606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190300,408007785,712,712,712,712,13632
|
|
20241104,190200,408007785,712,712,712,712,0
|
|
20241104,190100,408007785,712,712,712,712,0
|
|
20241104,190000,408007785,712,712,712,712,0
|
|
20241104,185900,408007785,712,712,712,712,0
|
|
20241104,185800,408007785,712,712,712,712,0
|
|
20241104,185700,408007785,712,712,712,712,0
|
|
20241104,185600,408007785,712,712,712,712,0
|
|
20241104,185500,408007785,712,712,712,712,0
|
|
20241104,185400,408007785,712,712,712,712,0
|
|
20241104,185300,408007785,712,712,712,712,0
|
|
20241104,185200,408007785,712,712,712,712,0
|
|
20241104,185100,408007785,712,712,712,712,0
|
|
20241104,185000,408007785,712,712,712,712,0
|
|
20241104,184900,408007785,712,712,712,712,0
|
|
20241104,184800,408007785,712,712,712,712,0
|
|
20241104,184700,408007785,712,712,712,712,0
|
|
20241104,184600,408007785,712,712,712,712,0
|
|
20241104,184500,408007785,712,712,712,712,0
|
|
20241104,184400,408007785,712,712,712,712,0
|
|
20241104,184300,408007785,712,712,712,712,0
|
|
20241104,184200,408007785,712,712,712,712,0
|
|
20241104,184100,408007785,712,712,712,712,0
|
|
20241104,184000,408007785,712,712,712,712,0
|
|
20241104,183900,408007785,712,712,712,712,0
|
|
20241104,183800,408007785,712,712,712,712,0
|
|
20241104,183700,408007785,712,712,712,712,0
|
|
20241104,183600,408007785,712,712,712,712,0
|
|
20241104,183500,408007785,712,712,712,712,0
|
|
20241104,183400,408007785,712,712,712,712,0
|
|
20241104,183300,408007785,712,712,712,712,13632
|
|
20241104,183200,408007785,712,712,712,712,0
|
|
20241104,183100,408007785,712,712,712,712,0
|
|
20241104,183000,408007785,712,712,712,712,0
|
|
20241104,182900,408007785,712,712,712,712,0
|
|
20241104,182800,408007785,712,712,712,712,0
|
|
20241104,182700,408007785,712,712,712,712,0
|
|
20241104,182600,408007785,712,712,712,712,0
|
|
20241104,182500,408007785,712,712,712,712,0
|
|
20241104,182400,408007785,712,712,712,712,0
|
|
20241104,182300,408007785,712,712,712,712,0
|
|
20241104,182200,408007785,712,712,712,712,0
|
|
20241104,182100,408007785,712,712,712,712,0
|
|
20241104,182000,408007785,712,712,712,712,0
|
|
20241104,181900,408007785,712,712,712,712,0
|
|
20241104,181800,408007785,712,712,712,712,0
|
|
20241104,181700,408007785,712,712,712,712,0
|
|
20241104,181600,408007785,712,712,712,712,0
|
|
20241104,181500,408007785,712,712,712,712,0
|
|
20241104,181400,408007785,712,712,712,712,0
|
|
20241104,181300,408007785,712,712,712,712,0
|
|
20241104,181200,408007785,712,712,712,712,0
|
|
20241104,181100,408007785,712,712,712,712,0
|
|
20241104,181000,408007785,712,712,712,712,0
|
|
20241104,180900,408007785,712,712,712,712,0
|
|
20241104,180800,408007785,712,712,712,712,0
|
|
20241104,180700,408007785,712,712,712,712,0
|
|
20241104,180600,408007785,712,712,712,712,0
|
|
20241104,180500,408007785,712,712,712,712,0
|
|
20241104,180400,408007785,712,712,712,712,0
|
|
20241104,180300,408007785,712,712,712,712,13632
|
|
20241104,180200,408007785,712,712,712,712,0
|
|
20241104,180100,408007785,712,712,712,712,0
|
|
20241104,180000,408007785,712,712,712,712,0
|
|
20241104,175900,408007785,712,712,712,712,0
|
|
20241104,175800,408007785,712,712,712,712,0
|
|
20241104,175700,408007785,712,712,712,712,0
|
|
20241104,175600,408007785,712,712,712,712,0
|
|
20241104,175500,408007785,712,712,712,712,0
|
|
20241104,175400,408007785,712,712,712,712,0
|
|
20241104,175300,408007785,712,712,712,712,0
|
|
20241104,175200,408007785,712,712,712,712,0
|
|
20241104,175100,408007785,712,712,712,712,0
|
|
20241104,175000,408007785,712,712,712,712,0
|
|
20241104,174900,408007785,712,712,712,712,0
