100,173132931,746,746,746,746,0
|
|
20241101,141000,173132931,746,746,746,746,0
|
|
20241101,140900,173132931,746,746,746,746,0
|
|
20241101,140800,173132931,746,746,746,746,0
|
|
20241101,140700,173132931,746,746,746,746,0
|
|
20241101,140600,173132931,746,746,746,746,0
|
|
20241101,140500,173132931,746,746,746,746,0
|
|
20241101,140400,173132931,746,746,746,746,2000
|
|
20241101,140300,171640931,751,751,751,751,0
|
|
20241101,140200,171640931,751,751,751,751,86
|
|
20241101,140100,171576345,751,751,752,751,518
|
|
20241101,140000,171186835,753,753,753,753,0
|
|
20241101,135900,171186835,753,753,753,753,0
|
|
20241101,135800,171186835,753,752,753,752,4
|
|
20241101,135700,171183826,752,752,752,752,10
|
|
20241101,135600,171176306,752,752,752,752,122
|
|
20241101,135500,171084562,752,752,752,752,74
|
|
20241101,135400,171028914,753,750,753,750,13
|
|
20241101,135300,171019161,750,750,750,750,3000
|
|
20241101,135200,168769161,750,750,750,750,10
|
|
20241101,135100,168761661,753,753,753,753,0
|
|
20241101,135000,168761661,753,753,753,753,2256
|
|
20241101,134900,167062893,751,751,751,751,0
|
|
20241101,134800,167062893,751,749,751,749,1520
|
|
20241101,134700,165921413,749,749,753,749,5089
|
|
20241101,134600,162098224,753,753,753,753,0
|
|
20241101,134500,162098224,753,753,753,753,0
|
|
20241101,134400,162098224,753,753,753,753,0
|
|
20241101,134300,162098224,753,753,753,753,1
|
|
20241101,134200,162097471,749,749,753,749,3346
|
|
20241101,134100,159591313,749,745,749,745,1200
|
|
20241101,134000,158692641,745,743,745,743,601
|
|
20241101,133900,158245496,745,743,745,743,3614
|
|
20241101,133800,155560292,742,742,742,742,10
|
|
20241101,133700,155552872,742,742,742,742,5
|
|
20241101,133600,155549162,742,742,742,742,1
|
|
20241101,133500,155548420,742,742,742,742,0
|
|
20241101,133400,155548420,742,742,742,742,0
|
|
20241101,133300,155548420,742,742,742,742,0
|
|
20241101,133200,155548420,742,742,742,742,60
|
|
20241101,133100,155503900,742,742,742,742,0
|
|
20241101,133000,155503900,742,742,742,742,0
|
|
20241101,132900,155503900,742,742,742,742,10
|
|
20241101,132800,155496480,742,742,742,742,1000
|
|
20241101,132700,154754480,742,742,742,742,0
|
|
20241101,132600,154754480,742,742,742,742,8
|
|
20241101,132500,154748544,741,741,741,741,1
|
|
20241101,132400,154747803,742,742,742,742,0
|
|
20241101,132300,154747803,742,742,742,742,1
|
|
20241101,132200,154747061,742,741,742,741,103
|
|
20241101,132100,154670699,743,743,743,743,0
|
|
20241101,132000,154670699,743,743,743,743,0
|
|
20241101,131900,154670699,743,743,743,743,0
|
|
20241101,131800,154670699,743,743,743,743,3
|
|
20241101,131700,154668470,743,743,743,743,0
|
|
20241101,131600,154668470,743,743,743,743,1
|
|
20241101,131500,154667727,734,733,745,733,6202
|
|
20241101,131400,150068765,733,733,733,733,0
|
|
20241101,131300,150068765,733,733,733,733,0
|
|
20241101,131200,150068765,733,733,733,733,0
|
|
20241101,131100,150068765,733,733,733,733,1
|
|
20241101,131000,150068032,730,730,730,730,0
|
|
