605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190200,1488147162,707,707,707,707,5696
|
|
20241105,190100,1488147162,707,707,707,707,0
|
|
20241105,190000,1488147162,707,707,707,707,0
|
|
20241105,185900,1488147162,707,707,707,707,0
|
|
20241105,185800,1488147162,707,707,707,707,0
|
|
20241105,185700,1488147162,707,707,707,707,0
|
|
20241105,185600,1488147162,707,707,707,707,0
|
|
20241105,185500,1488147162,707,707,707,707,0
|
|
20241105,185400,1488147162,707,707,707,707,0
|
|
20241105,185300,1488147162,707,707,707,707,0
|
|
20241105,185200,1488147162,707,707,707,707,0
|
|
20241105,185100,1488147162,707,707,707,707,0
|
|
20241105,185000,1488147162,707,707,707,707,0
|
|
20241105,184900,1488147162,707,707,707,707,0
|
|
20241105,184800,1488147162,707,707,707,707,0
|
|
20241105,184700,1488147162,707,707,707,707,0
|
|
20241105,184600,1488147162,707,707,707,707,0
|
|
20241105,184500,1488147162,707,707,707,707,0
|
|
20241105,184400,1488147162,707,707,707,707,0
|
|
20241105,184300,1488147162,707,707,707,707,0
|
|
20241105,184200,1488147162,707,707,707,707,0
|
|
20241105,184100,1488147162,707,707,707,707,0
|
|
20241105,184000,1488147162,707,707,707,707,0
|
|
20241105,183900,1488147162,707,707,707,707,0
|
|
20241105,183800,1488147162,707,707,707,707,0
|
|
20241105,183700,1488147162,707,707,707,707,0
|
|
20241105,183600,1488147162,707,707,707,707,0
|
|
20241105,183500,1488147162,707,707,707,707,0
|
|
20241105,183400,1488147162,707,707,707,707,0
|
|
20241105,183300,1488147162,707,707,707,707,0
|
|
20241105,183200,1488147162,707,707,707,707,5696
|
|
20241105,183100,1488147162,707,707,707,707,0
|
|
20241105,183000,1488147162,707,707,707,707,0
|
|
20241105,182900,1488147162,707,707,707,707,0
|
|
20241105,182800,1488147162,707,707,707,707,0
|
|
20241105,182700,1488147162,707,707,707,707,0
|
|
20241105,182600,1488147162,707,707,707,707,0
|
|
20241105,182500,1488147162,707,707,707,707,0
|
|
20241105,182400,1488147162,707,707,707,707,0
|
|
20241105,182300,1488147162,707,707,707,707,0
|
|
20241105,182200,1488147162,707,707,707,707,0
|
|
20241105,182100,1488147162,707,707,707,707,0
|
|
20241105,182000,1488147162,707,707,707,707,0
|
|
20241105,181900,1488147162,707,707,707,707,0
|
|
20241105,181800,1488147162,707,707,707,707,0
|
|
20241105,181700,1488147162,707,707,707,707,0
|
|
20241105,181600,1488147162,707,707,707,707,0
|
|
20241105,181500,1488147162,707,707,707,707,0
|
|
20241105,181400,1488147162,707,707,707,707,0
|
|
20241105,181300,1488147162,707,707,707,707,0
|
|
20241105,181200,1488147162,707,707,707,707,0
|
|
20241105,181100,1488147162,707,707,707,707,0
|
|
20241105,181000,1488147162,707,707,707,707,0
|
|
20241105,180900,1488147162,707,707,707,707,0
|
|
20241105,180800,1488147162,707,707,707,707,0
|
|
20241105,180700,1488147162,707,707,707,707,0
|
|
20241105,180600,1488147162,707,707,707,707,0
|
|
20241105,180500,1488147162,707,707,707,707,0
|
|
20241105,180400,1488147162,707,707,707,707,0
|
|
20241105,180300,1488147162,707,707,707,707,0
|
|
20241105,180200,1488147162,707,707,707,707,5696
|
|
20241105,180100,1488147162,707,707,707,707,0
|
|
20241105,180000,1488147162,707,707,707,707,0
|
|
20241105,175900,1488147162,707,707,707,707,0
|
|
20241105,175800,1488147162,707,707,707,707,0
|
|
20241105,175700,1488147162,707,707,707,707,0
|
|
20241105,175600,1488147162,707,707,707,707,0
|
|
20241105,175500,1488147162,707,707,707,707,0
|
|
20241105,175400,1488147162,707,707,707,707,0
|
|
20241105,175300,1488147162,707,707,707,707,0
|
|
20241105,175200,1488147162,707,707,707,707,0
|
|
20241105,175100,1488147162,707,707,707,707,0
|
|
20241105,175000,1488147162,707,707,707,707,0
|
|
20241105,174900,1488147162,707,707,707,707,0
|
|
20241105,174800,1488147162,707,707,707,707,0
|
|
20241105,174700,1488147162,707,707,707,707,0