|
|
20241104,174800,408007785,712,712,712,712,0
|
|
20241104,174700,408007785,712,712,712,712,0
|
|
20241104,174600,408007785,712,712,712,712,0
|
|
20241104,174500,408007785,712,712,712,712,0
|
|
20241104,174400,408007785,712,712,712,712,0
|
|
20241104,174300,408007785,712,712,712,712,0
|
|
20241104,174200,408007785,712,712,712,712,0
|
|
20241104,174100,408007785,712,712,712,712,0
|
|
20241104,174000,408007785,712,712,712,712,0
|
|
20241104,173900,408007785,712,712,712,712,0
|
|
20241104,173800,408007785,712,712,712,712,0
|
|
20241104,173700,408007785,712,712,712,712,0
|
|
20241104,173600,408007785,712,712,712,712,0
|
|
20241104,173500,408007785,712,712,712,712,0
|
|
20241104,173400,408007785,712,712,712,712,0
|
|
20241104,173300,408007785,712,712,712,712,13632
|
|
20241104,173200,408007785,712,712,712,712,0
|
|
20241104,173100,408007785,712,712,712,712,0
|
|
20241104,173000,408007785,712,712,712,712,0
|
|
20241104,172900,408007785,712,712,712,712,0
|
|
20241104,172800,408007785,712,712,712,712,0
|
|
20241104,172700,408007785,712,712,712,712,0
|
|
20241104,172600,408007785,712,712,712,712,0
|
|
20241104,172500,408007785,712,712,712,712,0
|
|
20241104,172400,408007785,712,712,712,712,0
|
|
20241104,172300,408007785,712,712,712,712,0
|
|
20241104,172200,408007785,712,712,712,712,0
|
|
20241104,172100,408007785,712,712,712,712,0
|
|
20241104,172000,408007785,712,712,712,712,0
|
|
20241104,171900,408007785,712,712,712,712,0
|
|
20241104,171800,408007785,712,712,712,712,0
|
|
20241104,171700,408007785,712,712,712,712,0
|
|
20241104,171600,408007785,712,712,712,712,0
|
|
20241104,171500,408007785,712,712,712,712,0
|
|
20241104,171400,408007785,712,712,712,712,0
|
|
20241104,171300,408007785,712,712,712,712,0
|
|
20241104,171200,408007785,712,712,712,712,0
|
|
20241104,171100,408007785,712,712,712,712,0
|
|
20241104,171000,408007785,712,712,712,712,0
|
|
20241104,170900,408007785,712,712,712,712,0
|
|
20241104,170800,408007785,712,712,712,712,0
|
|
20241104,170700,408007785,712,712,712,712,0
|
|
20241104,170600,408007785,712,712,712,712,0
|
|
20241104,170500,408007785,712,712,712,712,0
|
|
20241104,170400,408007785,712,712,712,712,0
|
|
20241104,170300,408007785,712,712,712,712,13632
|
|
20241104,170200,408007785,712,712,712,712,0
|
|
20241104,170100,408007785,712,712,712,712,0
|
|
20241104,170000,408007785,712,712,712,712,0
|
|
20241104,165900,408007785,712,712,712,712,0
|
|
20241104,165800,408007785,712,712,712,712,0
|
|
20241104,165700,408007785,712,712,712,712,0
|
|
20241104,165600,408007785,712,712,712,712,0
|
|
20241104,165500,408007785,712,712,712,712,0
|
|
20241104,165400,408007785,712,712,712,712,0
|
|
20241104,165300,408007785,712,712,712,712,0
|
|
20241104,165200,408007785,712,712,712,712,0
|
|
20241104,165100,408007785,712,712,712,712,0
|
|
20241104,165000,408007785,712,712,712,712,0
|
|
20241104,164900,408007785,712,712,712,712,0
|
|
20241104,164800,408007785,712,712,712,712,0
|
|
20241104,164700,408007785,712,712,712,712,0
|
|
20241104,164600,408007785,712,712,712,712,0
|
|
20241104,164500,408007785,712,712,712,712,0
|
|
20241104,164400,408007785,712,712,712,712,0
|
|
20241104,164300,408007785,712,712,712,712,0
|
|
20241104,164200,408007785,712,712,712,712,0
|
|
20241104,164100,408007785,712,712,712,712,0
|
|
20241104,164000,408007785,712,712,712,712,0
|
|
20241104,163900,408007785,712,712,712,712,0
|
|
20241104,163800,408007785,712,712,712,712,0
|
|
20241104,163700,408007785,712,712,712,712,0
|
|
20241104,163600,408007785,712,712,712,712,0
|
|
20241104,163500,408007785,712,712,712,712,0
|
|
20241104,163400,408007785,712,712,712,712,0
|
|
20241104,163300,408007785,712,712,712,712,13632
