602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185900,139918813,699,699,699,699,979
|
|
20241111,185800,139918813,699,699,699,699,0
|
|
20241111,185700,139918813,699,699,699,699,0
|
|
20241111,185600,139918813,699,699,699,699,0
|
|
20241111,185500,139918813,699,699,699,699,0
|
|
20241111,185400,139918813,699,699,699,699,0
|
|
20241111,185300,139918813,699,699,699,699,0
|
|
20241111,185200,139918813,699,699,699,699,0
|
|
20241111,185100,139918813,699,699,699,699,0
|
|
20241111,185000,139918813,699,699,699,699,0
|
|
20241111,184900,139918813,699,699,699,699,0
|
|
20241111,184800,139918813,699,699,699,699,0
|
|
20241111,184700,139918813,699,699,699,699,0
|
|
20241111,184600,139918813,699,699,699,699,0
|
|
20241111,184500,139918813,699,699,699,699,0
|
|
20241111,184400,139918813,699,699,699,699,0
|
|
20241111,184300,139918813,699,699,699,699,0
|
|
20241111,184200,139918813,699,699,699,699,0
|
|
20241111,184100,139918813,699,699,699,699,0
|
|
20241111,184000,139918813,699,699,699,699,0
|
|
20241111,183900,139918813,699,699,699,699,0
|
|
20241111,183800,139918813,699,699,699,699,0
|
|
20241111,183700,139918813,699,699,699,699,0
|
|
20241111,183600,139918813,699,699,699,699,0
|
|
20241111,183500,139918813,699,699,699,699,0
|
|
20241111,183400,139918813,699,699,699,699,0
|
|
20241111,183300,139918813,699,699,699,699,0
|
|
20241111,183200,139918813,699,699,699,699,0
|
|
20241111,183100,139918813,699,699,699,699,0
|
|
20241111,183000,139918813,699,699,699,699,0
|
|
20241111,182900,139918813,699,699,699,699,979
|
|
20241111,182800,139918813,699,699,699,699,0
|
|
20241111,182700,139918813,699,699,699,699,0
|
|
20241111,182600,139918813,699,699,699,699,0
|
|
20241111,182500,139918813,699,699,699,699,0
|
|
20241111,182400,139918813,699,699,699,699,0
|
|
20241111,182300,139918813,699,699,699,699,0
|
|
20241111,182200,139918813,699,699,699,699,0
|
|
20241111,182100,139918813,699,699,699,699,0
|
|
20241111,182000,139918813,699,699,699,699,0
|
|
20241111,181900,139918813,699,699,699,699,0
|
|
20241111,181800,139918813,699,699,699,699,0
|
|
20241111,181700,139918813,699,699,699,699,0
|
|
20241111,181600,139918813,699,699,699,699,0
|
|
20241111,181500,139918813,699,699,699,699,0
|
|
20241111,181400,139918813,699,699,699,699,0
|
|
20241111,181300,139918813,699,699,699,699,0
|
|
20241111,181200,139918813,699,699,699,699,0
|
|
20241111,181100,139918813,699,699,699,699,0
|
|
20241111,181000,139918813,699,699,699,699,0
|
|
20241111,180900,139918813,699,699,699,699,0
|
|
20241111,180800,139918813,699,699,699,699,0
|
|
20241111,180700,139918813,699,699,699,699,0
|
|
20241111,180600,139918813,699,699,699,699,0
|
|
20241111,180500,139918813,699,699,699,699,0
|
|
20241111,180400,139918813,699,699,699,699,0
|
|
20241111,180300,139918813,699,699,699,699,0
|
|
20241111,180200,139918813,699,699,699,699,0
|
|
20241111,180100,139918813,699,699,699,699,0
|
|
20241111,180000,139918813,699,699,699,699,0
|
|
20241111,175900,139918813,699,699,699,699,979
|
|
20241111,175800,139918813,699,699,699,699,0
|
|
20241111,175700,139918813,699,699,699,699,0
|
|
20241111,175600,139918813,699,699,699,699,0
|
|
20241111,175500,139918813,699,699,699,699,0
|
|
20241111,175400,139918813,699,699,699,699,0
|
|
20241111,175300,139918813,699,699,699,699,0
|
|
20241111,175200,139918813,699,699,699,699,0
|
|
20241111,175100,139918813,699,699,699,699,0
|
|
20241111,175000,139918813,699,699,699,699,0
|
|
20241111,174900,139918813,699,699,699,699,0
|
|
20241111,174800,139918813,699,699,699,699,0
|
|
20241111,174700,139918813,699,699,699,699,0
|
|
20241111,174600,139918813,699,699,699,699,0
|
|