20241101,130900,150068032,730,730,730,730,35
|
|
20241101,130800,150042482,730,731,731,729,2690
|
|
20241101,130700,148079372,731,731,731,731,0
|
|
20241101,130600,148079372,731,736,736,731,1512
|
|
20241101,130500,146973230,736,736,736,736,2
|
|
20241101,130400,146971758,736,736,736,736,2
|
|
20241101,130300,146970286,736,736,736,736,0
|
|
20241101,130200,146970286,736,736,736,736,27
|
|
20241101,130100,146950414,732,732,732,732,158
|
|
20241101,130000,146834758,732,732,732,732,0
|
|
20241101,125900,146834758,732,733,733,732,900
|
|
20241101,125800,146175957,733,733,733,733,0
|
|
20241101,125700,146175957,733,733,733,733,0
|
|
20241101,125600,146175957,733,736,736,733,4722
|
|
20241101,125500,142710704,736,740,740,734,4841
|
|
20241101,125400,139147939,740,740,740,740,0
|
|
20241101,125300,139147939,740,740,740,740,1270
|
|
20241101,125200,138208139,740,740,740,740,0
|
|
20241101,125100,138208139,740,740,740,740,0
|
|
20241101,125000,138208139,740,740,740,740,0
|
|
20241101,124900,138208139,740,740,740,740,0
|
|
20241101,124800,138208139,740,740,740,740,0
|
|
20241101,124700,138208139,740,740,740,740,1346
|
|
20241101,124600,137212099,740,740,740,740,0
|
|
20241101,124500,137212099,740,738,740,738,683
|
|
20241101,124400,136708043,738,738,738,738,0
|
|
20241101,124300,136708043,738,738,738,738,0
|
|
20241101,124200,136708043,738,738,738,738,0
|
|
20241101,124100,136708043,738,738,738,738,0
|
|
20241101,124000,136708043,738,738,738,738,315
|
|
20241101,123900,136475573,738,738,738,738,0
|
|
20241101,123800,136475573,738,738,738,738,3617
|
|
20241101,123700,133806227,738,737,738,737,89
|
|
20241101,123600,133740604,738,738,738,738,2515
|
|
20241101,123500,131884534,738,740,740,738,11884
|
|
20241101,123400,123104657,745,745,745,745,0
|
|
20241101,123300,123104657,745,741,746,739,6858
|
|
20241101,123200,118030113,747,747,747,747,0
|
|
20241101,123100,118030113,747,747,747,747,0
|
|
20241101,123000,118030113,747,747,747,747,0
|
|
20241101,122900,118030113,747,747,747,747,0
|
|
20241101,122800,118030113,747,747,747,747,0
|
|
20241101,122700,118030113,747,747,747,747,250
|
|
20241101,122600,117843363,747,747,747,747,0
|
|
20241101,122500,117843363,747,746,747,740,14016
|
|
20241101,122400,107436796,746,746,746,746,768
|
|
20241101,122300,106863868,746,746,746,746,3269
|
|
20241101,122200,104425194,746,746,746,746,0
|
|
20241101,122100,104425194,746,746,746,746,0
|
|
20241101,122000,104425194,746,746,746,746,0
|
|
20241101,121900,104425194,746,746,746,746,80
|
|
20241101,121800,104365514,746,746,746,746,0
|
|
20241101,121700,104365514,746,746,746,746,0
|
|
20241101,121600,104365514,746,746,746,746,0
|
|
20241101,121500,104365514,746,746,746,746,0
|
|
20241101,121400,104365514,746,746,746,746,0
|
|
20241101,121300,104365514,746,746,746,746,0
|
|
20241101,121200,104365514,746,746,746,746,0
|
|
20241101,121100,104365514,746,746,746,746,0
|
|
20241101,121000,104365514,746,746,746,746,0
|
|
20241101,120900,104365514,746,744,746,744,500
|
|
20241101,120800,103992774,742,742,742,742,0