|
|
20241105,174600,1488147162,707,707,707,707,0
|
|
20241105,174500,1488147162,707,707,707,707,0
|
|
20241105,174400,1488147162,707,707,707,707,0
|
|
20241105,174300,1488147162,707,707,707,707,0
|
|
20241105,174200,1488147162,707,707,707,707,0
|
|
20241105,174100,1488147162,707,707,707,707,0
|
|
20241105,174000,1488147162,707,707,707,707,0
|
|
20241105,173900,1488147162,707,707,707,707,0
|
|
20241105,173800,1488147162,707,707,707,707,0
|
|
20241105,173700,1488147162,707,707,707,707,0
|
|
20241105,173600,1488147162,707,707,707,707,0
|
|
20241105,173500,1488147162,707,707,707,707,0
|
|
20241105,173400,1488147162,707,707,707,707,0
|
|
20241105,173300,1488147162,707,707,707,707,0
|
|
20241105,173200,1488147162,707,707,707,707,5696
|
|
20241105,173100,1488147162,707,707,707,707,0
|
|
20241105,173000,1488147162,707,707,707,707,0
|
|
20241105,172900,1488147162,707,707,707,707,0
|
|
20241105,172800,1488147162,707,707,707,707,0
|
|
20241105,172700,1488147162,707,707,707,707,0
|
|
20241105,172600,1488147162,707,707,707,707,0
|
|
20241105,172500,1488147162,707,707,707,707,0
|
|
20241105,172400,1488147162,707,707,707,707,0
|
|
20241105,172300,1488147162,707,707,707,707,0
|
|
20241105,172200,1488147162,707,707,707,707,0
|
|
20241105,172100,1488147162,707,707,707,707,0
|
|
20241105,172000,1488147162,707,707,707,707,0
|
|
20241105,171900,1488147162,707,707,707,707,0
|
|
20241105,171800,1488147162,707,707,707,707,0
|
|
20241105,171700,1488147162,707,707,707,707,0
|
|
20241105,171600,1488147162,707,707,707,707,0
|
|
20241105,171500,1488147162,707,707,707,707,0
|
|
20241105,171400,1488147162,707,707,707,707,0
|
|
20241105,171300,1488147162,707,707,707,707,0
|
|
20241105,171200,1488147162,707,707,707,707,0
|
|
20241105,171100,1488147162,707,707,707,707,0
|
|
20241105,171000,1488147162,707,707,707,707,0
|
|
20241105,170900,1488147162,707,707,707,707,0
|
|
20241105,170800,1488147162,707,707,707,707,0
|
|
20241105,170700,1488147162,707,707,707,707,0
|
|
20241105,170600,1488147162,707,707,707,707,0
|
|
20241105,170500,1488147162,707,707,707,707,0
|
|
20241105,170400,1488147162,707,707,707,707,0
|
|
20241105,170300,1488147162,707,707,707,707,0
|
|
20241105,170200,1488147162,707,707,707,707,5696
|
|
20241105,170100,1488147162,707,707,707,707,0
|
|
20241105,170000,1488147162,707,707,707,707,0
|
|
20241105,165900,1488147162,707,707,707,707,0
|
|
20241105,165800,1488147162,707,707,707,707,0
|
|
20241105,165700,1488147162,707,707,707,707,0
|
|
20241105,165600,1488147162,707,707,707,707,0
|
|
20241105,165500,1488147162,707,707,707,707,0
|
|
20241105,165400,1488147162,707,707,707,707,0
|
|
20241105,165300,1488147162,707,707,707,707,0
|
|
20241105,165200,1488147162,707,707,707,707,0
|
|
20241105,165100,1488147162,707,707,707,707,0
|
|
20241105,165000,1488147162,707,707,707,707,0
|
|
20241105,164900,1488147162,707,707,707,707,0
|
|
20241105,164800,1488147162,707,707,707,707,0
|
|
20241105,164700,1488147162,707,707,707,707,0
|
|
20241105,164600,1488147162,707,707,707,707,0
|
|
20241105,164500,1488147162,707,707,707,707,0
|
|
20241105,164400,1488147162,707,707,707,707,0
|
|
20241105,164300,1488147162,707,707,707,707,0
|
|
20241105,164200,1488147162,707,707,707,707,0
|
|
20241105,164100,1488147162,707,707,707,707,0
|
|
20241105,164000,1488147162,707,707,707,707,0
|
|
20241105,163900,1488147162,707,707,707,707,0
|
|
20241105,163800,1488147162,707,707,707,707,0
|
|
20241105,163700,1488147162,707,707,707,707,0
|
|
20241105,163600,1488147162,707,707,707,707,0
|
|
20241105,163500,1488147162,707,707,707,707,0
|
|
20241105,163400,1488147162,707,707,707,707,0
|
|
20241105,163300,1488147162,707,707,707,707,0
|
|
20241105,163200,1488147162,707,707,707,707,5696
|
|
20241105,163100,1488147162,707,707,707,707,0
|
|
20241105,163000,1488147162,707,707,707,707,0
