603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190000,459565733,600,600,600,600,68589
|
|
20241115,185900,459565733,600,600,600,600,0
|
|
20241115,185800,459565733,600,600,600,600,0
|
|
20241115,185700,459565733,600,600,600,600,0
|
|
20241115,185600,459565733,600,600,600,600,0
|
|
20241115,185500,459565733,600,600,600,600,0
|
|
20241115,185400,459565733,600,600,600,600,0
|
|
20241115,185300,459565733,600,600,600,600,0
|
|
20241115,185200,459565733,600,600,600,600,0
|
|
20241115,185100,459565733,600,600,600,600,0
|
|
20241115,185000,459565733,600,600,600,600,0
|
|
20241115,184900,459565733,600,600,600,600,0
|
|
20241115,184800,459565733,600,600,600,600,0
|
|
20241115,184700,459565733,600,600,600,600,0
|
|
20241115,184600,459565733,600,600,600,600,0
|
|
20241115,184500,459565733,600,600,600,600,0
|
|
20241115,184400,459565733,600,600,600,600,0
|
|
20241115,184300,459565733,600,600,600,600,0
|
|
20241115,184200,459565733,600,600,600,600,0
|
|
20241115,184100,459565733,600,600,600,600,0
|
|
20241115,184000,459565733,600,600,600,600,0
|
|
20241115,183900,459565733,600,600,600,600,0
|
|
20241115,183800,459565733,600,600,600,600,0
|
|
20241115,183700,459565733,600,600,600,600,0
|
|
20241115,183600,459565733,600,600,600,600,0
|
|
20241115,183500,459565733,600,600,600,600,0
|
|
20241115,183400,459565733,600,600,600,600,0
|
|
20241115,183300,459565733,600,600,600,600,0
|
|
20241115,183200,459565733,600,600,600,600,0
|
|
20241115,183100,459565733,600,600,600,600,0
|
|
20241115,183000,459565733,600,600,600,600,68589
|
|
20241115,182900,459565733,600,600,600,600,0
|
|
20241115,182800,459565733,600,600,600,600,0
|
|
20241115,182700,459565733,600,600,600,600,0
|
|
20241115,182600,459565733,600,600,600,600,0
|
|
20241115,182500,459565733,600,600,600,600,0
|
|
20241115,182400,459565733,600,600,600,600,0
|
|
20241115,182300,459565733,600,600,600,600,0
|
|
20241115,182200,459565733,600,600,600,600,0
|
|
20241115,182100,459565733,600,600,600,600,0
|
|
20241115,182000,459565733,600,600,600,600,0
|
|
20241115,181900,459565733,600,600,600,600,0
|
|
20241115,181800,459565733,600,600,600,600,0
|
|
20241115,181700,459565733,600,600,600,600,0
|
|
20241115,181600,459565733,600,600,600,600,0
|
|
20241115,181500,459565733,600,600,600,600,0
|
|
20241115,181400,459565733,600,600,600,600,0
|
|
20241115,181300,459565733,600,600,600,600,0
|
|
20241115,181200,459565733,600,600,600,600,0
|
|
20241115,181100,459565733,600,600,600,600,0
|
|
20241115,181000,459565733,600,600,600,600,0
|
|
20241115,180900,459565733,600,600,600,600,0
|
|
20241115,180800,459565733,600,600,600,600,0
|
|
20241115,180700,459565733,600,600,600,600,0
|
|
20241115,180600,459565733,600,600,600,600,0
|
|
20241115,180500,459565733,600,600,600,600,0
|
|
20241115,180400,459565733,600,600,600,600,0
|
|
20241115,180300,459565733,600,600,600,600,0
|
|
20241115,180200,459565733,600,600,600,600,0
|
|
20241115,180100,459565733,600,600,600,600,0
|
|
20241115,180000,459565733,600,600,600,600,68589
|
|
20241115,175900,459565733,600,600,600,600,0
|
|
20241115,175800,459565733,600,600,600,600,0
|
|
20241115,175700,459565733,600,600,600,600,0
|
|
20241115,175600,459565733,600,600,600,600,0
|
|
20241115,175500,459565733,600,600,600,600,0
|
|
20241115,175400,459565733,600,600,600,600,0
|
|
20241115,175300,459565733,600,600,600,600,0
|
|
20241115,175200,459565733,600,600,600,600,0
|
|
20241115,175100,459565733,600,600,600,600,0
|
|
20241115,175000,459565733,600,600,600,600,0
|
|
20241115,174900,459565733,600,600,600,600,0
|
|
20241115,174800,459565733,600,600,600,600,0
|
|
20241115,174700,459565733,600,600,600,600,0
|
|
20241115,174600,459565733,600,600,600,600,0