|
|
20241101,120700,103992774,742,742,742,742,500
|
|
20241101,120600,103621774,744,744,744,744,0
|
|
20241101,120500,103621774,744,743,744,743,40
|
|
20241101,120400,103592046,742,742,742,742,2
|
|
20241101,120300,103590562,741,741,741,741,0
|
|
20241101,120200,103590562,741,741,741,741,0
|
|
20241101,120100,103590562,741,741,741,741,0
|
|
20241101,120000,103590562,741,741,741,741,3
|
|
20241101,115900,103588339,741,741,741,741,8
|
|
20241101,115800,103582411,741,745,745,741,5061
|
|
20241101,115700,99825139,745,745,745,745,0
|
|
20241101,115600,99825139,745,745,745,745,0
|
|
20241101,115500,99825139,745,745,745,745,10
|
|
20241101,115400,99817689,745,745,745,745,0
|
|
20241101,115300,99817689,745,745,745,745,1
|
|
20241101,115200,99816944,742,742,742,742,0
|
|
20241101,115100,99816944,742,742,742,742,0
|
|
20241101,115000,99816944,742,742,742,742,0
|
|
20241101,114900,99816944,742,742,742,742,600
|
|
20241101,114800,99371744,741,742,742,741,39
|
|
20241101,114700,99342832,741,741,741,741,0
|
|
20241101,114600,99342832,741,741,741,741,0
|
|
20241101,114500,99342832,741,741,741,741,0
|
|
20241101,114400,99342832,741,741,741,741,137
|
|
20241101,114300,99241315,745,745,745,745,0
|
|
20241101,114200,99241315,745,745,745,745,3
|
|
20241101,114100,99239080,745,745,745,745,1
|
|
20241101,114000,99238335,741,742,742,741,199
|
|
20241101,113900,99090871,741,742,742,741,663
|
|
20241101,113800,98599585,742,742,742,742,0
|
|
20241101,113700,98599585,742,742,742,742,2300
|
|
20241101,113600,96892985,742,742,742,742,0
|
|
20241101,113500,96892985,742,742,742,742,0
|
|
20241101,113400,96892985,742,742,742,742,0
|
|
20241101,113300,96892985,742,742,742,742,10
|
|
20241101,113200,96885565,745,745,745,745,15
|
|
20241101,113100,96874390,747,747,747,747,0
|
|
20241101,113000,96874390,747,747,747,747,0
|
|
20241101,112900,96874390,747,747,747,747,3
|
|
20241101,112800,96872149,747,747,747,747,0
|
|
20241101,112700,96872149,747,747,747,747,0
|
|
20241101,112600,96872149,747,747,747,747,0
|
|
20241101,112500,96872149,747,747,747,747,0
|
|
20241101,112400,96872149,747,747,747,747,0
|
|
20241101,112300,96872149,747,747,747,747,1
|
|
20241101,112200,96871402,742,742,742,742,0
|
|
20241101,112100,96871402,742,742,742,742,0
|
|
20241101,112000,96871402,742,742,742,742,0
|
|
20241101,111900,96871402,742,743,743,742,800
|
|
20241101,111800,96277724,749,743,749,743,201
|
|
20241101,111700,96128375,749,749,749,749,1
|
|
20241101,111600,96127626,747,747,747,747,235
|
|
20241101,111500,95952081,747,747,747,747,0
|
|
20241101,111400,95952081,747,747,747,747,565
|
|
20241101,111300,95530026,747,747,747,747,266
|
|
20241101,111200,95331324,746,746,746,746,0
|
|
20241101,111100,95331324,746,746,746,746,467
|
|
20241101,111000,94982942,746,746,746,746,0
|
|
20241101,110900,94982942,746,746,746,746,0
|
|
20241101,110800,94982942,746,746,746,746,202
|
|
20241101,110700,94832250,746,746,746,746,740
|
|
20241101,110600,94280210,747,746,747,746,1089
|
|
20241101,110500,93467726,746,745,746,745,1101