|
|
20241105,162900,1488147162,707,707,707,707,0
|
|
20241105,162800,1488147162,707,707,707,707,0
|
|
20241105,162700,1488147162,707,707,707,707,0
|
|
20241105,162600,1488147162,707,707,707,707,0
|
|
20241105,162500,1488147162,707,707,707,707,0
|
|
20241105,162400,1488147162,707,707,707,707,0
|
|
20241105,162300,1488147162,707,707,707,707,0
|
|
20241105,162200,1488147162,707,707,707,707,0
|
|
20241105,162100,1488147162,707,707,707,707,0
|
|
20241105,162000,1488147162,707,707,707,707,0
|
|
20241105,161900,1488147162,707,707,707,707,0
|
|
20241105,161800,1488147162,707,707,707,707,0
|
|
20241105,161700,1488147162,707,707,707,707,0
|
|
20241105,161600,1488147162,707,707,707,707,0
|
|
20241105,161500,1488147162,707,707,707,707,0
|
|
20241105,161400,1488147162,707,707,707,707,0
|
|
20241105,161300,1488147162,707,707,707,707,0
|
|
20241105,161200,1488147162,707,707,707,707,0
|
|
20241105,161100,1488147162,707,707,707,707,0
|
|
20241105,161000,1488147162,707,707,707,707,0
|
|
20241105,160900,1488147162,707,707,707,707,0
|
|
20241105,160800,1488147162,707,707,707,707,0
|
|
20241105,160700,1488147162,707,707,707,707,0
|
|
20241105,160600,1488147162,707,707,707,707,0
|
|
20241105,160500,1488147162,707,707,707,707,0
|
|
20241105,160400,1488147162,707,707,707,707,0
|
|
20241105,160300,1488147162,707,707,707,707,0
|
|
20241105,160200,1488147162,707,707,707,707,5696
|
|
20241105,160100,1488147162,707,707,707,707,0
|
|
20241105,160000,1488147162,707,707,707,707,0
|
|
20241105,155900,1488147162,707,707,707,707,0
|
|
20241105,155800,1488147162,707,707,707,707,0
|
|
20241105,155700,1488147162,707,707,707,707,0
|
|
20241105,155600,1488147162,707,707,707,707,0
|
|
20241105,155500,1488147162,707,707,707,707,0
|
|
20241105,155400,1488147162,707,707,707,707,0
|
|
20241105,155300,1488147162,707,707,707,707,0
|
|
20241105,155200,1488147162,707,707,707,707,0
|
|
20241105,155100,1488147162,707,707,707,707,0
|
|
20241105,155000,1488147162,707,707,707,707,0
|
|
20241105,154900,1488147162,707,707,707,707,0
|
|
20241105,154800,1488147162,707,707,707,707,0
|
|
20241105,154700,1488147162,707,707,707,707,0
|
|
20241105,154600,1488147162,707,707,707,707,0
|
|
20241105,154500,1488147162,707,707,707,707,0
|
|
20241105,154400,1488147162,707,707,707,707,0
|
|
20241105,154300,1488147162,707,707,707,707,0
|
|
20241105,154200,1488147162,707,707,707,707,0
|
|
20241105,154100,1488147162,707,707,707,707,0
|
|
20241105,154000,1488147162,707,707,707,707,0
|
|
20241105,153900,1488147162,707,707,707,707,0
|
|
20241105,153800,1488147162,707,707,707,707,0
|
|
20241105,153700,1488147162,707,707,707,707,0
|
|
20241105,153600,1488147162,707,707,707,707,0
|
|
20241105,153500,1488147162,707,707,707,707,0
|
|
20241105,153400,1488147162,707,707,707,707,0
|
|
20241105,153300,1488147162,707,707,707,707,0
|
|
20241105,153200,1488147162,707,707,707,707,5696
|
|
20241105,153100,1488147162,707,707,707,707,0
|
|
20241105,153000,1488147162,707,707,707,707,5696
|
|
20241105,152900,1484120090,702,702,702,702,0
|
|
20241105,152800,1484120090,702,702,702,702,0
|
|
20241105,152700,1484120090,702,702,702,702,0
|
|
20241105,152600,1484120090,702,702,702,702,0
|
|
20241105,152500,1484120090,702,702,702,702,0
|
|
20241105,152400,1484120090,702,702,702,702,0
|
|
20241105,152300,1484120090,702,702,702,702,0
|
|
20241105,152200,1484120090,702,702,702,702,0
|
|
20241105,152100,1484120090,702,702,702,702,0
|
|
20241105,152000,1484120090,702,702,702,702,0
|
|
20241105,151900,1484120090,702,702,707,702,2499
|
|
20241105,151800,1482365237,702,705,705,702,8901
|
|
20241105,151700,1476097532,706,706,706,706,10
|
|
20241105,151600,1476090472,706,706,706,706,0
|
|
20241105,151500,1476090472,706,706,706,706,191
|
|
20241105,151400,1475955626,706,706,706,706,0
|
|