|
|
20241104,163200,408007785,712,712,712,712,0
|
|
20241104,163100,408007785,712,712,712,712,0
|
|
20241104,163000,408007785,712,712,712,712,0
|
|
20241104,162900,408007785,712,712,712,712,0
|
|
20241104,162800,408007785,712,712,712,712,0
|
|
20241104,162700,408007785,712,712,712,712,0
|
|
20241104,162600,408007785,712,712,712,712,0
|
|
20241104,162500,408007785,712,712,712,712,0
|
|
20241104,162400,408007785,712,712,712,712,0
|
|
20241104,162300,408007785,712,712,712,712,0
|
|
20241104,162200,408007785,712,712,712,712,0
|
|
20241104,162100,408007785,712,712,712,712,0
|
|
20241104,162000,408007785,712,712,712,712,0
|
|
20241104,161900,408007785,712,712,712,712,0
|
|
20241104,161800,408007785,712,712,712,712,0
|
|
20241104,161700,408007785,712,712,712,712,0
|
|
20241104,161600,408007785,712,712,712,712,0
|
|
20241104,161500,408007785,712,712,712,712,0
|
|
20241104,161400,408007785,712,712,712,712,0
|
|
20241104,161300,408007785,712,712,712,712,0
|
|
20241104,161200,408007785,712,712,712,712,0
|
|
20241104,161100,408007785,712,712,712,712,0
|
|
20241104,161000,408007785,712,712,712,712,0
|
|
20241104,160900,408007785,712,712,712,712,0
|
|
20241104,160800,408007785,712,712,712,712,0
|
|
20241104,160700,408007785,712,712,712,712,0
|
|
20241104,160600,408007785,712,712,712,712,0
|
|
20241104,160500,408007785,712,712,712,712,0
|
|
20241104,160400,408007785,712,712,712,712,0
|
|
20241104,160300,408007785,712,712,712,712,13632
|
|
20241104,160200,408007785,712,712,712,712,0
|
|
20241104,160100,408007785,712,712,712,712,0
|
|
20241104,160000,408007785,712,712,712,712,0
|
|
20241104,155900,408007785,712,712,712,712,0
|
|
20241104,155800,408007785,712,712,712,712,0
|
|
20241104,155700,408007785,712,712,712,712,0
|
|
20241104,155600,408007785,712,712,712,712,0
|
|
20241104,155500,408007785,712,712,712,712,0
|
|
20241104,155400,408007785,712,712,712,712,0
|
|
20241104,155300,408007785,712,712,712,712,0
|
|
20241104,155200,408007785,712,712,712,712,0
|
|
20241104,155100,408007785,712,712,712,712,0
|
|
20241104,155000,408007785,712,712,712,712,0
|
|
20241104,154900,408007785,712,712,712,712,0
|
|
20241104,154800,408007785,712,712,712,712,0
|
|
20241104,154700,408007785,712,712,712,712,0
|
|
20241104,154600,408007785,712,712,712,712,0
|
|
20241104,154500,408007785,712,712,712,712,0
|
|
20241104,154400,408007785,712,712,712,712,0
|
|
20241104,154300,408007785,712,712,712,712,0
|
|
20241104,154200,408007785,712,712,712,712,0
|
|
20241104,154100,408007785,712,712,712,712,0
|
|
20241104,154000,408007785,712,712,712,712,0
|
|
20241104,153900,408007785,712,712,712,712,0
|
|
20241104,153800,408007785,712,712,712,712,0
|
|
20241104,153700,408007785,712,712,712,712,0
|
|
20241104,153600,408007785,712,712,712,712,0
|
|
20241104,153500,408007785,712,712,712,712,0
|
|
20241104,153400,408007785,712,712,712,712,0
|
|
20241104,153300,408007785,712,712,712,712,13632
|
|
20241104,153200,408007785,712,712,712,712,0
|
|
20241104,153100,408007785,712,712,712,712,0
|
|
20241104,153000,408007785,712,712,712,712,13632
|
|
20241104,152900,398301801,712,712,712,712,0
|
|
20241104,152800,398301801,712,712,712,712,0
|
|
20241104,152700,398301801,712,712,712,712,0
|
|
20241104,152600,398301801,712,712,712,712,0
|
|
20241104,152500,398301801,712,712,712,712,0
|
|
20241104,152400,398301801,712,712,712,712,0
|
|
20241104,152300,398301801,712,712,712,712,0
|
|
20241104,152200,398301801,712,712,712,712,0
|
|
20241104,152100,398301801,712,712,712,712,0
|
|
20241104,152000,398301801,712,712,712,712,0
|
|
20241104,151900,398301801,712,712,712,712,2
|
|
20241104,151800,398300377,711,711,711,711,31
|
|
20241104,151700,398278336,712,711,712,711,1077