20241111,174500,139918813,699,699,699,699,0
|
|
20241111,174400,139918813,699,699,699,699,0
|
|
20241111,174300,139918813,699,699,699,699,0
|
|
20241111,174200,139918813,699,699,699,699,0
|
|
20241111,174100,139918813,699,699,699,699,0
|
|
20241111,174000,139918813,699,699,699,699,0
|
|
20241111,173900,139918813,699,699,699,699,0
|
|
20241111,173800,139918813,699,699,699,699,0
|
|
20241111,173700,139918813,699,699,699,699,0
|
|
20241111,173600,139918813,699,699,699,699,0
|
|
20241111,173500,139918813,699,699,699,699,0
|
|
20241111,173400,139918813,699,699,699,699,0
|
|
20241111,173300,139918813,699,699,699,699,0
|
|
20241111,173200,139918813,699,699,699,699,0
|
|
20241111,173100,139918813,699,699,699,699,0
|
|
20241111,173000,139918813,699,699,699,699,0
|
|
20241111,172900,139918813,699,699,699,699,979
|
|
20241111,172800,139918813,699,699,699,699,0
|
|
20241111,172700,139918813,699,699,699,699,0
|
|
20241111,172600,139918813,699,699,699,699,0
|
|
20241111,172500,139918813,699,699,699,699,0
|
|
20241111,172400,139918813,699,699,699,699,0
|
|
20241111,172300,139918813,699,699,699,699,0
|
|
20241111,172200,139918813,699,699,699,699,0
|
|
20241111,172100,139918813,699,699,699,699,0
|
|
20241111,172000,139918813,699,699,699,699,0
|
|
20241111,171900,139918813,699,699,699,699,0
|
|
20241111,171800,139918813,699,699,699,699,0
|
|
20241111,171700,139918813,699,699,699,699,0
|
|
20241111,171600,139918813,699,699,699,699,0
|
|
20241111,171500,139918813,699,699,699,699,0
|
|
20241111,171400,139918813,699,699,699,699,0
|
|
20241111,171300,139918813,699,699,699,699,0
|
|
20241111,171200,139918813,699,699,699,699,0
|
|
20241111,171100,139918813,699,699,699,699,0
|
|
20241111,171000,139918813,699,699,699,699,0
|
|
20241111,170900,139918813,699,699,699,699,0
|
|
20241111,170800,139918813,699,699,699,699,0
|
|
20241111,170700,139918813,699,699,699,699,0
|
|
20241111,170600,139918813,699,699,699,699,0
|
|
20241111,170500,139918813,699,699,699,699,0
|
|
20241111,170400,139918813,699,699,699,699,0
|
|
20241111,170300,139918813,699,699,699,699,0
|
|
20241111,170200,139918813,699,699,699,699,0
|
|
20241111,170100,139918813,699,699,699,699,0
|
|
20241111,170000,139918813,699,699,699,699,0
|
|
20241111,165900,139918813,699,699,699,699,979
|
|
20241111,165800,139918813,699,699,699,699,0
|
|
20241111,165700,139918813,699,699,699,699,0
|
|
20241111,165600,139918813,699,699,699,699,0
|
|
20241111,165500,139918813,699,699,699,699,0
|
|
20241111,165400,139918813,699,699,699,699,0
|
|
20241111,165300,139918813,699,699,699,699,0
|
|
20241111,165200,139918813,699,699,699,699,0
|
|
20241111,165100,139918813,699,699,699,699,0
|
|
20241111,165000,139918813,699,699,699,699,0
|
|
20241111,164900,139918813,699,699,699,699,0
|
|
20241111,164800,139918813,699,699,699,699,0
|
|
20241111,164700,139918813,699,699,699,699,0
|
|
20241111,164600,139918813,699,699,699,699,0
|
|
20241111,164500,139918813,699,699,699,699,0
|
|
20241111,164400,139918813,699,699,699,699,0
|
|
20241111,164300,139918813,699,699,699,699,0
|
|
20241111,164200,139918813,699,699,699,699,0
|
|
20241111,164100,139918813,699,699,699,699,0
|
|
20241111,164000,139918813,699,699,699,699,0
|
|
20241111,163900,139918813,699,699,699,699,0
|
|
20241111,163800,139918813,699,699,699,699,0
|
|
20241111,163700,139918813,699,699,699,699,0
|
|
20241111,163600,139918813,699,699,699,699,0
|
|
20241111,163500,139918813,699,699,699,699,0
|
|
20241111,163400,139918813,699,699,699,699,0
|
|
20241111,163300,139918813,699,699,699,699,0
|
|
20241111,163200,139918813,699,699,699,699,0
|
|
20241111,163100,139918813,699,699,699,699,0
|
|