20241105,151300,1475955626,706,706,706,706,92
|
|
20241105,151200,1475890674,706,707,707,706,57
|
|
20241105,151100,1475850395,707,707,707,707,130
|
|
20241105,151000,1475758485,706,706,706,706,500
|
|
20241105,150900,1475405485,705,705,705,705,0
|
|
20241105,150800,1475405485,705,706,706,705,1396
|
|
20241105,150700,1474421205,707,707,707,707,0
|
|
20241105,150600,1474421205,707,707,707,707,158
|
|
20241105,150500,1474309499,707,707,707,707,1
|
|
20241105,150400,1474308792,706,706,707,706,411
|
|
20241105,150300,1474018625,706,706,706,706,0
|
|
20241105,150200,1474018625,706,706,706,706,2
|
|
20241105,150100,1474017213,706,706,706,706,100
|
|
20241105,150000,1473946613,706,706,706,706,114
|
|
20241105,145900,1473866129,706,706,706,706,53
|
|
20241105,145800,1473828711,705,705,705,705,176
|
|
20241105,145700,1473704631,705,706,706,705,362
|
|
20241105,145600,1473449420,705,705,705,705,2
|
|
20241105,145500,1473448010,705,705,705,705,32
|
|
20241105,145400,1473425450,705,705,705,705,100
|
|
20241105,145300,1473354950,705,705,705,705,0
|
|
20241105,145200,1473354950,705,705,705,705,0
|
|
20241105,145100,1473354950,705,705,705,705,0
|
|
20241105,145000,1473354950,705,705,705,705,1694
|
|
20241105,144900,1472160680,705,704,705,704,113
|
|
20241105,144800,1472081115,705,705,705,705,0
|
|
20241105,144700,1472081115,705,705,705,705,38
|
|
20241105,144600,1472054325,705,705,705,705,212
|
|
20241105,144500,1471904865,705,705,705,705,719
|
|
20241105,144400,1471397970,706,706,706,706,0
|
|
20241105,144300,1471397970,706,706,706,706,0
|
|
20241105,144200,1471397970,706,706,706,706,0
|
|
20241105,144100,1471397970,706,706,706,706,360
|
|
20241105,144000,1471143810,706,706,706,706,372
|
|
20241105,143900,1470881178,706,706,706,706,13453
|
|
20241105,143800,1461383360,705,705,705,704,610
|
|
20241105,143700,1460953610,705,705,705,705,0
|
|
20241105,143600,1460953610,705,705,705,705,0
|
|
20241105,143500,1460953610,705,705,705,705,52
|
|
20241105,143400,1460916950,706,706,706,706,0
|
|
20241105,143300,1460916950,706,706,706,706,35
|
|
20241105,143200,1460892240,706,706,706,706,0
|
|
20241105,143100,1460892240,706,705,706,705,2
|
|
20241105,143000,1460890829,704,704,704,704,0
|
|
20241105,142900,1460890829,704,704,704,704,490
|
|
20241105,142800,1460545869,702,703,704,702,1170
|
|
20241105,142700,1459722492,703,703,703,703,496
|
|
20241105,142600,1459373804,703,703,703,703,1818
|
|
20241105,142500,1458095750,704,704,704,704,4479
|
|
20241105,142400,1454942534,704,704,704,704,429
|
|
20241105,142300,1454640518,704,704,704,704,951
|
|
20241105,142200,1453971014,704,704,704,704,2136
|
|
20241105,142100,1452467270,703,707,707,703,6225
|
|
20241105,142000,1448080844,707,707,707,707,1
|
|
20241105,141900,1448080137,705,707,707,705,2
|
|
20241105,141800,1448078725,705,705,705,705,414
|
|
20241105,141700,1447786855,705,705,705,705,0
|
|
20241105,141600,1447786855,705,707,707,705,186
|
|
20241105,141500,1447655723,707,707,707,707,0
|
|
20241105,141400,1447655723,707,707,707,707,0
|
|
20241105,141300,1447655723,707,707,707,707,1
|
|
20241105,141200,1447655016,706,706,706,706,10
|
|
20241105,141100,1447647956,707,707,707,707,33
|
|
20241105,141000,1447624625,706,706,706,706,0
|
|
20241105,140900,1447624625,706,706,706,706,10
|
|
20241105,140800,1447617565,707,707,707,707,0
|
|
20241105,140700,1447617565,707,707,707,707,1
|
|
20241105,140600,1447616858,707,707,707,707,2000
|
|
20241105,140500,1446202858,707,707,707,707,0
|
|
20241105,140400,1446202858,707,707,707,707,0
|
|
20241105,140300,1446202858,707,707,707,707,1
|
|
20241105,140200,1446202151,705,705,705,705,0
|
|
20241105,140100,1446202151,705,705,705,705,20
|
|
20241105,140000,1446188051,705,704,705,704,636
|
|
20241105,135900,1445740261,705,705,705,705,4425
|
|