|
|
20241104,151600,397512587,712,711,712,711,319
|
|
20241104,151500,397285777,711,711,711,711,0
|
|
20241104,151400,397285777,711,711,711,711,0
|
|
20241104,151300,397285777,711,711,711,711,0
|
|
20241104,151200,397285777,711,711,711,711,0
|
|
20241104,151100,397285777,711,711,711,711,2315
|
|
20241104,151000,395639812,711,708,711,708,3947
|
|
20241104,150900,392838049,710,710,710,710,0
|
|
20241104,150800,392838049,710,710,710,710,0
|
|
20241104,150700,392838049,710,710,710,710,0
|
|
20241104,150600,392838049,710,710,710,710,0
|
|
20241104,150500,392838049,710,710,710,710,10
|
|
20241104,150400,392830949,710,710,710,710,0
|
|
20241104,150300,392830949,710,710,710,710,0
|
|
20241104,150200,392830949,710,710,710,710,0
|
|
20241104,150100,392830949,710,710,710,710,0
|
|
20241104,150000,392830949,710,710,710,710,100
|
|
20241104,145900,392759949,710,710,710,710,0
|
|
20241104,145800,392759949,710,710,710,710,2
|
|
20241104,145700,392758529,710,710,710,710,0
|
|
20241104,145600,392758529,710,710,710,710,2
|
|
20241104,145500,392757109,710,710,710,710,0
|
|
20241104,145400,392757109,710,710,710,710,0
|
|
20241104,145300,392757109,710,710,710,710,1
|
|
20241104,145200,392756399,708,708,708,708,72
|
|
20241104,145100,392705423,710,710,710,710,0
|
|
20241104,145000,392705423,710,710,710,710,71
|
|
20241104,144900,392655013,710,710,710,710,0
|
|
20241104,144800,392655013,710,710,710,710,1247
|
|
20241104,144700,391769643,707,710,710,707,10013
|
|
20241104,144600,384690449,708,708,708,708,19
|
|
20241104,144500,384676997,708,708,708,708,0
|
|
20241104,144400,384676997,708,708,708,708,2
|
|
20241104,144300,384675581,707,707,707,707,0
|
|
20241104,144200,384675581,707,707,707,707,0
|
|
20241104,144100,384675581,707,710,710,707,13
|
|
20241104,144000,384666360,707,707,707,707,0
|
|
20241104,143900,384666360,707,707,707,707,1414
|
|
20241104,143800,383666662,707,707,707,707,0
|
|
20241104,143700,383666662,707,707,707,707,0
|
|
20241104,143600,383666662,707,708,708,707,500
|
|
20241104,143500,383313062,707,707,707,707,0
|
|
20241104,143400,383313062,707,707,707,707,1077
|
|
20241104,143300,382551623,711,711,711,711,0
|
|
20241104,143200,382551623,711,711,711,711,0
|
|
20241104,143100,382551623,711,711,711,711,32
|
|
20241104,143000,382528871,712,712,712,712,6
|
|
20241104,142900,382524599,712,712,712,712,0
|
|
20241104,142800,382524599,712,711,712,711,700
|
|
20241104,142700,382026499,712,711,712,711,108
|
|
20241104,142600,381949709,711,711,711,711,0
|
|
20241104,142500,381949709,711,711,711,711,0
|
|
20241104,142400,381949709,711,711,711,711,52
|
|
20241104,142300,381912737,712,712,712,712,0
|
|
20241104,142200,381912737,712,712,712,712,1
|
|
20241104,142100,381912025,711,711,711,711,0
|
|
20241104,142000,381912025,711,711,711,711,5
|
|
20241104,141900,381908470,711,711,711,711,438
|
|
20241104,141800,381597052,707,710,710,707,4000
|
|
20241104,141700,378767782,711,711,711,711,0
|
|
20241104,141600,378767782,711,711,711,711,77
|
|
20241104,141500,378713035,711,711,711,711,0
|
|
20241104,141400,378713035,711,711,711,711,0
|
|
20241104,141300,378713035,711,711,711,711,150
|
|
20241104,141200,378606385,711,711,711,711,170
|
|
20241104,141100,378485515,712,712,712,712,0
|
|
20241104,141000,378485515,712,712,712,712,171
|
|
20241104,140900,378363763,711,711,711,711,20
|
|
20241104,140800,378349543,712,712,712,712,50
|
|
20241104,140700,378313943,712,712,712,712,0
|
|
20241104,140600,378313943,712,712,712,712,0
|
|
20241104,140500,378313943,712,712,712,712,0
|
|
20241104,140400,378313943,712,712,712,712,0
|
|
20241104,140300,378313943,712,712,712,712,0
|
|
20241104,140200,378313943,712,712,712,712,0