|
|
20241115,174500,459565733,600,600,600,600,0
|
|
20241115,174400,459565733,600,600,600,600,0
|
|
20241115,174300,459565733,600,600,600,600,0
|
|
20241115,174200,459565733,600,600,600,600,0
|
|
20241115,174100,459565733,600,600,600,600,0
|
|
20241115,174000,459565733,600,600,600,600,0
|
|
20241115,173900,459565733,600,600,600,600,0
|
|
20241115,173800,459565733,600,600,600,600,0
|
|
20241115,173700,459565733,600,600,600,600,0
|
|
20241115,173600,459565733,600,600,600,600,0
|
|
20241115,173500,459565733,600,600,600,600,0
|
|
20241115,173400,459565733,600,600,600,600,0
|
|
20241115,173300,459565733,600,600,600,600,0
|
|
20241115,173200,459565733,600,600,600,600,0
|
|
20241115,173100,459565733,600,600,600,600,0
|
|
20241115,173000,459565733,600,600,600,600,68589
|
|
20241115,172900,459565733,600,600,600,600,0
|
|
20241115,172800,459565733,600,600,600,600,0
|
|
20241115,172700,459565733,600,600,600,600,0
|
|
20241115,172600,459565733,600,600,600,600,0
|
|
20241115,172500,459565733,600,600,600,600,0
|
|
20241115,172400,459565733,600,600,600,600,0
|
|
20241115,172300,459565733,600,600,600,600,0
|
|
20241115,172200,459565733,600,600,600,600,0
|
|
20241115,172100,459565733,600,600,600,600,0
|
|
20241115,172000,459565733,600,600,600,600,0
|
|
20241115,171900,459565733,600,600,600,600,0
|
|
20241115,171800,459565733,600,600,600,600,0
|
|
20241115,171700,459565733,600,600,600,600,0
|
|
20241115,171600,459565733,600,600,600,600,0
|
|
20241115,171500,459565733,600,600,600,600,0
|
|
20241115,171400,459565733,600,600,600,600,0
|
|
20241115,171300,459565733,600,600,600,600,0
|
|
20241115,171200,459565733,600,600,600,600,0
|
|
20241115,171100,459565733,600,600,600,600,0
|
|
20241115,171000,459565733,600,600,600,600,0
|
|
20241115,170900,459565733,600,600,600,600,0
|
|
20241115,170800,459565733,600,600,600,600,0
|
|
20241115,170700,459565733,600,600,600,600,0
|
|
20241115,170600,459565733,600,600,600,600,0
|
|
20241115,170500,459565733,600,600,600,600,0
|
|
20241115,170400,459565733,600,600,600,600,0
|
|
20241115,170300,459565733,600,600,600,600,0
|
|
20241115,170200,459565733,600,600,600,600,0
|
|
20241115,170100,459565733,600,600,600,600,0
|
|
20241115,170000,459565733,600,600,600,600,68589
|
|
20241115,165900,459565733,600,600,600,600,0
|
|
20241115,165800,459565733,600,600,600,600,0
|
|
20241115,165700,459565733,600,600,600,600,0
|
|
20241115,165600,459565733,600,600,600,600,0
|
|
20241115,165500,459565733,600,600,600,600,0
|
|
20241115,165400,459565733,600,600,600,600,0
|
|
20241115,165300,459565733,600,600,600,600,0
|
|
20241115,165200,459565733,600,600,600,600,0
|
|
20241115,165100,459565733,600,600,600,600,0
|
|
20241115,165000,459565733,600,600,600,600,0
|
|
20241115,164900,459565733,600,600,600,600,0
|
|
20241115,164800,459565733,600,600,600,600,0
|
|
20241115,164700,459565733,600,600,600,600,0
|
|
20241115,164600,459565733,600,600,600,600,0
|
|
20241115,164500,459565733,600,600,600,600,0
|
|
20241115,164400,459565733,600,600,600,600,0
|
|
20241115,164300,459565733,600,600,600,600,0
|
|
20241115,164200,459565733,600,600,600,600,0
|
|
20241115,164100,459565733,600,600,600,600,0
|
|
20241115,164000,459565733,600,600,600,600,0
|
|
20241115,163900,459565733,600,600,600,600,0
|
|
20241115,163800,459565733,600,600,600,600,0
|
|
20241115,163700,459565733,600,600,600,600,0
|
|
20241115,163600,459565733,600,600,600,600,0
|
|
20241115,163500,459565733,600,600,600,600,0
|
|
20241115,163400,459565733,600,600,600,600,0
|
|
20241115,163300,459565733,600,600,600,600,0
|
|
20241115,163200,459565733,600,600,600,600,0
|
|
20241115,163100,459565733,600,600,600,600,0
|
|