20241105,135800,1442620636,705,705,705,705,0
|
|
20241105,135700,1442620636,705,705,705,705,158
|
|
20241105,135600,1442509246,705,705,705,703,9790
|
|
20241105,135500,1435618162,706,706,706,706,411
|
|
20241105,135400,1435327996,707,707,707,707,10
|
|
20241105,135300,1435320926,707,707,707,707,108
|
|
20241105,135200,1435244570,707,707,707,707,45
|
|
20241105,135100,1435212755,707,707,707,707,37
|
|
20241105,135000,1435186596,705,705,705,705,0
|
|
20241105,134900,1435186596,705,705,705,705,0
|
|
20241105,134800,1435186596,705,705,705,705,0
|
|
20241105,134700,1435186596,705,707,707,705,350
|
|
20241105,134600,1434939246,706,704,706,704,2539
|
|
20241105,134500,1433151784,706,705,706,704,1157
|
|
20241105,134400,1432336123,707,707,707,707,0
|
|
20241105,134300,1432336123,707,707,707,707,1
|
|
20241105,134200,1432335416,706,706,706,706,1000
|
|
20241105,134100,1431629416,705,705,705,705,697
|
|
20241105,134000,1431138031,706,706,706,706,2542
|
|
20241105,133900,1429343379,707,707,707,707,20
|
|
20241105,133800,1429329239,707,707,707,707,20
|
|
20241105,133700,1429315099,707,707,707,707,0
|
|
20241105,133600,1429315099,707,707,707,707,0
|
|
20241105,133500,1429315099,707,707,707,707,0
|
|
20241105,133400,1429315099,707,707,707,707,500
|
|
20241105,133300,1428961599,707,708,708,707,66
|
|
20241105,133200,1428914915,707,707,707,707,15
|
|
20241105,133100,1428904310,708,708,708,708,3449
|
|
20241105,133000,1426462418,708,708,708,708,0
|
|
20241105,132900,1426462418,708,708,708,708,1088
|
|
20241105,132800,1425692114,709,709,709,709,1000
|
|
20241105,132700,1424983114,710,710,710,710,1
|
|
20241105,132600,1424982404,707,707,707,707,10
|
|
20241105,132500,1424975334,707,707,707,707,0
|
|
20241105,132400,1424975334,707,707,707,707,0
|
|
20241105,132300,1424975334,707,707,707,707,0
|
|
20241105,132200,1424975334,707,707,707,707,501
|
|
20241105,132100,1424621127,707,710,710,707,51
|
|
20241105,132000,1424585067,705,705,705,705,0
|
|
20241105,131900,1424585067,705,705,705,705,0
|
|
20241105,131800,1424585067,705,708,708,705,12584
|
|
20241105,131700,1415698463,707,707,707,707,0
|
|
20241105,131600,1415698463,707,707,707,707,0
|
|
20241105,131500,1415698463,707,710,710,707,7879
|
|
20241105,131400,1410122366,710,710,710,710,0
|
|
20241105,131300,1410122366,710,710,710,710,0
|
|
20241105,131200,1410122366,710,710,710,710,0
|
|
20241105,131100,1410122366,710,710,710,710,0
|
|
20241105,131000,1410122366,710,710,710,710,1365
|
|
20241105,130900,1409153216,712,712,712,712,114
|
|
20241105,130800,1409072048,712,712,712,712,0
|
|
20241105,130700,1409072048,712,712,712,712,0
|
|
20241105,130600,1409072048,712,710,712,710,293
|
|
20241105,130500,1408864016,710,710,710,710,0
|
|
20241105,130400,1408864016,710,710,710,710,0
|
|
20241105,130300,1408864016,710,710,710,710,48
|
|
20241105,130200,1408829936,710,712,712,710,1200
|
|
20241105,130100,1407977036,712,710,712,709,1000
|
|
20241105,130000,1407266531,712,712,712,708,24141
|
|
20241105,125900,1390122429,711,711,711,711,0
|
|
20241105,125800,1390122429,711,711,711,711,0
|
|
20241105,125700,1390122429,711,711,711,711,1
|
|
20241105,125600,1390121718,711,711,711,711,0
|
|
20241105,125500,1390121718,711,711,711,711,47
|
|
20241105,125400,1390088301,713,713,713,713,29
|
|
20241105,125300,1390067624,713,713,713,713,0
|
|
20241105,125200,1390067624,713,713,713,713,0
|
|
20241105,125100,1390067624,713,711,713,711,128
|
|
20241105,125000,1389976614,710,710,710,710,459
|
|
20241105,124900,1389650724,710,711,711,710,900
|
|
20241105,124800,1389010883,711,712,712,711,550
|
|
20241105,124700,1388619563,713,713,713,713,0
|
|
20241105,124600,1388619563,713,713,713,713,100
|
|
20241105,124500,1388548263,713,713,713,713,0
|
|
20241105,124400,1388548263,713,714,714,713,2030
|
|
20241105,124300,1387100872,713,713,713,713,45