|
|
20241104,140100,378313943,712,712,712,712,0
|
|
20241104,140000,378313943,712,712,712,712,0
|
|
20241104,135900,378313943,712,712,712,712,0
|
|
20241104,135800,378313943,712,710,712,710,505
|
|
20241104,135700,377955383,711,711,711,711,0
|
|
20241104,135600,377955383,711,711,711,711,0
|
|
20241104,135500,377955383,711,711,711,711,0
|
|
20241104,135400,377955383,711,711,711,711,0
|
|
20241104,135300,377955383,711,711,711,711,0
|
|
20241104,135200,377955383,711,711,711,711,500
|
|
20241104,135100,377599883,710,710,710,710,0
|
|
20241104,135000,377599883,710,710,710,710,0
|
|
20241104,134900,377599883,710,712,712,710,8858
|
|
20241104,134800,371308409,712,712,712,712,0
|
|
20241104,134700,371308409,712,712,712,712,15
|
|
20241104,134600,371297729,712,712,712,712,40
|
|
20241104,134500,371269249,712,712,712,712,500
|
|
20241104,134400,370913249,715,715,715,715,0
|
|
20241104,134300,370913249,715,715,715,715,0
|
|
20241104,134200,370913249,715,715,715,715,0
|
|
20241104,134100,370913249,715,714,715,714,303
|
|
20241104,134000,370696906,714,714,714,714,1
|
|
20241104,133900,370696192,713,713,713,713,0
|
|
20241104,133800,370696192,713,712,713,712,1240
|
|
20241104,133700,369812272,710,710,710,710,0
|
|
20241104,133600,369812272,710,710,710,710,0
|
|
20241104,133500,369812272,710,710,710,710,1
|
|
20241104,133400,369811562,714,713,714,710,4320
|
|
20241104,133300,366734513,713,712,713,712,10653
|
|
20241104,133200,359147703,711,711,711,711,0
|
|
20241104,133100,359147703,711,711,711,711,5
|
|
20241104,133000,359144148,711,711,711,711,0
|
|
20241104,132900,359144148,711,711,711,711,0
|
|
20241104,132800,359144148,711,711,711,711,10
|
|
20241104,132700,359137038,712,712,712,712,0
|
|
20241104,132600,359137038,712,712,712,712,0
|
|
20241104,132500,359137038,712,712,712,712,168
|
|
20241104,132400,359017422,712,712,712,712,123
|
|
20241104,132300,358929846,712,712,712,712,1000
|
|
20241104,132200,358217846,712,711,712,711,63
|
|
20241104,132100,358173031,711,711,711,711,0
|
|
20241104,132000,358173031,711,711,711,710,116
|
|
20241104,131900,358090655,711,711,711,711,10
|
|
20241104,131800,358083545,710,711,711,710,30
|
|
20241104,131700,358062240,711,711,711,711,9
|
|
20241104,131600,358055841,711,711,711,711,15
|
|
20241104,131500,358045176,710,711,711,710,372
|
|
20241104,131400,357780716,712,712,712,712,0
|
|
20241104,131300,357780716,712,712,712,712,0
|
|
20241104,131200,357780716,712,712,712,712,0
|
|
20241104,131100,357780716,712,712,712,712,0
|
|
20241104,131000,357780716,712,712,712,712,200
|
|
20241104,130900,357638316,712,712,712,712,0
|
|
20241104,130800,357638316,712,713,713,712,301
|
|
20241104,130700,357423704,713,713,713,713,0
|
|
20241104,130600,357423704,713,711,713,710,1003
|
|
20241104,130500,356711562,710,711,711,710,8000
|
|
20241104,130400,351030856,713,713,713,713,0
|
|
20241104,130300,351030856,713,713,713,713,0
|
|
20241104,130200,351030856,713,713,713,713,0
|
|
20241104,130100,351030856,713,713,713,713,0
|
|
20241104,130000,351030856,713,713,713,713,0
|
|
20241104,125900,351030856,713,713,713,713,1
|
|
20241104,125800,351030143,710,710,710,710,70
|
|
20241104,125700,350980443,715,715,715,715,0
|
|
20241104,125600,350980443,715,715,715,715,0
|
|
20241104,125500,350980443,715,715,715,715,0
|
|
20241104,125400,350980443,715,715,715,715,0
|
|
20241104,125300,350980443,715,715,715,715,0
|
|
20241104,125200,350980443,715,715,715,715,0
|
|
20241104,125100,350980443,715,715,715,715,201
|
|
20241104,125000,350836728,713,713,713,713,503
|
|
20241104,124900,350478089,715,715,715,715,218
|
|
20241104,124800,350322219,717,717,717,717,0
|
|
20241104,124700,350322219,717,717,717,717,0