20241115,163000,459565733,600,600,600,600,68589
|
|
20241115,162900,459565733,600,600,600,600,0
|
|
20241115,162800,459565733,600,600,600,600,0
|
|
20241115,162700,459565733,600,600,600,600,0
|
|
20241115,162600,459565733,600,600,600,600,0
|
|
20241115,162500,459565733,600,600,600,600,0
|
|
20241115,162400,459565733,600,600,600,600,0
|
|
20241115,162300,459565733,600,600,600,600,0
|
|
20241115,162200,459565733,600,600,600,600,0
|
|
20241115,162100,459565733,600,600,600,600,0
|
|
20241115,162000,459565733,600,600,600,600,0
|
|
20241115,161900,459565733,600,600,600,600,0
|
|
20241115,161800,459565733,600,600,600,600,0
|
|
20241115,161700,459565733,600,600,600,600,0
|
|
20241115,161600,459565733,600,600,600,600,0
|
|
20241115,161500,459565733,600,600,600,600,0
|
|
20241115,161400,459565733,600,600,600,600,0
|
|
20241115,161300,459565733,600,600,600,600,0
|
|
20241115,161200,459565733,600,600,600,600,0
|
|
20241115,161100,459565733,600,600,600,600,0
|
|
20241115,161000,459565733,600,600,600,600,0
|
|
20241115,160900,459565733,600,600,600,600,0
|
|
20241115,160800,459565733,600,600,600,600,0
|
|
20241115,160700,459565733,600,600,600,600,0
|
|
20241115,160600,459565733,600,600,600,600,0
|
|
20241115,160500,459565733,600,600,600,600,0
|
|
20241115,160400,459565733,600,600,600,600,0
|
|
20241115,160300,459565733,600,600,600,600,0
|
|
20241115,160200,459565733,600,600,600,600,0
|
|
20241115,160100,459565733,600,600,600,600,0
|
|
20241115,160000,459565733,600,600,600,600,68589
|
|
20241115,155900,459565733,600,600,600,600,0
|
|
20241115,155800,459565733,600,600,600,600,0
|
|
20241115,155700,459565733,600,600,600,600,0
|
|
20241115,155600,459565733,600,600,600,600,0
|
|
20241115,155500,459565733,600,600,600,600,0
|
|
20241115,155400,459565733,600,600,600,600,0
|
|
20241115,155300,459565733,600,600,600,600,0
|
|
20241115,155200,459565733,600,600,600,600,0
|
|
20241115,155100,459565733,600,600,600,600,0
|
|
20241115,155000,459565733,600,600,600,600,0
|
|
20241115,154900,459565733,600,600,600,600,0
|
|
20241115,154800,459565733,600,600,600,600,0
|
|
20241115,154700,459565733,600,600,600,600,0
|
|
20241115,154600,459565733,600,600,600,600,0
|
|
20241115,154500,459565733,600,600,600,600,0
|
|
20241115,154400,459565733,600,600,600,600,0
|
|
20241115,154300,459565733,600,600,600,600,0
|
|
20241115,154200,459565733,600,600,600,600,0
|
|
20241115,154100,459565733,600,600,600,600,0
|
|
20241115,154000,459565733,600,600,600,600,0
|
|
20241115,153900,459565733,600,600,600,600,0
|
|
20241115,153800,459565733,600,600,600,600,0
|
|
20241115,153700,459565733,600,600,600,600,0
|
|
20241115,153600,459565733,600,600,600,600,0
|
|
20241115,153500,459565733,600,600,600,600,0
|
|
20241115,153400,459565733,600,600,600,600,0
|
|
20241115,153300,459565733,600,600,600,600,0
|
|
20241115,153200,459565733,600,600,600,600,0
|
|
20241115,153100,459565733,600,600,600,600,0
|
|
20241115,153000,459565733,600,600,600,600,137178
|
|
20241115,152900,418412333,607,607,607,607,0
|
|
20241115,152800,418412333,607,607,607,607,0
|
|
20241115,152700,418412333,607,607,607,607,0
|
|
20241115,152600,418412333,607,607,607,607,0
|
|
20241115,152500,418412333,607,607,607,607,0
|
|
20241115,152400,418412333,607,607,607,607,0
|
|
20241115,152300,418412333,607,607,607,607,0
|
|
20241115,152200,418412333,607,607,607,607,0
|
|
20241115,152100,418412333,607,607,607,607,0
|
|
20241115,152000,418412333,607,607,607,607,0
|
|
20241115,151900,418412333,607,600,610,600,4431
|
|
20241115,151800,415736249,600,605,636,597,12038
|
|
20241115,151700,408411526,600,605,605,596,13323
|
|
20241115,151600,400438909,595,599,605,594,12362
|
|
20241115,151500,393052696,595,591,602,591,37842