20241111,163000,139918813,699,699,699,699,0
|
|
20241111,162900,139918813,699,699,699,699,979
|
|
20241111,162800,139918813,699,699,699,699,0
|
|
20241111,162700,139918813,699,699,699,699,0
|
|
20241111,162600,139918813,699,699,699,699,0
|
|
20241111,162500,139918813,699,699,699,699,0
|
|
20241111,162400,139918813,699,699,699,699,0
|
|
20241111,162300,139918813,699,699,699,699,0
|
|
20241111,162200,139918813,699,699,699,699,0
|
|
20241111,162100,139918813,699,699,699,699,0
|
|
20241111,162000,139918813,699,699,699,699,0
|
|
20241111,161900,139918813,699,699,699,699,0
|
|
20241111,161800,139918813,699,699,699,699,0
|
|
20241111,161700,139918813,699,699,699,699,0
|
|
20241111,161600,139918813,699,699,699,699,0
|
|
20241111,161500,139918813,699,699,699,699,0
|
|
20241111,161400,139918813,699,699,699,699,0
|
|
20241111,161300,139918813,699,699,699,699,0
|
|
20241111,161200,139918813,699,699,699,699,0
|
|
20241111,161100,139918813,699,699,699,699,0
|
|
20241111,161000,139918813,699,699,699,699,0
|
|
20241111,160900,139918813,699,699,699,699,0
|
|
20241111,160800,139918813,699,699,699,699,0
|
|
20241111,160700,139918813,699,699,699,699,0
|
|
20241111,160600,139918813,699,699,699,699,0
|
|
20241111,160500,139918813,699,699,699,699,0
|
|
20241111,160400,139918813,699,699,699,699,0
|
|
20241111,160300,139918813,699,699,699,699,0
|
|
20241111,160200,139918813,699,699,699,699,0
|
|
20241111,160100,139918813,699,699,699,699,0
|
|
20241111,160000,139918813,699,699,699,699,0
|
|
20241111,155900,139918813,699,699,699,699,979
|
|
20241111,155800,139918813,699,699,699,699,0
|
|
20241111,155700,139918813,699,699,699,699,0
|
|
20241111,155600,139918813,699,699,699,699,0
|
|
20241111,155500,139918813,699,699,699,699,0
|
|
20241111,155400,139918813,699,699,699,699,0
|
|
20241111,155300,139918813,699,699,699,699,0
|
|
20241111,155200,139918813,699,699,699,699,0
|
|
20241111,155100,139918813,699,699,699,699,0
|
|
20241111,155000,139918813,699,699,699,699,0
|
|
20241111,154900,139918813,699,699,699,699,0
|
|
20241111,154800,139918813,699,699,699,699,0
|
|
20241111,154700,139918813,699,699,699,699,0
|
|
20241111,154600,139918813,699,699,699,699,0
|
|
20241111,154500,139918813,699,699,699,699,0
|
|
20241111,154400,139918813,699,699,699,699,0
|
|
20241111,154300,139918813,699,699,699,699,0
|
|
20241111,154200,139918813,699,699,699,699,0
|
|
20241111,154100,139918813,699,699,699,699,0
|
|
20241111,154000,139918813,699,699,699,699,0
|
|
20241111,153900,139918813,699,699,699,699,0
|
|
20241111,153800,139918813,699,699,699,699,0
|
|
20241111,153700,139918813,699,699,699,699,0
|
|
20241111,153600,139918813,699,699,699,699,0
|
|
20241111,153500,139918813,699,699,699,699,0
|
|
20241111,153400,139918813,699,699,699,699,0
|
|
20241111,153300,139918813,699,699,699,699,0
|
|
20241111,153200,139918813,699,699,699,699,0
|
|
20241111,153100,139918813,699,699,699,699,0
|
|
20241111,153000,139918813,699,699,699,699,979
|
|
20241111,152900,139234492,699,699,699,699,0
|
|
20241111,152800,139234492,699,699,699,699,0
|
|
20241111,152700,139234492,699,699,699,699,0
|
|
20241111,152600,139234492,699,699,699,699,0
|
|
20241111,152500,139234492,699,699,699,699,0
|
|
20241111,152400,139234492,699,699,699,699,0
|
|
20241111,152300,139234492,699,699,699,699,0
|
|
20241111,152200,139234492,699,699,699,699,0
|
|
20241111,152100,139234492,699,699,699,699,0
|
|
20241111,152000,139234492,699,699,699,699,0
|
|
20241111,151900,139234492,699,699,699,699,0
|
|
20241111,151800,139234492,699,699,699,699,0
|
|
20241111,151700,139234492,699,699,699,699,0
|
|
20241111,151600,139234492,699,699,699,699,0
|
|