|
|
20241101,110400,92647480,746,746,746,746,0
|
|
20241101,110300,92647480,746,746,746,746,0
|
|
20241101,110200,92647480,746,746,746,746,2525
|
|
20241101,110100,90763830,747,747,747,747,0
|
|
20241101,110000,90763830,747,747,747,747,0
|
|
20241101,105900,90763830,747,747,747,747,0
|
|
20241101,105800,90763830,747,747,747,747,0
|
|
20241101,105700,90763830,747,743,747,741,5032
|
|
20241101,105600,87030864,747,747,747,747,1
|
|
20241101,105500,87030117,744,747,747,744,5648
|
|
20241101,105400,82824267,747,747,747,747,186
|
|
20241101,105300,82685325,747,755,755,747,2622
|
|
20241101,105200,80721093,755,755,755,755,0
|
|
20241101,105100,80721093,755,755,755,755,0
|
|
20241101,105000,80721093,755,755,755,755,0
|
|
20241101,104900,80721093,755,755,755,755,0
|
|
20241101,104800,80721093,755,755,755,755,9
|
|
20241101,104700,80714298,755,750,755,750,65
|
|
20241101,104600,80665473,755,755,755,755,0
|
|
20241101,104500,80665473,755,755,755,755,0
|
|
20241101,104400,80665473,755,755,755,755,0
|
|
20241101,104300,80665473,755,755,755,755,1
|
|
20241101,104200,80664718,754,754,754,754,150
|
|
20241101,104100,80551618,754,754,754,754,0
|
|
20241101,104000,80551618,754,754,754,754,1
|
|
20241101,103900,80550864,756,756,756,756,0
|
|
20241101,103800,80550864,756,756,756,756,0
|
|
20241101,103700,80550864,756,756,756,756,0
|
|
20241101,103600,80550864,756,756,756,756,2
|
|
20241101,103500,80549352,756,745,756,744,4345
|
|
20241101,103400,77311912,745,748,750,745,2798
|
|
20241101,103300,75221257,748,748,753,748,143
|
|
20241101,103200,75114276,748,749,749,748,5104
|
|
20241101,103100,71295461,749,750,750,749,340
|
|
20241101,103000,71040470,756,756,756,756,0
|
|
20241101,102900,71040470,756,756,756,756,3
|
|
20241101,102800,71038202,750,750,750,750,17
|
|
20241101,102700,71025452,757,757,757,757,0
|
|
20241101,102600,71025452,757,757,757,757,1
|
|
20241101,102500,71024695,755,750,757,750,696
|
|
20241101,102400,70502538,757,756,757,756,12
|
|
20241101,102300,70493465,756,756,756,756,0
|
|
20241101,102200,70493465,756,754,756,754,92
|
|
20241101,102100,70424093,754,755,756,751,2504
|
|
20241101,102000,68540350,755,755,755,755,0
|
|
20241101,101900,68540350,755,755,755,755,0
|
|
20241101,101800,68540350,755,755,755,755,0
|
|
20241101,101700,68540350,755,755,755,755,1
|
|
20241101,101600,68539595,755,753,755,753,35
|
|
20241101,101500,68513238,753,754,756,753,481
|
|
20241101,101400,68151028,754,754,754,754,0
|
|
20241101,101300,68151028,754,754,754,754,0
|
|
20241101,101200,68151028,754,754,754,754,0
|
|
20241101,101100,68151028,754,754,754,754,20
|
|
20241101,101000,68135948,754,754,754,754,2
|
|
20241101,100900,68134440,754,754,754,754,2
|
|
20241101,100800,68132932,754,754,754,754,0
|
|
20241101,100700,68132932,754,754,754,754,7
|
|
20241101,100600,68127654,757,757,757,757,0
|
|
20241101,100500,68127654,757,757,757,757,0
|
|
20241101,100400,68127654,757,757,757,757,0
|
|
20241101,100300,68127654,757,753,757,753,612
|
|
20241101,100200,67666814,753,756,757,753,3602