|
|
20241105,124200,1387068787,713,714,714,713,25
|
|
20241105,124100,1387050952,714,714,714,714,142
|
|
20241105,124000,1386949564,713,713,713,713,21
|
|
20241105,123900,1386934591,714,714,714,714,1015
|
|
20241105,123800,1386209881,713,713,713,713,0
|
|
20241105,123700,1386209881,713,713,713,713,0
|
|
20241105,123600,1386209881,713,713,713,713,0
|
|
20241105,123500,1386209881,713,713,713,713,0
|
|
20241105,123400,1386209881,713,713,713,713,0
|
|
20241105,123300,1386209881,713,714,714,713,1551
|
|
20241105,123200,1385102599,715,715,715,715,0
|
|
20241105,123100,1385102599,715,715,715,715,1
|
|
20241105,123000,1385101884,714,713,714,713,3308
|
|
20241105,122900,1382741256,713,713,713,713,0
|
|
20241105,122800,1382741256,713,713,713,713,0
|
|
20241105,122700,1382741256,713,713,713,713,1
|
|
20241105,122600,1382740543,713,713,713,712,17
|
|
20241105,122500,1382728423,713,713,713,713,0
|
|
20241105,122400,1382728423,713,713,713,713,0
|
|
20241105,122300,1382728423,713,713,713,713,285
|
|
20241105,122200,1382525218,712,712,712,712,15
|
|
20241105,122100,1382514538,712,712,712,712,300
|
|
20241105,122000,1382300938,712,712,712,712,0
|
|
20241105,121900,1382300938,712,712,712,712,1
|
|
20241105,121800,1382300226,712,712,712,712,0
|
|
20241105,121700,1382300226,712,712,712,712,0
|
|
20241105,121600,1382300226,712,712,712,712,0
|
|
20241105,121500,1382300226,712,712,712,712,0
|
|
20241105,121400,1382300226,712,712,712,712,0
|
|
20241105,121300,1382300226,712,713,713,712,110
|
|
20241105,121200,1382221806,712,712,712,712,10
|
|
20241105,121100,1382214686,712,712,712,712,450
|
|
20241105,121000,1381894286,712,712,712,712,0
|
|
20241105,120900,1381894286,712,711,712,711,2476
|
|
20241105,120800,1380132174,711,711,711,711,650
|
|
20241105,120700,1379670024,711,711,711,711,8399
|
|
20241105,120600,1373698335,711,711,711,711,400
|
|
20241105,120500,1373413935,710,710,710,710,539
|
|
20241105,120400,1373031245,710,710,710,710,400
|
|
20241105,120300,1372747245,710,710,710,710,35
|
|
20241105,120200,1372722395,709,709,709,709,0
|
|
20241105,120100,1372722395,709,709,709,709,0
|
|
20241105,120000,1372722395,709,709,709,709,0
|
|
20241105,115900,1372722395,709,709,709,709,0
|
|
20241105,115800,1372722395,709,709,709,709,45
|
|
20241105,115700,1372690490,709,709,709,709,0
|
|
20241105,115600,1372690490,709,709,709,709,500
|
|
20241105,115500,1372335990,709,709,709,709,550
|
|
20241105,115400,1371946040,709,709,709,709,4
|
|
20241105,115300,1371943204,709,709,709,709,51
|
|
20241105,115200,1371907045,709,709,709,709,0
|
|
20241105,115100,1371907045,709,709,711,709,1650
|
|
20241105,115000,1370735828,709,709,709,709,568
|
|
20241105,114900,1370333116,709,709,709,709,0
|
|
20241105,114800,1370333116,709,709,709,707,959
|
|
20241105,114700,1369654663,709,709,709,709,143
|
|
20241105,114600,1369553276,705,705,705,705,654
|
|
20241105,114500,1369092206,705,706,706,705,575
|
|
20241105,114400,1368686440,707,707,707,707,1
|
|
20241105,114300,1368685733,706,706,706,706,0
|
|
20241105,114200,1368685733,706,707,707,706,1123
|
|
20241105,114100,1367892783,706,706,706,706,0
|
|
20241105,114000,1367892783,706,707,709,706,1011
|
|
20241105,113900,1367178750,709,709,709,709,0
|
|
20241105,113800,1367178750,709,707,709,707,4471
|
|
20241105,113700,1364017473,707,707,707,707,281
|
|
20241105,113600,1363818806,707,707,707,707,102
|
|
20241105,113500,1363746692,707,708,708,707,3392
|
|
20241105,113400,1361348341,709,709,709,709,0
|
|
20241105,113300,1361348341,709,709,709,709,0
|
|
20241105,113200,1361348341,709,709,709,709,310
|
|
20241105,113100,1361128551,709,709,709,709,188
|
|
20241105,113000,1360995259,709,709,709,709,1020
|
|
20241105,112900,1360272079,709,709,709,709,800
|
|
20241105,112800,1359704879,709,709,709,709,202