20241111,151500,139234492,699,699,699,699,99
|
|
20241111,151400,139165291,700,700,700,700,0
|
|
20241111,151300,139165291,700,700,700,700,0
|
|
20241111,151200,139165291,700,700,700,700,0
|
|
20241111,151100,139165291,700,700,700,700,0
|
|
20241111,151000,139165291,700,696,700,695,20323
|
|
20241111,150900,125035885,696,700,700,696,6063
|
|
20241111,150800,120815637,700,700,700,700,0
|
|
20241111,150700,120815637,700,700,700,700,1
|
|
20241111,150600,120814937,696,696,696,696,0
|
|
20241111,150500,120814937,696,696,696,696,0
|
|
20241111,150400,120814937,696,696,696,696,0
|
|
20241111,150300,120814937,696,696,696,696,0
|
|
20241111,150200,120814937,696,696,696,696,0
|
|
20241111,150100,120814937,696,698,698,696,3722
|
|
20241111,150000,118219631,700,700,700,700,0
|
|
20241111,145900,118219631,700,700,700,700,0
|
|
20241111,145800,118219631,700,700,700,700,0
|
|
20241111,145700,118219631,700,700,700,700,0
|
|
20241111,145600,118219631,700,700,700,700,0
|
|
20241111,145500,118219631,700,700,700,700,0
|
|
20241111,145400,118219631,700,700,700,700,0
|
|
20241111,145300,118219631,700,700,700,700,0
|
|
20241111,145200,118219631,700,699,700,699,1000
|
|
20241111,145100,117520545,699,699,699,699,1000
|
|
20241111,145000,116821545,699,699,699,699,0
|
|
20241111,144900,116821545,699,699,699,699,0
|
|
20241111,144800,116821545,699,699,699,699,0
|
|
20241111,144700,116821545,699,699,699,699,294
|
|
20241111,144600,116616039,698,698,698,698,0
|
|
20241111,144500,116616039,698,698,698,698,1000
|
|
20241111,144400,115918039,698,699,699,698,1776
|
|
20241111,144300,114678389,698,698,698,698,0
|
|
20241111,144200,114678389,698,698,698,698,0
|
|
20241111,144100,114678389,698,698,698,698,0
|
|
20241111,144000,114678389,698,698,698,698,0
|
|
20241111,143900,114678389,698,698,698,698,0
|
|
20241111,143800,114678389,698,698,698,698,0
|
|
20241111,143700,114678389,698,698,698,698,12
|
|
20241111,143600,114670013,698,698,698,698,0
|
|
20241111,143500,114670013,698,698,698,698,0
|
|
20241111,143400,114670013,698,698,698,698,532
|
|
20241111,143300,114298677,700,700,700,700,0
|
|
20241111,143200,114298677,700,700,700,700,0
|
|
20241111,143100,114298677,700,700,700,700,2
|
|
20241111,143000,114297277,700,700,700,700,6
|
|
20241111,142900,114293077,701,701,701,701,0
|
|
20241111,142800,114293077,701,701,701,701,0
|
|
20241111,142700,114293077,701,701,701,701,0
|
|
20241111,142600,114293077,701,701,701,701,0
|
|
20241111,142500,114293077,701,701,701,701,0
|
|
20241111,142400,114293077,701,701,701,701,0
|
|
20241111,142300,114293077,701,701,701,701,0
|
|
20241111,142200,114293077,701,699,701,698,2090
|
|
20241111,142100,112833285,701,701,701,701,0
|
|
20241111,142000,112833285,701,701,701,701,0
|
|
20241111,141900,112833285,701,701,701,701,0
|
|
20241111,141800,112833285,701,701,701,701,0
|
|
20241111,141700,112833285,701,701,701,701,85
|
|
20241111,141600,112773700,701,701,701,701,4
|
|
20241111,141500,112770896,700,700,700,700,0
|
|
20241111,141400,112770896,700,700,700,700,0
|
|
20241111,141300,112770896,700,700,700,700,0
|
|
20241111,141200,112770896,700,700,700,700,0
|
|
20241111,141100,112770896,700,700,700,700,0
|
|
20241111,141000,112770896,700,700,700,700,268
|
|
20241111,140900,112583296,700,700,700,700,61
|
|
20241111,140800,112540596,699,699,699,699,0
|
|
20241111,140700,112540596,699,699,699,699,1049
|
|
20241111,140600,111807345,700,700,700,700,0
|
|
20241111,140500,111807345,700,700,700,700,5
|
|
20241111,140400,111803845,700,700,700,700,0
|
|
20241111,140300,111803845,700,700,700,700,3
|
|
20241111,140200,111801745,700,700,700,700,526
|
|
20241111,140100,111433545,700,700,700,700,0