|
|
20241115,151400,370618546,586,586,586,586,0
|
|
20241115,151300,370618546,586,622,622,586,13332
|
|
20241115,151200,362565404,621,626,638,621,27700
|
|
20241115,151100,345140539,635,651,658,635,19225
|
|
20241115,151000,332679434,664,664,664,664,0
|
|
20241115,150900,332679434,664,664,664,664,0
|
|
20241115,150800,332679434,664,627,664,627,8035
|
|
20241115,150700,327496994,636,620,639,616,8444
|
|
20241115,150600,322167423,620,612,620,600,10642
|
|
20241115,150500,315720578,610,601,610,586,16762
|
|
20241115,150400,305663738,601,604,620,598,62928
|
|
20241115,150300,267636063,642,642,642,642,0
|
|
20241115,150200,267636063,642,680,681,642,7630
|
|
20241115,150100,262549068,677,710,710,677,58122
|
|
20241115,150000,222279903,710,710,710,710,5
|
|
20241115,145900,222276353,709,707,709,706,166
|
|
20241115,145800,222158853,703,703,703,703,0
|
|
20241115,145700,222158853,703,703,703,703,0
|
|
20241115,145600,222158853,703,705,706,703,7003
|
|
20241115,145500,217228727,704,705,705,704,442
|
|
20241115,145400,216917543,704,704,704,704,0
|
|
20241115,145300,216917543,704,704,704,704,5886
|
|
20241115,145200,212773799,704,695,704,695,4675
|
|
20241115,145100,209512739,699,697,699,692,5443
|
|
20241115,145000,205745020,698,702,702,698,52
|
|
20241115,144900,205708687,703,703,703,703,1
|
|
20241115,144800,205707984,705,706,706,704,1118
|
|
20241115,144700,204919794,706,702,706,700,10615
|
|
20241115,144600,197456288,708,708,708,708,1664
|
|
20241115,144500,196278176,708,708,708,708,50
|
|
20241115,144400,196242776,707,707,707,707,442
|
|
20241115,144300,195930282,706,706,706,706,1
|
|
20241115,144200,195929576,706,706,706,706,54
|
|
20241115,144100,195891452,705,705,705,705,5
|
|
20241115,144000,195887927,700,700,700,700,0
|
|
20241115,143900,195887927,700,700,700,700,0
|
|
20241115,143800,195887927,700,700,700,700,0
|
|
20241115,143700,195887927,700,702,702,700,3560
|
|
20241115,143600,193392769,702,702,702,702,0
|
|
20241115,143500,193392769,702,702,702,702,130
|
|
20241115,143400,193301509,700,704,704,700,2548
|
|
20241115,143300,191516888,715,715,715,715,0
|
|
20241115,143200,191516888,715,715,715,715,0
|
|
20241115,143100,191516888,715,720,720,701,3315
|
|
20241115,143000,189186543,721,720,721,720,3469
|
|
20241115,142900,186688612,711,721,721,711,13
|
|
20241115,142800,186679249,721,721,721,721,4458
|
|
20241115,142700,183465031,721,715,721,715,8266
|
|
20241115,142600,177522616,716,716,716,716,0
|
|
20241115,142500,177522616,716,716,716,716,0
|
|
20241115,142400,177522616,716,716,716,716,0
|
|
20241115,142300,177522616,716,716,716,716,0
|
|
20241115,142200,177522616,716,716,716,716,0
|
|
20241115,142100,177522616,716,716,716,716,0
|
|
20241115,142000,177522616,716,715,716,715,100
|
|
20241115,141900,177451095,716,716,716,716,1
|
|
20241115,141800,177450379,710,710,710,710,1400
|
|
20241115,141700,176456379,710,710,716,710,5373
|
|
20241115,141600,172636001,710,710,710,710,3
|
|
20241115,141500,172633871,710,704,710,704,424
|
|
20241115,141400,172333168,709,709,709,709,0
|
|
20241115,141300,172333168,709,709,709,709,1
|
|
20241115,141200,172332459,709,709,709,709,10
|
|
20241115,141100,172325369,709,709,709,709,70
|
|
20241115,141000,172275739,709,708,709,708,145
|
|
20241115,140900,172172964,709,709,709,709,0
|
|
20241115,140800,172172964,709,709,709,709,5
|
|
20241115,140700,172169419,709,709,709,709,0
|
|
20241115,140600,172169419,709,710,710,709,274
|
|
20241115,140500,171974880,704,704,704,704,0
|
|
20241115,140400,171974880,704,704,704,704,0
|
|
20241115,140300,171974880,704,705,705,704,100
|
|
20241115,140200,171904470,705,705,705,705,0
|
|