|
|
20241104,124600,350322219,717,717,717,717,0
|
|
20241104,124500,350322219,717,713,717,706,4759
|
|
20241104,124400,346947230,717,717,717,717,0
|
|
20241104,124300,346947230,717,717,717,717,0
|
|
20241104,124200,346947230,717,717,717,717,0
|
|
20241104,124100,346947230,717,717,717,717,0
|
|
20241104,124000,346947230,717,717,717,717,0
|
|
20241104,123900,346947230,717,717,717,717,1
|
|
20241104,123800,346946513,718,718,718,718,0
|
|
20241104,123700,346946513,718,718,718,718,0
|
|
20241104,123600,346946513,718,718,718,718,0
|
|
20241104,123500,346946513,718,718,718,718,109
|
|
20241104,123400,346868251,713,713,713,713,0
|
|
20241104,123300,346868251,713,714,714,713,575
|
|
20241104,123200,346457965,718,718,718,718,0
|
|
20241104,123100,346457965,718,718,718,718,0
|
|
20241104,123000,346457965,718,718,718,718,100
|
|
20241104,122900,346386165,714,714,714,714,0
|
|
20241104,122800,346386165,714,714,714,714,0
|
|
20241104,122700,346386165,714,714,714,714,0
|
|
20241104,122600,346386165,714,714,714,714,1400
|
|
20241104,122500,345386565,715,715,715,715,259
|
|
20241104,122400,345201380,715,714,715,714,1537
|
|
20241104,122300,344103925,720,720,720,720,0
|
|
20241104,122200,344103925,720,720,720,720,2
|
|
20241104,122100,344102485,720,720,720,720,1
|
|
20241104,122000,344101765,715,715,715,715,3000
|
|
20241104,121900,341956765,720,720,720,720,100
|
|
20241104,121800,341884765,720,720,720,720,0
|
|
20241104,121700,341884765,720,720,720,720,1
|
|
20241104,121600,341884045,715,715,715,715,70
|
|
20241104,121500,341833995,715,715,715,715,0
|
|
20241104,121400,341833995,715,715,715,715,0
|
|
20241104,121300,341833995,715,715,715,715,0
|
|
20241104,121200,341833995,715,715,715,715,3380
|
|
20241104,121100,339417295,722,722,722,722,504
|
|
20241104,121000,339053407,723,723,723,723,1
|
|
20241104,120900,339052684,723,723,723,723,0
|
|
20241104,120800,339052684,723,722,723,722,2000
|
|
20241104,120700,337607091,723,723,723,722,572
|
|
20241104,120600,337193545,723,721,723,720,3394
|
|
20241104,120500,334743493,721,721,721,721,5
|
|
20241104,120400,334739888,721,721,721,721,5
|
|
20241104,120300,334736283,721,721,721,721,50
|
|
20241104,120200,334700233,722,722,722,722,0
|
|
20241104,120100,334700233,722,718,722,718,4000
|
|
20241104,120000,331815227,718,716,718,716,6389
|
|
20241104,115900,327235415,716,716,716,716,2
|
|
20241104,115800,327233983,717,716,717,704,12736
|
|
20241104,115700,318181746,716,716,716,716,23
|
|
20241104,115600,318165278,716,714,716,714,1626
|
|
20241104,115500,317004062,716,714,716,714,38
|
|
20241104,115400,316976928,716,716,716,716,1
|
|
20241104,115300,316976212,714,714,714,714,0
|
|
20241104,115200,316976212,714,714,714,714,0
|
|
20241104,115100,316976212,714,714,714,714,0
|
|
20241104,115000,316976212,714,714,714,714,0
|
|
20241104,114900,316976212,714,714,714,714,1003
|
|
20241104,114800,316260070,716,716,716,716,0
|
|
20241104,114700,316260070,716,715,716,715,226
|
|
20241104,114600,316098477,715,715,715,715,1
|
|
20241104,114500,316097762,713,713,713,713,0
|
|
20241104,114400,316097762,713,713,713,713,2035
|
|
20241104,114300,314646807,719,720,720,713,13
|
|
20241104,114200,314637489,713,718,718,712,260184
|
|
20241104,114100,129004668,722,722,722,722,0
|
|
20241104,114000,129004668,722,718,722,718,105
|
|
20241104,113900,128929262,722,722,722,722,4
|
|
20241104,113800,128926374,722,722,722,722,200
|
|
20241104,113700,128781974,722,718,722,718,9
|
|
20241104,113600,128775508,722,722,722,722,1
|
|
20241104,113500,128774786,723,723,723,723,0
|
|
20241104,113400,128774786,723,723,723,723,3
|
|
20241104,113300,128772617,723,723,723,723,0
|
|
