605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190200,172759140,675,675,675,675,7467
|
|
20241107,190100,172759140,675,675,675,675,0
|
|
20241107,190000,172759140,675,675,675,675,0
|
|
20241107,185900,172759140,675,675,675,675,0
|
|
20241107,185800,172759140,675,675,675,675,0
|
|
20241107,185700,172759140,675,675,675,675,0
|
|
20241107,185600,172759140,675,675,675,675,0
|
|
20241107,185500,172759140,675,675,675,675,0
|
|
20241107,185400,172759140,675,675,675,675,0
|
|
20241107,185300,172759140,675,675,675,675,0
|
|
20241107,185200,172759140,675,675,675,675,0
|
|
20241107,185100,172759140,675,675,675,675,0
|
|
20241107,185000,172759140,675,675,675,675,0
|
|
20241107,184900,172759140,675,675,675,675,0
|
|
20241107,184800,172759140,675,675,675,675,0
|
|
20241107,184700,172759140,675,675,675,675,0
|
|
20241107,184600,172759140,675,675,675,675,0
|
|
20241107,184500,172759140,675,675,675,675,0
|
|
20241107,184400,172759140,675,675,675,675,0
|
|
20241107,184300,172759140,675,675,675,675,0
|
|
20241107,184200,172759140,675,675,675,675,0
|
|
20241107,184100,172759140,675,675,675,675,0
|
|
20241107,184000,172759140,675,675,675,675,0
|
|
20241107,183900,172759140,675,675,675,675,0
|
|
20241107,183800,172759140,675,675,675,675,0
|
|
20241107,183700,172759140,675,675,675,675,0
|
|
20241107,183600,172759140,675,675,675,675,0
|
|
20241107,183500,172759140,675,675,675,675,0
|
|
20241107,183400,172759140,675,675,675,675,0
|
|
20241107,183300,172759140,675,675,675,675,0
|
|
20241107,183200,172759140,675,675,675,675,7467
|
|
20241107,183100,172759140,675,675,675,675,0
|
|
20241107,183000,172759140,675,675,675,675,0
|
|
20241107,182900,172759140,675,675,675,675,0
|
|
20241107,182800,172759140,675,675,675,675,0
|
|
20241107,182700,172759140,675,675,675,675,0
|
|
20241107,182600,172759140,675,675,675,675,0
|
|
20241107,182500,172759140,675,675,675,675,0
|
|
20241107,182400,172759140,675,675,675,675,0
|
|
20241107,182300,172759140,675,675,675,675,0
|
|
20241107,182200,172759140,675,675,675,675,0
|
|
20241107,182100,172759140,675,675,675,675,0
|
|
20241107,182000,172759140,675,675,675,675,0
|
|
20241107,181900,172759140,675,675,675,675,0
|
|
20241107,181800,172759140,675,675,675,675,0
|
|
20241107,181700,172759140,675,675,675,675,0
|
|
20241107,181600,172759140,675,675,675,675,0
|
|
20241107,181500,172759140,675,675,675,675,0
|
|
20241107,181400,172759140,675,675,675,675,0
|
|
20241107,181300,172759140,675,675,675,675,0
|
|
20241107,181200,172759140,675,675,675,675,0
|
|
20241107,181100,172759140,675,675,675,675,0
|
|
20241107,181000,172759140,675,675,675,675,0
|
|
20241107,180900,172759140,675,675,675,675,0
|
|
20241107,180800,172759140,675,675,675,675,0
|
|
20241107,180700,172759140,675,675,675,675,0
|
|
20241107,180600,172759140,675,675,675,675,0
|
|
20241107,180500,172759140,675,675,675,675,0
|
|
20241107,180400,172759140,675,675,675,675,0
|
|
20241107,180300,172759140,675,675,675,675,0
|
|
20241107,180200,172759140,675,675,675,675,7467
|
|
20241107,180100,172759140,675,675,675,675,0
|
|
20241107,180000,172759140,675,675,675,675,0
|
|
20241107,175900,172759140,675,675,675,675,0
|
|
20241107,175800,172759140,675,675,675,675,0
|
|
20241107,175700,172759140,675,675,675,675,0
|
|