|
|
20241101,100100,64953821,754,754,754,754,70
|
|
20241101,100000,64901041,751,756,756,751,5500
|
|
20241101,095900,60762852,756,756,756,754,6007
|
|
20241101,095800,56229739,762,762,762,762,0
|
|
20241101,095700,56229739,762,762,762,762,120
|
|
20241101,095600,56138299,762,762,762,762,1200
|
|
20241101,095500,55223899,762,762,762,762,1926
|
|
20241101,095400,53756287,762,756,762,756,76
|
|
20241101,095300,53698593,761,761,761,761,293
|
|
20241101,095200,53475620,762,762,762,762,3
|
|
20241101,095100,53473334,762,762,762,762,200
|
|
20241101,095000,53320934,762,762,762,761,703
|
|
20241101,094900,52785518,758,764,764,758,37
|
|
20241101,094800,52757421,764,764,764,764,1
|
|
20241101,094700,52756657,764,764,764,764,0
|
|
20241101,094600,52756657,764,764,764,764,0
|
|
20241101,094500,52756657,764,761,764,761,28
|
|
20241101,094400,52735332,765,764,765,764,15
|
|
20241101,094300,52723870,765,765,765,765,300
|
|
20241101,094200,52494370,761,761,761,761,500
|
|
20241101,094100,52113870,767,767,767,761,536
|
|
20241101,094000,51702765,767,766,767,766,503
|
|
20241101,093900,51316965,767,767,767,767,1214
|
|
20241101,093800,50385827,767,767,767,767,4506
|
|
20241101,093700,46929725,767,767,767,767,1396
|
|
20241101,093600,45858993,767,766,767,766,579
|
|
20241101,093500,45415213,767,765,767,765,5577
|
|
20241101,093400,41143282,765,765,766,763,6925
|
|
20241101,093300,35846376,763,764,764,763,2021
|
|
20241101,093200,34302333,759,763,764,759,4021
|
|
20241101,093100,31237405,763,762,764,762,1855
|
|
20241101,093000,29822481,762,762,764,762,2007
|
|
20241101,092900,28290291,762,762,762,762,2
|
|
20241101,092800,28288767,764,762,764,761,3000
|
|
20241101,092700,26002556,762,762,762,762,0
|
|
20241101,092600,26002556,762,753,762,753,2001
|
|
20241101,092500,24491294,754,765,766,754,1918
|
|
20241101,092400,23034120,764,764,764,764,1115
|
|
20241101,092300,22182260,764,764,764,764,4390
|
|
20241101,092200,18828300,764,764,764,764,0
|
|
20241101,092100,18828300,764,764,764,764,0
|
|
20241101,092000,18828300,764,754,764,753,2736
|
|
20241101,091900,16749557,755,755,755,755,60
|
|
20241101,091800,16704257,763,763,763,763,202
|
|
20241101,091700,16550131,763,763,763,763,0
|
|
20241101,091600,16550131,763,763,763,763,130
|
|
20241101,091500,16450941,764,764,764,764,0
|
|
20241101,091400,16450941,764,757,764,750,8537
|
|
20241101,091300,9954762,757,751,757,751,802
|
|
20241101,091200,9352313,750,750,750,750,0
|
|
20241101,091100,9352313,750,750,750,750,0
|
|
20241101,091000,9352313,750,750,750,750,0
|
|
20241101,090900,9352313,750,750,750,750,10
|
|
20241101,090800,9344813,750,750,750,750,50
|
|
20241101,090700,9307313,750,750,750,750,474
|
|
20241101,090600,8951813,750,742,750,741,1008
|
|
20241101,090500,8204749,742,742,742,742,614
|
|
20241101,090400,7749161,742,742,742,742,346
|
|
20241101,090300,7492429,742,742,742,742,0
|
|
20241101,090200,7492429,742,742,742,742,550
|
|
20241101,090100,7084329,741,744,744,741,6962
|
|
20241101,090000,1911594,744,748,748,744,2563
|