20241115,140100,171904470,705,705,705,705,0
|
|
20241115,140000,171904470,705,705,705,705,0
|
|
20241115,135900,171904470,705,706,706,705,5140
|
|
20241115,135800,168275641,706,706,706,706,28
|
|
20241115,135700,168255873,706,706,706,706,0
|
|
20241115,135600,168255873,706,706,706,706,0
|
|
20241115,135500,168255873,706,706,706,706,0
|
|
20241115,135400,168255873,706,706,706,706,242
|
|
20241115,135300,168085021,706,706,706,706,1
|
|
20241115,135200,168084315,707,707,707,707,2
|
|
20241115,135100,168082901,708,708,708,708,17
|
|
20241115,135000,168070865,707,707,707,707,10
|
|
20241115,134900,168063795,707,713,713,691,12589
|
|
20241115,134800,159236301,713,713,713,713,30
|
|
20241115,134700,159214911,712,712,712,712,0
|
|
20241115,134600,159214911,712,712,712,712,0
|
|
20241115,134500,159214911,712,715,715,712,800
|
|
20241115,134400,158644501,714,719,719,714,2619
|
|
20241115,134300,156762284,719,718,719,718,1177
|
|
20241115,134200,155916061,719,718,719,718,968
|
|
20241115,134100,155220077,714,714,714,714,0
|
|
20241115,134000,155220077,714,714,714,714,100
|
|
20241115,133900,155148677,715,715,715,715,550
|
|
20241115,133800,154755427,715,716,716,715,350
|
|
20241115,133700,154505167,716,717,720,716,2040
|
|
20241115,133600,153044091,717,718,718,717,568
|
|
20241115,133500,152636834,718,718,718,718,0
|
|
20241115,133400,152636834,718,719,719,718,20
|
|
20241115,133300,152622464,720,716,720,716,6535
|
|
20241115,133200,147929122,714,714,714,714,331
|
|
20241115,133100,147692788,716,715,716,715,5792
|
|
20241115,133000,143551460,715,716,716,715,12
|
|
20241115,132900,143542878,717,717,717,717,0
|
|
20241115,132800,143542878,717,717,717,717,54
|
|
20241115,132700,143504160,717,717,717,717,1530
|
|
20241115,132600,142407150,717,718,718,717,307
|
|
20241115,132500,142186726,710,710,710,710,0
|
|
20241115,132400,142186726,710,710,710,710,0
|
|
20241115,132300,142186726,710,710,710,710,0
|
|
20241115,132200,142186726,710,718,718,710,5406
|
|
20241115,132100,138343700,718,717,718,717,467
|
|
20241115,132000,138008495,718,718,718,718,0
|
|
20241115,131900,138008495,718,719,720,718,2044
|
|
20241115,131800,136536923,718,713,718,713,11142
|
|
20241115,131700,128569223,713,713,714,713,2867
|
|
20241115,131600,126522951,713,713,713,713,0
|
|
20241115,131500,126522951,713,712,713,712,2027
|
|
20241115,131400,125079524,712,710,712,710,1745
|
|
20241115,131300,123839926,709,709,709,709,1497
|
|
20241115,131200,122778553,702,703,703,702,120
|
|
20241115,131100,122694279,710,710,710,710,0
|
|
20241115,131000,122694279,710,710,710,710,0
|
|
20241115,130900,122694279,710,709,710,709,1145
|
|
20241115,130800,121882360,702,702,702,702,0
|
|
20241115,130700,121882360,702,702,702,702,0
|
|
20241115,130600,121882360,702,702,702,702,0
|
|
20241115,130500,121882360,702,702,702,702,0
|
|
20241115,130400,121882360,702,702,702,702,0
|
|
20241115,130300,121882360,702,702,702,702,0
|
|
20241115,130200,121882360,702,702,702,702,0
|
|
20241115,130100,121882360,702,702,702,702,0
|
|
20241115,130000,121882360,702,702,702,702,0
|
|
20241115,125900,121882360,702,702,702,702,0
|
|
20241115,125800,121882360,702,702,702,702,0
|
|
20241115,125700,121882360,702,702,702,702,0
|
|
20241115,125600,121882360,702,702,702,702,500
|
|
20241115,125500,121531360,702,703,703,702,300
|
|
20241115,125400,121320719,709,709,709,709,0
|
|
20241115,125300,121320719,709,709,709,709,0
|
|
20241115,125200,121320719,709,709,709,709,42
|
|
20241115,125100,121290941,702,702,702,702,0
|
|
20241115,125000,121290941,702,702,702,702,0
|
|
20241115,124900,121290941,702,702,702,702,3
|
|
20241115,124800,121288835,702,702,702,702,0
|
|