|
|
20241111,140000,111433545,700,700,700,700,357
|
|
20241111,135900,111183645,700,700,700,700,0
|
|
20241111,135800,111183645,700,700,700,700,0
|
|
20241111,135700,111183645,700,700,700,700,0
|
|
20241111,135600,111183645,700,700,700,700,0
|
|
20241111,135500,111183645,700,700,700,700,0
|
|
20241111,135400,111183645,700,700,700,700,0
|
|
20241111,135300,111183645,700,700,700,700,1000
|
|
20241111,135200,110483645,700,700,700,700,0
|
|
20241111,135100,110483645,700,700,700,700,0
|
|
20241111,135000,110483645,700,700,700,700,0
|
|
20241111,134900,110483645,700,700,700,700,0
|
|
20241111,134800,110483645,700,700,700,700,15
|
|
20241111,134700,110473145,700,700,700,700,0
|
|
20241111,134600,110473145,700,700,700,700,0
|
|
20241111,134500,110473145,700,700,700,700,0
|
|
20241111,134400,110473145,700,700,700,700,0
|
|
20241111,134300,110473145,700,700,700,700,53
|
|
20241111,134200,110436045,699,699,699,699,0
|
|
20241111,134100,110436045,699,699,699,699,0
|
|
20241111,134000,110436045,699,699,699,699,143
|
|
20241111,133900,110336088,700,700,700,700,200
|
|
20241111,133800,110196088,700,700,700,700,0
|
|
20241111,133700,110196088,700,700,700,700,0
|
|
20241111,133600,110196088,700,700,700,700,15
|
|
20241111,133500,110185588,700,700,700,700,0
|
|
20241111,133400,110185588,700,700,700,700,0
|
|
20241111,133300,110185588,700,700,700,700,0
|
|
20241111,133200,110185588,700,700,700,700,0
|
|
20241111,133100,110185588,700,700,700,700,123
|
|
20241111,133000,110099488,700,700,700,700,0
|
|
20241111,132900,110099488,700,700,700,700,0
|
|
20241111,132800,110099488,700,700,700,700,95
|
|
20241111,132700,110032988,700,700,700,700,14
|
|
20241111,132600,110023188,702,702,702,702,0
|
|
20241111,132500,110023188,702,702,702,702,0
|
|
20241111,132400,110023188,702,700,702,700,2335
|
|
20241111,132300,108388682,700,700,700,700,0
|
|
20241111,132200,108388682,700,700,700,700,0
|
|
20241111,132100,108388682,700,700,700,700,0
|
|
20241111,132000,108388682,700,700,700,700,0
|
|
20241111,131900,108388682,700,700,700,700,0
|
|
20241111,131800,108388682,700,700,700,700,0
|
|
20241111,131700,108388682,700,700,700,700,0
|
|
20241111,131600,108388682,700,700,700,700,0
|
|
20241111,131500,108388682,700,700,700,700,0
|
|
20241111,131400,108388682,700,700,700,700,0
|
|
20241111,131300,108388682,700,700,700,700,0
|
|
20241111,131200,108388682,700,700,700,700,0
|
|
20241111,131100,108388682,700,700,700,700,35
|
|
20241111,131000,108364182,700,700,700,700,0
|
|
20241111,130900,108364182,700,700,700,700,0
|
|
20241111,130800,108364182,700,700,700,700,0
|
|
20241111,130700,108364182,700,700,700,700,0
|
|
20241111,130600,108364182,700,700,700,700,0
|
|
20241111,130500,108364182,700,700,700,700,0
|
|
20241111,130400,108364182,700,700,700,700,1
|
|
20241111,130300,108363482,700,700,700,700,30
|
|
20241111,130200,108342482,699,699,699,699,0
|
|
20241111,130100,108342482,699,699,699,699,0
|
|
20241111,130000,108342482,699,699,699,699,500
|
|
20241111,125900,107992982,699,699,699,699,200
|
|
20241111,125800,107853182,699,699,699,699,0
|
|
20241111,125700,107853182,699,699,699,699,0
|
|
20241111,125600,107853182,699,699,699,699,0
|
|
20241111,125500,107853182,699,700,700,699,910
|
|
20241111,125400,107216482,698,698,698,698,1
|
|
20241111,125300,107215784,700,698,700,698,12
|
|
20241111,125200,107207406,700,700,700,700,0
|
|
20241111,125100,107207406,700,700,700,700,535
|
|
20241111,125000,106832906,698,699,700,698,1399
|
|
20241111,124900,105854106,700,700,700,700,0
|
|
20241111,124800,105854106,700,700,700,700,0
|
|
20241111,124700,105854106,700,700,700,700,100
|
|