|
|
20241105,112700,1359561661,707,709,709,707,2337
|
|
20241105,112600,1357909400,707,708,708,707,15602
|
|
20241105,112500,1346876947,708,708,708,708,1611
|
|
20241105,112400,1345736359,709,705,709,704,9659
|
|
20241105,112300,1338892567,704,707,707,704,780
|
|
20241105,112200,1338342728,707,708,708,707,6300
|
|
20241105,112100,1333882628,707,708,708,705,2964
|
|
20241105,112000,1331788296,705,706,706,705,9719
|
|
20241105,111900,1324936291,706,708,708,706,8953
|
|
20241105,111800,1318609176,709,709,709,707,1221
|
|
20241105,111700,1317743591,709,709,709,709,0
|
|
20241105,111600,1317743591,709,709,709,709,20
|
|
20241105,111500,1317729411,709,709,709,709,114
|
|
20241105,111400,1317648585,709,707,709,707,174
|
|
20241105,111300,1317525347,707,707,707,707,193
|
|
20241105,111200,1317388896,707,709,709,707,54
|
|
20241105,111100,1317350680,709,707,709,707,1577
|
|
20241105,111000,1316235095,707,707,707,707,929
|
|
20241105,110900,1315578292,709,709,709,707,582
|
|
20241105,110800,1315166138,709,708,709,707,4054
|
|
20241105,110700,1312297270,708,712,713,708,3657
|
|
20241105,110600,1309702576,709,710,710,709,101
|
|
20241105,110500,1309630966,708,713,713,708,2055
|
|
20241105,110400,1308173901,713,713,713,713,1
|
|
20241105,110300,1308173188,707,711,711,707,61424
|
|
20241105,110200,1264694511,711,712,712,711,6132
|
|
20241105,110100,1260329527,712,712,712,712,6
|
|
20241105,110000,1260325255,712,714,714,712,2304
|
|
20241105,105900,1258683511,715,715,715,715,50
|
|
20241105,105800,1258647761,714,718,718,714,270
|
|
20241105,105700,1258454941,718,716,718,716,68
|
|
20241105,105600,1258406155,716,716,716,716,106
|
|
20241105,105500,1258330259,716,716,716,716,11
|
|
20241105,105400,1258322383,716,713,716,713,136
|
|
20241105,105300,1258225400,712,714,715,712,2917
|
|
20241105,105200,1256144901,715,716,716,715,222
|
|
20241105,105100,1255986070,717,718,718,717,40
|
|
20241105,105000,1255957370,718,718,718,718,2000
|
|
20241105,104900,1254521370,720,720,720,720,2
|
|
20241105,104800,1254519930,720,720,720,720,5
|
|
20241105,104700,1254516330,714,719,719,714,21226
|
|
20241105,104600,1239354651,718,718,718,718,2001
|
|
20241105,104500,1237917933,718,718,718,718,403
|
|
20241105,104400,1237628579,715,715,718,715,488
|
|
20241105,104300,1237279407,715,715,715,715,1000
|
|
20241105,104200,1236564407,720,716,720,716,12382
|
|
20241105,104100,1227656664,714,712,715,712,4127
|
|
20241105,104000,1224710159,715,712,718,712,12201
|
|
20241105,103900,1215961133,719,707,720,707,10501
|
|
20241105,103800,1208441714,714,707,714,707,15908
|
|
20241105,103700,1197178601,708,712,712,708,59220
|
|
20241105,103600,1155145995,712,715,715,712,10842
|
|
20241105,103500,1147417284,714,713,714,712,5385
|
|
20241105,103400,1143574055,714,710,715,710,7555
|
|
20241105,103300,1138192310,710,712,718,707,76989
|
|
20241105,103200,1083421045,716,719,727,711,138937
|
|
20241105,103100,983767281,718,737,751,718,228971
|
|
20241105,103000,815812530,738,738,738,738,1
|
|
20241105,102900,815811792,737,737,737,733,4868
|
|
20241105,102800,812237017,742,740,742,740,5
|
|
20241105,102700,812233315,742,742,742,742,100
|
|
20241105,102600,812159115,743,743,743,743,0
|
|
20241105,102500,812159115,743,742,743,737,601
|
|
20241105,102400,811713672,742,741,742,741,627
|
|
20241105,102300,811248448,742,742,742,742,0
|
|
20241105,102200,811248448,742,742,742,742,0
|
|
20241105,102100,811248448,742,740,742,740,10766
|
|
20241105,102000,803273054,740,738,740,737,1194
|
|
20241105,101900,802392958,738,739,739,738,775
|
|
20241105,101800,801820445,739,740,740,739,156
|
|
20241105,101700,801705117,740,741,741,740,359
|
|
20241105,101600,801439456,742,742,742,742,0
|
|
20241105,101500,801439456,742,742,742,742,1
|
|
20241105,101400,801438714,740,742,742,740,3001