20241115,124700,121288835,702,702,702,702,0
|
|
20241115,124600,121288835,702,702,702,702,0
|
|
20241115,124500,121288835,702,702,702,702,0
|
|
20241115,124400,121288835,702,702,702,702,0
|
|
20241115,124300,121288835,702,709,709,702,150
|
|
20241115,124200,121183455,702,704,704,702,362
|
|
20241115,124100,120929329,709,709,709,709,0
|
|
20241115,124000,120929329,709,709,709,709,0
|
|
20241115,123900,120929329,709,709,709,709,0
|
|
20241115,123800,120929329,709,709,709,709,1420
|
|
20241115,123700,119922549,709,709,709,709,1050
|
|
20241115,123600,119178099,709,710,710,709,3404
|
|
20241115,123500,116764259,710,710,710,710,5
|
|
20241115,123400,116760709,710,710,710,710,657
|
|
20241115,123300,116294239,709,709,709,709,0
|
|
20241115,123200,116294239,709,709,709,709,0
|
|
20241115,123100,116294239,709,709,709,709,20
|
|
20241115,123000,116280059,709,709,709,709,602
|
|
20241115,122900,115853241,709,709,709,709,0
|
|
20241115,122800,115853241,709,709,709,709,0
|
|
20241115,122700,115853241,709,707,709,707,3000
|
|
20241115,122600,113728954,707,707,707,707,1
|
|
20241115,122500,113728247,707,707,707,707,0
|
|
20241115,122400,113728247,707,707,707,707,0
|
|
20241115,122300,113728247,707,707,707,707,238
|
|
20241115,122200,113559981,707,707,707,707,72
|
|
20241115,122100,113509077,707,707,707,707,800
|
|
20241115,122000,112943477,707,707,707,707,700
|
|
20241115,121900,112448577,707,707,707,707,0
|
|
20241115,121800,112448577,707,707,707,707,3
|
|
20241115,121700,112446456,707,707,707,707,0
|
|
20241115,121600,112446456,707,704,707,704,11839
|
|
20241115,121500,104091453,704,704,704,704,0
|
|
20241115,121400,104091453,704,704,704,704,970
|
|
20241115,121300,103408573,704,697,704,697,5478
|
|
20241115,121200,99567920,699,699,699,699,0
|
|
20241115,121100,99567920,699,694,699,694,2703
|
|
20241115,121000,97683372,694,694,694,694,300
|
|
20241115,120900,97475172,694,694,694,694,0
|
|
20241115,120800,97475172,694,694,694,694,0
|
|
20241115,120700,97475172,694,694,694,694,7
|
|
20241115,120600,97470314,691,691,691,691,0
|
|
20241115,120500,97470314,691,692,692,691,440
|
|
20241115,120400,97166181,691,691,691,691,0
|
|
20241115,120300,97166181,691,691,691,691,0
|
|
20241115,120200,97166181,691,691,691,691,0
|
|
20241115,120100,97166181,691,691,691,691,10
|
|
20241115,120000,97159271,694,694,694,694,0
|
|
20241115,115900,97159271,694,694,694,694,0
|
|
20241115,115800,97159271,694,694,694,694,0
|
|
20241115,115700,97159271,694,694,694,694,0
|
|
20241115,115600,97159271,694,694,694,694,0
|
|
20241115,115500,97159271,694,690,694,690,76
|
|
20241115,115400,97106532,694,694,694,694,0
|
|
20241115,115300,97106532,694,694,694,694,161
|
|
20241115,115200,96994798,694,694,694,694,0
|
|
20241115,115100,96994798,694,694,694,694,0
|
|
20241115,115000,96994798,694,694,694,694,0
|
|
20241115,114900,96994798,694,694,694,694,22
|
|
20241115,114800,96979530,691,691,691,691,260
|
|
20241115,114700,96799870,690,690,690,690,0
|
|
20241115,114600,96799870,690,691,691,690,1194
|
|
20241115,114500,95975855,694,694,694,694,0
|
|
20241115,114400,95975855,694,694,694,694,0
|
|
20241115,114300,95975855,694,694,694,694,0
|
|
20241115,114200,95975855,694,694,694,694,0
|
|
20241115,114100,95975855,694,694,694,694,0
|
|
20241115,114000,95975855,694,694,694,694,0
|
|
20241115,113900,95975855,694,694,694,694,0
|
|
20241115,113800,95975855,694,694,694,694,0
|
|
20241115,113700,95975855,694,694,694,694,0
|
|
20241115,113600,95975855,694,694,694,694,0
|
|
20241115,113500,95975855,694,694,694,694,0
|
|
20241115,113400,95975855,694,694,694,694,0
|
|
20241115,113300,95975855,694,694,694,694,0
|
|
20241115,113200,95975855,694,694,694,694,0
|
|