20241111,124600,105784106,700,700,700,700,0
|
|
20241111,124500,105784106,700,700,700,700,285
|
|
20241111,124400,105584606,700,700,700,700,0
|
|
20241111,124300,105584606,700,700,700,700,0
|
|
20241111,124200,105584606,700,700,700,700,0
|
|
20241111,124100,105584606,700,700,700,700,0
|
|
20241111,124000,105584606,700,700,700,700,20
|
|
20241111,123900,105570606,698,698,698,698,0
|
|
20241111,123800,105570606,698,698,698,698,0
|
|
20241111,123700,105570606,698,698,698,698,0
|
|
20241111,123600,105570606,698,698,698,698,0
|
|
20241111,123500,105570606,698,698,698,698,0
|
|
20241111,123400,105570606,698,698,698,698,0
|
|
20241111,123300,105570606,698,698,698,698,0
|
|
20241111,123200,105570606,698,698,698,698,0
|
|
20241111,123100,105570606,698,698,698,698,0
|
|
20241111,123000,105570606,698,698,698,698,0
|
|
20241111,122900,105570606,698,698,698,698,0
|
|
20241111,122800,105570606,698,698,698,698,0
|
|
20241111,122700,105570606,698,698,698,698,0
|
|
20241111,122600,105570606,698,698,698,698,0
|
|
20241111,122500,105570606,698,698,698,698,0
|
|
20241111,122400,105570606,698,698,698,698,8
|
|
20241111,122300,105565022,700,700,700,700,6969
|
|
20241111,122200,100686722,700,700,700,700,976
|
|
20241111,122100,100003522,700,700,700,700,0
|
|
20241111,122000,100003522,700,700,700,700,0
|
|
20241111,121900,100003522,700,700,700,700,0
|
|
20241111,121800,100003522,700,700,700,700,1208
|
|
20241111,121700,99157922,700,700,700,700,0
|
|
20241111,121600,99157922,700,700,700,700,0
|
|
20241111,121500,99157922,700,700,700,700,0
|
|
20241111,121400,99157922,700,700,700,700,0
|
|
20241111,121300,99157922,700,700,700,700,5
|
|
20241111,121200,99154422,695,695,695,695,0
|
|
20241111,121100,99154422,695,695,695,695,3262
|
|
20241111,121000,96887332,695,695,695,695,0
|
|
20241111,120900,96887332,695,695,695,695,0
|
|
20241111,120800,96887332,695,695,695,695,0
|
|
20241111,120700,96887332,695,695,695,695,0
|
|
20241111,120600,96887332,695,695,695,695,0
|
|
20241111,120500,96887332,695,697,697,695,1654
|
|
20241111,120400,95735878,695,695,695,695,0
|
|
20241111,120300,95735878,695,695,695,695,0
|
|
20241111,120200,95735878,695,695,695,695,0
|
|
20241111,120100,95735878,695,695,695,695,0
|
|
20241111,120000,95735878,695,695,695,695,0
|
|
20241111,115900,95735878,695,695,695,695,0
|
|
20241111,115800,95735878,695,695,695,695,0
|
|
20241111,115700,95735878,695,695,695,695,0
|
|
20241111,115600,95735878,695,695,695,695,0
|
|
20241111,115500,95735878,695,700,700,695,8510
|
|
20241111,115400,89820314,696,696,696,696,3000
|
|
20241111,115300,87732314,695,695,695,695,0
|
|
20241111,115200,87732314,695,695,695,695,0
|
|
20241111,115100,87732314,695,697,697,695,55
|
|
20241111,115000,87694087,700,700,700,698,6793
|
|
20241111,114900,82947680,700,700,700,700,0
|
|
20241111,114800,82947680,700,700,700,700,1
|
|
20241111,114700,82946980,700,700,702,700,132
|
|
20241111,114600,82854578,700,700,700,700,558
|
|
20241111,114500,82463978,700,700,700,700,330
|
|
20241111,114400,82232978,699,699,699,699,0
|
|
20241111,114300,82232978,699,699,699,699,0
|
|
20241111,114200,82232978,699,699,699,699,0
|
|
20241111,114100,82232978,699,699,699,699,0
|
|
20241111,114000,82232978,699,699,699,699,0
|
|
20241111,113900,82232978,699,702,702,699,13
|
|
20241111,113800,82223861,702,702,702,702,0
|
|
20241111,113700,82223861,702,702,702,702,2
|
|
20241111,113600,82222457,702,701,702,701,10000
|
|
20241111,113500,75202541,699,699,699,699,0
|
|
20241111,113400,75202541,699,699,699,699,0
|
|
20241111,113300,75202541,699,699,699,699,0
|
|
20241111,113200,75202541,699,699,699,699,0
|
|
20241111,113100,75202541,699,699,699,699,26