|
|
20241105,101300,799217972,741,740,741,740,565
|
|
20241105,101200,798799469,738,741,742,738,726
|
|
20241105,101100,798261541,742,741,742,741,2264
|
|
20241105,101000,796583907,741,740,742,737,35112
|
|
20241105,100900,770633287,743,741,743,741,278
|
|
20241105,100800,770427019,740,742,743,738,21400
|
|
20241105,100700,754607993,743,743,743,742,654
|
|
20241105,100600,754122212,743,742,743,742,112
|
|
20241105,100500,754039096,742,741,742,739,16700
|
|
20241105,100400,741676729,741,745,745,741,2027
|
|
20241105,100300,740174635,745,744,747,743,76
|
|
20241105,100200,740118075,747,744,748,744,13712
|
|
20241105,100100,729916337,744,749,750,741,47059
|
|
20241105,100000,694737778,749,744,753,744,188302
|
|
20241105,095900,553628209,743,743,743,739,4890
|
|
20241105,095800,550002885,743,738,744,738,31139
|
|
20241105,095700,526900994,736,736,737,736,1402
|
|
20241105,095600,525868370,736,734,736,734,5592
|
|
20241105,095500,521760232,734,735,735,734,391
|
|
20241105,095400,521472897,733,735,737,733,7905
|
|
20241105,095300,515668500,736,733,736,733,7156
|
|
20241105,095200,510412629,733,730,733,730,5625
|
|
20241105,095100,506299496,724,728,728,722,3897
|
|
20241105,095000,503474185,728,724,735,724,22616
|
|
20241105,094900,486895775,733,715,735,715,32434
|
|
20241105,094800,463287902,716,715,716,715,150
|
|
20241105,094700,463180552,716,716,716,716,1
|
|
20241105,094600,463179836,716,716,716,712,6859
|
|
20241105,094500,458286014,717,718,718,717,1104
|
|
20241105,094400,457494346,718,723,723,718,844
|
|
20241105,094300,456887041,724,724,724,724,724
|
|
20241105,094200,456362865,724,722,724,722,162
|
|
20241105,094100,456245844,722,722,722,722,14
|
|
20241105,094000,456235736,716,716,716,716,0
|
|
20241105,093900,456235736,716,716,716,716,1
|
|
20241105,093800,456235020,724,720,725,715,13953
|
|
20241105,093700,446232896,720,726,726,720,1520
|
|
20241105,093600,445135377,726,726,726,726,22
|
|
20241105,093500,445119405,727,720,727,720,600
|
|
20241105,093400,444684164,720,723,723,720,3600
|
|
20241105,093300,442090747,729,729,729,722,13217
|
|
20241105,093200,432496346,729,722,729,722,9173
|
|
20241105,093100,425833749,725,721,725,721,4275
|
|
20241105,093000,422746683,721,723,728,721,1997
|
|
20241105,092900,421301351,724,725,725,723,1101
|
|
20241105,092800,420504037,732,729,732,729,7546
|
|
20241105,092700,414989404,731,739,739,724,18021
|
|
20241105,092600,401857750,740,738,745,736,48204
|
|
20241105,092500,366182759,738,730,740,729,111699
|
|
20241105,092400,284040282,730,721,730,721,16063
|
|
20241105,092300,272387120,721,721,721,719,3775
|
|
20241105,092200,269667145,721,721,721,721,814
|
|
20241105,092100,269080251,722,722,722,721,930
|
|
20241105,092000,268409322,722,722,724,722,2140
|
|
20241105,091900,266864236,722,724,724,722,1612
|
|
20241105,091800,265698050,726,726,726,726,10
|
|
20241105,091700,265690790,726,726,726,726,9
|
|
20241105,091600,265684256,727,726,730,717,5609
|
|
20241105,091500,261622323,726,719,730,719,16737
|
|
20241105,091400,249475591,720,715,720,715,40
|
|
20241105,091300,249446986,720,720,720,720,2
|
|
20241105,091200,249445546,715,712,721,712,3295
|
|
20241105,091100,247094967,712,723,723,701,48652
|
|
20241105,091000,212288362,723,725,725,723,18406
|
|
20241105,090900,198977870,730,730,730,725,6798
|
|
20241105,090800,194032713,730,727,732,726,8698
|
|
20241105,090700,187693114,723,735,735,721,25672
|
|
20241105,090600,169100539,735,740,740,730,24670
|
|
20241105,090500,151005164,740,745,748,739,5129
|
|
20241105,090400,147191917,748,754,757,737,38766
|
|
20241105,090300,118207772,756,737,765,737,112404
|
|
20241105,090200,33615057,736,718,750,718,40298
|
|
20241105,090100,3866108,719,719,719,719,55
|
|
20241105,090000,3826563,719,712,719,712,5331
|