20241115,113100,95975855,694,694,694,694,1
|
|
20241115,113000,95975161,694,694,694,694,1255
|
|
20241115,112900,95104191,694,693,694,693,246
|
|
20241115,112800,94933477,694,694,694,694,0
|
|
20241115,112700,94933477,694,694,694,694,4
|
|
20241115,112600,94930701,694,694,694,694,0
|
|
20241115,112500,94930701,694,694,694,694,0
|
|
20241115,112400,94930701,694,694,694,694,0
|
|
20241115,112300,94930701,694,694,694,694,0
|
|
20241115,112200,94930701,694,694,694,694,0
|
|
20241115,112100,94930701,694,694,694,694,0
|
|
20241115,112000,94930701,694,694,694,694,0
|
|
20241115,111900,94930701,694,694,694,694,2
|
|
20241115,111800,94929313,692,692,692,692,818
|
|
20241115,111700,94363257,694,692,694,692,166
|
|
20241115,111600,94248383,692,692,692,692,278
|
|
20241115,111500,94056007,692,692,692,692,0
|
|
20241115,111400,94056007,692,692,692,692,0
|
|
20241115,111300,94056007,692,692,692,692,1204
|
|
20241115,111200,93222839,692,692,692,692,4
|
|
20241115,111100,93220071,688,688,688,688,0
|
|
20241115,111000,93220071,688,688,688,688,0
|
|
20241115,110900,93220071,688,688,688,688,0
|
|
20241115,110800,93220071,688,688,688,688,0
|
|
20241115,110700,93220071,688,688,688,688,0
|
|
20241115,110600,93220071,688,688,688,688,0
|
|
20241115,110500,93220071,688,688,688,688,0
|
|
20241115,110400,93220071,688,688,688,688,0
|
|
20241115,110300,93220071,688,688,688,688,0
|
|
20241115,110200,93220071,688,688,688,688,0
|
|
20241115,110100,93220071,688,688,688,688,0
|
|
20241115,110000,93220071,688,688,688,688,0
|
|
20241115,105900,93220071,688,688,688,688,0
|
|
20241115,105800,93220071,688,688,688,688,0
|
|
20241115,105700,93220071,688,688,688,688,437
|
|
20241115,105600,92919415,688,688,688,688,3
|
|
20241115,105500,92917351,688,688,688,688,0
|
|
20241115,105400,92917351,688,688,688,688,13
|
|
20241115,105300,92908407,692,692,692,692,0
|
|
20241115,105200,92908407,692,692,692,692,500
|
|
20241115,105100,92562407,692,692,692,692,0
|
|
20241115,105000,92562407,692,692,692,692,25
|
|
20241115,104900,92545107,692,692,692,692,156
|
|
20241115,104800,92437155,692,692,692,692,0
|
|
20241115,104700,92437155,692,692,692,692,824
|
|
20241115,104600,91866947,692,692,692,692,0
|
|
20241115,104500,91866947,692,692,692,692,0
|
|
20241115,104400,91866947,692,687,692,685,432
|
|
20241115,104300,91571007,692,692,692,692,2
|
|
20241115,104200,91569623,691,691,691,691,500
|
|
20241115,104100,91224123,691,691,691,685,23
|
|
20241115,104000,91208338,691,691,691,691,0
|
|
20241115,103900,91208338,691,691,691,691,0
|
|
20241115,103800,91208338,691,691,691,691,1
|
|
20241115,103700,91207647,685,685,685,685,31
|
|
20241115,103600,91186412,685,685,685,685,76
|
|
20241115,103500,91134352,691,691,691,691,1
|
|
20241115,103400,91133661,690,689,690,689,268
|
|
20241115,103300,90949006,689,689,689,689,0
|
|
20241115,103200,90949006,689,689,689,689,0
|
|
20241115,103100,90949006,689,689,689,689,0
|
|
20241115,103000,90949006,689,689,689,689,10
|
|
20241115,102900,90942116,689,689,689,689,11
|
|
20241115,102800,90934537,689,689,689,689,0
|
|
20241115,102700,90934537,689,689,689,689,0
|
|
20241115,102600,90934537,689,689,689,689,0
|
|
20241115,102500,90934537,689,689,689,689,0
|
|
20241115,102400,90934537,689,689,689,689,0
|
|
20241115,102300,90934537,689,689,689,689,2
|
|
20241115,102200,90933159,688,688,688,688,0
|
|
20241115,102100,90933159,688,688,688,688,551
|
|
20241115,102000,90554071,678,679,688,678,2717
|
|
20241115,101900,88711891,678,680,680,678,500
|
|
20241115,101800,88372633,681,682,682,680,6102
|
|
20241115,101700,84223228,682,682,682,682,400
|
|
20241115,101600,83950428,682,682,682,682,0
|
|