20241104,113200,128772617,723,723,723,723,4040
|
|
20241104,113100,125851697,723,722,723,722,1046
|
|
20241104,113000,125096481,722,721,722,720,9437
|
|
20241104,112900,118286695,721,721,721,721,1499
|
|
20241104,112800,117205916,721,721,721,721,4
|
|
20241104,112700,117203032,716,716,716,716,1
|
|
20241104,112600,117202316,721,720,721,720,2822
|
|
20241104,112500,115170246,719,715,719,715,32000
|
|
20241104,112400,92246615,715,715,715,715,0
|
|
20241104,112300,92246615,715,715,715,715,7
|
|
20241104,112200,92241610,715,715,715,715,142
|
|
20241104,112100,92140080,715,715,715,715,1
|
|
20241104,112000,92139365,715,717,717,715,577
|
|
20241104,111900,91726789,717,717,717,717,0
|
|
20241104,111800,91726789,717,717,717,717,1
|
|
20241104,111700,91726072,717,717,717,717,2
|
|
20241104,111600,91724638,715,715,715,715,17
|
|
20241104,111500,91712483,718,718,718,718,0
|
|
20241104,111400,91712483,718,714,718,714,3
|
|
20241104,111300,91710333,718,718,718,718,5
|
|
20241104,111200,91706743,718,718,718,718,1
|
|
20241104,111100,91706025,719,719,719,719,0
|
|
20241104,111000,91706025,719,719,719,719,2
|
|
20241104,110900,91704587,718,718,718,718,22
|
|
20241104,110800,91688791,719,718,719,718,431
|
|
20241104,110700,91379031,718,720,720,718,179
|
|
20241104,110600,91250433,719,719,719,719,1992
|
|
20241104,110500,89818185,719,719,719,718,57
|
|
20241104,110400,89777252,719,718,719,712,26
|
|
20241104,110300,89758586,718,712,718,712,24471
|
|
20241104,110200,72288741,712,712,712,712,4
|
|
20241104,110100,72285893,712,712,712,712,0
|
|
20241104,110000,72285893,712,708,712,708,258
|
|
20241104,105900,72102663,712,712,712,712,0
|
|
20241104,105800,72102663,712,712,712,712,61
|
|
20241104,105700,72059231,712,712,712,712,5
|
|
20241104,105600,72055671,712,712,712,712,0
|
|
20241104,105500,72055671,712,712,712,712,0
|
|
20241104,105400,72055671,712,712,712,712,1
|
|
20241104,105300,72054959,712,712,712,712,0
|
|
20241104,105200,72054959,712,712,712,712,2
|
|
20241104,105100,72053535,712,712,712,712,4
|
|
20241104,105000,72050687,711,710,711,710,3609
|
|
20241104,104900,69485758,709,709,709,709,254
|
|
20241104,104800,69305672,708,708,708,708,2
|
|
20241104,104700,69304256,710,710,710,710,0
|
|
20241104,104600,69304256,710,710,710,710,0
|
|
20241104,104500,69304256,710,710,710,710,0
|
|
20241104,104400,69304256,710,710,710,710,254
|
|
20241104,104300,69123916,710,710,710,710,0
|
|
20241104,104200,69123916,710,710,710,710,1000
|
|
20241104,104100,68413916,709,709,709,709,0
|
|
20241104,104000,68413916,709,709,709,709,506
|
|
20241104,103900,68055162,709,710,710,709,10
|
|
20241104,103800,68048071,711,711,711,711,0
|
|
20241104,103700,68048071,711,711,711,711,0
|
|
20241104,103600,68048071,711,708,711,708,2
|
|
20241104,103500,68046652,711,711,711,711,2
|
|
20241104,103400,68045230,712,712,712,712,8
|
|
20241104,103300,68039534,712,712,712,712,50
|
|
20241104,103200,68003934,712,709,712,709,889
|
|
20241104,103100,67373306,709,706,709,704,1392
|
|
20241104,103000,66390466,706,706,706,706,3
|
|
20241104,102900,66388348,705,705,706,705,217
|
|
20241104,102800,66235263,705,705,705,705,0
|
|
20241104,102700,66235263,705,705,705,705,650
|
|
20241104,102600,65777013,705,705,705,705,1
|
|
20241104,102500,65776308,706,706,706,706,20
|
|
20241104,102400,65762188,705,702,705,702,20756
|
|
20241104,102300,51150969,702,702,702,702,0
|
|
20241104,102200,51150969,702,702,702,702,0
|
|
20241104,102100,51150969,702,702,702,702,51
|
|
20241104,102000,51115167,702,702,702,702,13
|
|
20241104,101900,51106041,702,702,702,702,0
|
|
20241104,101800,51106041,702,702,702,702,0
|
|
20241104,101700,51106041,702,702,702,702,0
|
|