|
|
20241111,113000,75184367,698,698,698,698,0
|
|
20241111,112900,75184367,698,698,698,698,0
|
|
20241111,112800,75184367,698,698,698,698,0
|
|
20241111,112700,75184367,698,698,698,698,0
|
|
20241111,112600,75184367,698,698,698,698,0
|
|
20241111,112500,75184367,698,698,698,698,0
|
|
20241111,112400,75184367,698,698,698,698,0
|
|
20241111,112300,75184367,698,698,698,698,0
|
|
20241111,112200,75184367,698,698,698,698,500
|
|
20241111,112100,74835367,702,702,702,702,0
|
|
20241111,112000,74835367,702,702,702,702,7
|
|
20241111,111900,74830453,700,700,700,700,1654
|
|
20241111,111800,73672653,700,701,702,700,3040
|
|
20241111,111700,71540979,696,696,696,696,4
|
|
20241111,111600,71538195,696,696,696,696,52
|
|
20241111,111500,71502003,696,696,696,696,20
|
|
20241111,111400,71488083,696,696,696,696,0
|
|
20241111,111300,71488083,696,696,696,696,1132
|
|
20241111,111200,70700211,696,696,696,696,989
|
|
20241111,111100,70011867,697,702,702,697,12667
|
|
20241111,111000,61156325,700,701,701,700,300
|
|
20241111,110900,60946314,702,702,702,702,0
|
|
20241111,110800,60946314,702,702,702,702,0
|
|
20241111,110700,60946314,702,702,702,702,3
|
|
20241111,110600,60944208,702,702,702,702,0
|
|
20241111,110500,60944208,702,702,702,702,0
|
|
20241111,110400,60944208,702,702,702,702,0
|
|
20241111,110300,60944208,702,702,702,702,0
|
|
20241111,110200,60944208,702,702,702,702,2
|
|
20241111,110100,60942804,700,701,701,700,218
|
|
20241111,110000,60790203,700,700,700,700,0
|
|
20241111,105900,60790203,700,700,700,700,0
|
|
20241111,105800,60790203,700,700,700,700,0
|
|
20241111,105700,60790203,700,700,700,700,0
|
|
20241111,105600,60790203,700,700,700,700,0
|
|
20241111,105500,60790203,700,700,700,700,351
|
|
20241111,105400,60544503,702,702,702,702,103
|
|
20241111,105300,60472197,700,700,700,700,0
|
|
20241111,105200,60472197,700,700,700,700,480
|
|
20241111,105100,60136197,699,699,699,699,1
|
|
20241111,105000,60135498,700,700,700,700,1
|
|
20241111,104900,60134798,699,699,699,699,0
|
|
20241111,104800,60134798,699,699,699,699,0
|
|
20241111,104700,60134798,699,699,699,699,0
|
|
20241111,104600,60134798,699,699,699,699,1
|
|
20241111,104500,60134099,700,700,700,700,320
|
|
20241111,104400,59910099,700,700,700,700,100
|
|
20241111,104300,59840099,700,700,700,700,2
|
|
20241111,104200,59838699,700,700,700,699,3510
|
|
20241111,104100,57383199,700,700,700,700,0
|
|
20241111,104000,57383199,700,700,700,700,5
|
|
20241111,103900,57379699,702,702,702,702,0
|
|
20241111,103800,57379699,702,702,702,702,0
|
|
20241111,103700,57379699,702,702,702,702,3
|
|
20241111,103600,57377593,701,701,701,701,1
|
|
20241111,103500,57376892,702,702,702,702,2
|
|
20241111,103400,57375488,700,700,700,700,1000
|
|
20241111,103300,56675488,700,700,700,700,4
|
|
20241111,103200,56672688,700,700,700,700,435
|
|
20241111,103100,56368188,700,700,700,700,200
|
|
20241111,103000,56228188,699,695,700,694,12624
|
|
20241111,102900,47404970,695,698,698,695,1930
|
|
20241111,102800,46062898,697,697,697,697,120
|
|
20241111,102700,45979258,697,697,697,697,351
|
|
20241111,102600,45734611,698,697,698,697,121
|
|
20241111,102500,45650254,698,698,698,698,1
|
|
20241111,102400,45649556,698,698,698,698,1
|
|
20241111,102300,45648858,698,698,698,698,3
|
|
20241111,102200,45646764,696,697,697,696,5016
|
|
20241111,102100,42150627,697,697,697,697,5
|
|
20241111,102000,42147142,697,698,698,697,161
|
|
20241111,101900,42034922,698,698,698,698,33
|
|
20241111,101800,42011888,698,698,698,698,270
|
|
20241111,101700,41823428,698,698,698,698,7540
|
|
20241111,101600,36560508,698,698,698,698,2
|
|