20241115,101500,83950428,682,686,686,682,7400
|
|
20241115,101400,78903548,694,694,694,694,0
|
|
20241115,101300,78903548,694,694,694,694,0
|
|
20241115,101200,78903548,694,694,694,694,0
|
|
20241115,101100,78903548,694,694,694,694,2
|
|
20241115,101000,78902160,682,687,687,682,11476
|
|
20241115,100900,71057355,687,687,687,687,0
|
|
20241115,100800,71057355,687,687,687,687,0
|
|
20241115,100700,71057355,687,687,687,686,231
|
|
20241115,100600,70898680,687,687,687,687,1000
|
|
20241115,100500,70211680,687,687,687,687,0
|
|
20241115,100400,70211680,687,695,695,687,2318
|
|
20241115,100300,68610662,695,694,695,694,1431
|
|
20241115,100200,67616917,695,687,695,687,6
|
|
20241115,100100,67612787,687,693,693,687,7292
|
|
20241115,100000,62600961,692,695,702,692,909
|
|
20241115,095900,61970727,695,705,705,695,2242
|
|
20241115,095800,60412485,705,705,705,705,0
|
|
20241115,095700,60412485,705,705,705,705,0
|
|
20241115,095600,60412485,705,703,705,703,17585
|
|
20241115,095500,48030100,704,704,704,704,0
|
|
20241115,095400,48030100,704,704,704,704,0
|
|
20241115,095300,48030100,704,704,704,704,0
|
|
20241115,095200,48030100,704,704,704,704,0
|
|
20241115,095100,48030100,704,704,704,704,0
|
|
20241115,095000,48030100,704,704,704,704,0
|
|
20241115,094900,48030100,704,704,704,704,0
|
|
20241115,094800,48030100,704,704,704,704,0
|
|
20241115,094700,48030100,704,704,704,704,10
|
|
20241115,094600,48023060,705,705,705,705,1
|
|
20241115,094500,48022355,705,705,705,705,1
|
|
20241115,094400,48021650,699,699,699,699,5107
|
|
20241115,094300,44451857,699,705,705,699,277
|
|
20241115,094200,44256872,705,705,705,705,2
|
|
20241115,094100,44255462,705,705,705,705,5
|
|
20241115,094000,44251937,705,705,705,705,0
|
|
20241115,093900,44251937,705,705,705,705,0
|
|
20241115,093800,44251937,705,705,705,705,500
|
|
20241115,093700,43899437,705,705,705,705,0
|
|
20241115,093600,43899437,705,704,705,704,20
|
|
20241115,093500,43885344,705,705,705,705,300
|
|
20241115,093400,43673844,705,705,705,704,2415
|
|
20241115,093300,41971599,705,704,705,703,1012
|
|
20241115,093200,41258279,705,700,705,693,1158
|
|
20241115,093100,40454454,706,700,706,700,1166
|
|
20241115,093000,39632568,705,705,705,705,6
|
|
20241115,092900,39628338,700,701,701,700,5252
|
|
20241115,092800,35951688,705,705,705,705,0
|
|
20241115,092700,35951688,705,705,705,705,0
|
|
20241115,092600,35951688,705,705,705,705,0
|
|
20241115,092500,35951688,705,701,705,701,120
|
|
20241115,092400,35867168,706,701,706,701,2001
|
|
20241115,092300,34464462,701,701,701,701,0
|
|
20241115,092200,34464462,701,701,701,701,318
|
|
20241115,092100,34241544,708,708,708,708,10
|
|
20241115,092000,34234464,700,700,700,700,632
|
|
20241115,091900,33792064,700,700,700,700,6001
|
|
20241115,091800,29591364,699,699,699,699,0
|
|
20241115,091700,29591364,699,699,699,699,30
|
|
20241115,091600,29570394,699,699,699,699,300
|
|
20241115,091500,29360694,700,699,700,699,802
|
|
20241115,091400,28800095,699,698,699,698,1167
|
|
20241115,091300,27984380,698,698,698,698,2503
|
|
20241115,091200,26237286,699,698,699,698,66
|
|
20241115,091100,26191217,699,700,700,699,1711
|
|
20241115,091000,24994207,699,699,699,699,222
|
|
20241115,090900,24839029,699,699,699,699,2088
|
|
20241115,090800,23379517,699,699,699,699,1
|
|
20241115,090700,23378818,686,686,686,686,5
|
|
20241115,090600,23375388,699,699,700,699,8131
|
|
20241115,090500,17683876,699,699,699,699,0
|
|
20241115,090400,17683876,699,693,700,693,20401
|
|
20241115,090300,3437401,690,690,690,690,0
|
|
20241115,090200,3437401,690,693,693,690,4008
|
|
20241115,090100,671857,683,683,683,683,63
|
|
20241115,090000,628828,683,682,683,682,921
|