20241104,101600,51106041,702,702,702,702,1947
|
|
20241104,101500,49739247,702,702,702,702,0
|
|
20241104,101400,49739247,702,702,702,702,5
|
|
20241104,101300,49735737,703,703,703,703,0
|
|
20241104,101200,49735737,703,703,703,703,0
|
|
20241104,101100,49735737,703,703,703,703,20
|
|
20241104,101000,49721677,703,703,703,703,210
|
|
20241104,100900,49574047,703,702,703,702,3
|
|
20241104,100800,49571939,702,703,703,702,1011
|
|
20241104,100700,48862213,703,703,703,703,17
|
|
20241104,100600,48850262,703,703,703,703,4
|
|
20241104,100500,48847450,703,703,703,703,10
|
|
20241104,100400,48840420,703,704,704,703,48
|
|
20241104,100300,48806669,703,699,704,699,22575
|
|
20241104,100200,32952855,699,698,699,698,3
|
|
20241104,100100,32950759,698,698,698,698,0
|
|
20241104,100000,32950759,698,698,698,698,0
|
|
20241104,095900,32950759,698,698,698,698,1
|
|
20241104,095800,32950061,699,695,699,695,2
|
|
20241104,095700,32948667,699,699,699,699,1
|
|
20241104,095600,32947968,694,695,695,694,201
|
|
20241104,095500,32808464,694,699,699,694,85
|
|
20241104,095400,32749064,699,699,699,699,13
|
|
20241104,095300,32739977,699,698,699,698,2563
|
|
20241104,095200,30950090,698,698,698,698,0
|
|
20241104,095100,30950090,698,698,698,698,0
|
|
20241104,095000,30950090,698,698,698,698,0
|
|
20241104,094900,30950090,698,692,698,691,295
|
|
20241104,094800,30745644,698,695,698,695,18282
|
|
20241104,094700,18036690,695,695,695,695,88
|
|
20241104,094600,17975530,695,695,695,695,33
|
|
20241104,094500,17952595,695,695,695,695,70
|
|
20241104,094400,17903945,696,696,696,696,37
|
|
20241104,094300,17878193,690,690,690,690,1000
|
|
20241104,094200,17188193,690,690,690,690,56
|
|
20241104,094100,17149553,696,690,696,690,4006
|
|
20241104,094000,14385377,692,693,693,692,906
|
|
20241104,093900,13758423,693,693,693,693,3018
|
|
20241104,093800,11666949,696,696,696,696,0
|
|
20241104,093700,11666949,696,696,696,696,40
|
|
20241104,093600,11639109,696,696,696,696,6
|
|
20241104,093500,11634933,693,696,696,693,3042
|
|
20241104,093400,9522271,696,696,696,696,1000
|
|
20241104,093300,8826271,696,696,696,696,500
|
|
20241104,093200,8478271,696,696,696,696,0
|
|
20241104,093100,8478271,696,696,696,696,0
|
|
20241104,093000,8478271,696,696,696,696,26
|
|
20241104,092900,8460175,696,696,696,696,41
|
|
20241104,092800,8431639,696,696,696,696,100
|
|
20241104,092700,8362039,696,696,696,696,0
|
|
20241104,092600,8362039,696,696,696,696,1000
|
|
20241104,092500,7666039,696,696,696,696,0
|
|
20241104,092400,7666039,696,696,696,696,150
|
|
20241104,092300,7561639,696,696,696,696,20
|
|
20241104,092200,7547719,697,697,697,697,0
|
|
20241104,092100,7547719,697,696,697,696,3500
|
|
20241104,092000,5108919,693,693,693,693,2
|
|
20241104,091900,5107533,697,697,697,697,0
|
|
20241104,091800,5107533,697,697,697,697,0
|
|
20241104,091700,5107533,697,697,697,697,1
|
|
20241104,091600,5106836,698,698,698,698,0
|
|
20241104,091500,5106836,698,693,699,693,1999
|
|
20241104,091400,3716005,689,692,692,689,500
|
|
20241104,091300,3371370,693,693,693,693,0
|
|
20241104,091200,3371370,693,693,693,693,60
|
|
20241104,091100,3329790,693,693,694,693,1469
|
|
20241104,091000,2311273,693,693,694,693,1043
|
|
20241104,090900,1588462,693,693,693,693,0
|
|
20241104,090800,1588462,693,692,693,692,62
|
|
20241104,090700,1545541,693,693,693,693,0
|
|
20241104,090600,1545541,693,692,693,688,1990
|
|
20241104,090500,174089,693,693,693,693,100
|
|
20241104,090400,104789,699,699,699,699,1
|
|
20241104,090300,104090,696,696,696,696,0
|
|
20241104,090200,104090,696,696,696,696,20
|
|
20241104,090100,90170,700,698,700,698,61
|
|
20241104,090000,47590,700,700,700,690,68
|