20241111,101500,36559112,698,698,698,698,458
|
|
20241111,101400,36239428,700,698,700,698,8156
|
|
20241111,101300,30530540,700,700,700,700,1
|
|
20241111,101200,30529840,700,700,700,700,102
|
|
20241111,101100,30458440,700,700,700,700,3
|
|
20241111,101000,30456340,699,700,700,699,1557
|
|
20241111,100900,29366566,700,702,702,700,530
|
|
20241111,100800,28994657,703,702,705,702,1966
|
|
20241111,100700,27614419,703,702,703,702,903
|
|
20241111,100600,26980499,702,706,706,702,7528
|
|
20241111,100500,21686548,706,706,706,706,332
|
|
20241111,100400,21452156,706,706,706,706,3
|
|
20241111,100300,21450038,709,709,709,706,22
|
|
20241111,100200,21434473,706,706,706,706,50
|
|
20241111,100100,21399173,706,706,706,706,0
|
|
20241111,100000,21399173,706,706,706,706,45
|
|
20241111,095900,21367403,706,706,706,706,0
|
|
20241111,095800,21367403,706,706,706,706,610
|
|
20241111,095700,20936743,707,708,708,707,125
|
|
20241111,095600,20848367,708,708,708,708,0
|
|
20241111,095500,20848367,708,708,708,708,1407
|
|
20241111,095400,19852211,708,708,708,708,0
|
|
20241111,095300,19852211,708,708,708,708,127
|
|
20241111,095200,19762295,708,708,708,708,200
|
|
20241111,095100,19620695,708,708,708,708,10
|
|
20241111,095000,19613615,710,710,710,710,2082
|
|
20241111,094900,18135395,708,709,709,708,1196
|
|
20241111,094800,17288622,710,710,710,710,100
|
|
20241111,094700,17217622,710,712,712,709,6971
|
|
20241111,094600,12264372,713,713,713,713,3
|
|
20241111,094500,12262233,713,713,713,713,54
|
|
20241111,094400,12223731,713,713,713,713,1711
|
|
20241111,094300,11003788,718,718,718,718,171
|
|
20241111,094200,10881010,718,716,718,716,2236
|
|
20241111,094100,9276242,716,714,716,714,68
|
|
20241111,094000,9227562,714,714,714,714,10
|
|
20241111,093900,9220422,712,712,712,712,0
|
|
20241111,093800,9220422,712,713,713,712,2552
|
|
20241111,093700,7403206,714,714,714,714,5
|
|
20241111,093600,7399636,713,713,713,713,0
|
|
20241111,093500,7399636,713,714,714,713,68
|
|
20241111,093400,7351150,718,718,718,718,3
|
|
20241111,093300,7348996,718,718,718,718,10
|
|
20241111,093200,7341816,713,713,713,713,0
|
|
20241111,093100,7341816,713,712,713,712,116
|
|
20241111,093000,7259124,712,713,713,712,500
|
|
20241111,092900,6902724,712,712,712,712,0
|
|
20241111,092800,6902724,712,712,712,712,0
|
|
20241111,092700,6902724,712,712,712,712,0
|
|
20241111,092600,6902724,712,712,712,712,0
|
|
20241111,092500,6902724,712,712,712,712,0
|
|
20241111,092400,6902724,712,712,712,712,132
|
|
20241111,092300,6808740,712,712,712,712,0
|
|
20241111,092200,6808740,712,712,712,712,0
|
|
20241111,092100,6808740,712,713,713,712,1954
|
|
20241111,092000,5417333,713,714,714,713,2341
|
|
20241111,091900,3746859,714,716,716,714,263
|
|
20241111,091800,3558995,720,720,720,720,0
|
|
20241111,091700,3558995,720,720,720,720,70
|
|
20241111,091600,3508595,720,720,720,720,1
|
|
20241111,091500,3507875,720,720,720,720,0
|
|
20241111,091400,3507875,720,720,720,720,138
|
|
20241111,091300,3408515,720,723,723,720,2653
|
|
20241111,091200,1493843,724,724,724,724,227
|
|
20241111,091100,1329495,724,724,724,724,0
|
|
20241111,091000,1329495,724,724,724,724,0
|
|
20241111,090900,1329495,724,724,724,724,0
|
|
20241111,090800,1329495,724,724,724,724,0
|
|
20241111,090700,1329495,724,724,724,724,0
|
|
20241111,090600,1329495,724,724,724,724,1217
|
|
20241111,090500,448387,724,724,724,724,283
|
|
20241111,090400,243495,722,722,722,722,0
|
|
20241111,090300,243495,722,722,722,722,42
|
|
20241111,090200,213171,730,730,730,730,0
|
|
20241111,090100,213171,730,730,730,730,280
|
|
20241111,090000,8771,730,731,731,730,12
|