20241107,175600,172759140,675,675,675,675,0
|
|
20241107,175500,172759140,675,675,675,675,0
|
|
20241107,175400,172759140,675,675,675,675,0
|
|
20241107,175300,172759140,675,675,675,675,0
|
|
20241107,175200,172759140,675,675,675,675,0
|
|
20241107,175100,172759140,675,675,675,675,0
|
|
20241107,175000,172759140,675,675,675,675,0
|
|
20241107,174900,172759140,675,675,675,675,0
|
|
20241107,174800,172759140,675,675,675,675,0
|
|
20241107,174700,172759140,675,675,675,675,0
|
|
20241107,174600,172759140,675,675,675,675,0
|
|
20241107,174500,172759140,675,675,675,675,0
|
|
20241107,174400,172759140,675,675,675,675,0
|
|
20241107,174300,172759140,675,675,675,675,0
|
|
20241107,174200,172759140,675,675,675,675,0
|
|
20241107,174100,172759140,675,675,675,675,0
|
|
20241107,174000,172759140,675,675,675,675,0
|
|
20241107,173900,172759140,675,675,675,675,0
|
|
20241107,173800,172759140,675,675,675,675,0
|
|
20241107,173700,172759140,675,675,675,675,0
|
|
20241107,173600,172759140,675,675,675,675,0
|
|
20241107,173500,172759140,675,675,675,675,0
|
|
20241107,173400,172759140,675,675,675,675,0
|
|
20241107,173300,172759140,675,675,675,675,0
|
|
20241107,173200,172759140,675,675,675,675,7467
|
|
20241107,173100,172759140,675,675,675,675,0
|
|
20241107,173000,172759140,675,675,675,675,0
|
|
20241107,172900,172759140,675,675,675,675,0
|
|
20241107,172800,172759140,675,675,675,675,0
|
|
20241107,172700,172759140,675,675,675,675,0
|
|
20241107,172600,172759140,675,675,675,675,0
|
|
20241107,172500,172759140,675,675,675,675,0
|
|
20241107,172400,172759140,675,675,675,675,0
|
|
20241107,172300,172759140,675,675,675,675,0
|
|
20241107,172200,172759140,675,675,675,675,0
|
|
20241107,172100,172759140,675,675,675,675,0
|
|
20241107,172000,172759140,675,675,675,675,0
|
|
20241107,171900,172759140,675,675,675,675,0
|
|
20241107,171800,172759140,675,675,675,675,0
|
|
20241107,171700,172759140,675,675,675,675,0
|
|
20241107,171600,172759140,675,675,675,675,0
|
|
20241107,171500,172759140,675,675,675,675,0
|
|
20241107,171400,172759140,675,675,675,675,0
|
|
20241107,171300,172759140,675,675,675,675,0
|
|
20241107,171200,172759140,675,675,675,675,0
|
|
20241107,171100,172759140,675,675,675,675,0
|
|
20241107,171000,172759140,675,675,675,675,0
|
|
20241107,170900,172759140,675,675,675,675,0
|
|
20241107,170800,172759140,675,675,675,675,0
|
|
20241107,170700,172759140,675,675,675,675,0
|
|
20241107,170600,172759140,675,675,675,675,0
|
|
20241107,170500,172759140,675,675,675,675,0
|
|
20241107,170400,172759140,675,675,675,675,0
|
|
20241107,170300,172759140,675,675,675,675,0
|
|
20241107,170200,172759140,675,675,675,675,7467
|
|
20241107,170100,172759140,675,675,675,675,0
|
|
20241107,170000,172759140,675,675,675,675,0
|
|
20241107,165900,172759140,675,675,675,675,0
|
|
20241107,165800,172759140,675,675,675,675,0
|
|
20241107,165700,172759140,675,675,675,675,0
|
|
20241107,165600,172759140,675,675,675,675,0
|
|
20241107,165500,172759140,675,675,675,675,0
|
|
20241107,165400,172759140,675,675,675,675,0
|
|
20241107,165300,172759140,675,675,675,675,0
|
|
20241107,165200,172759140,675,675,675,675,0
|
|
20241107,165100,172759140,675,675,675,675,0
|
|
20241107,165000,172759140,675,675,675,675,0
|
|
20241107,164900,172759140,675,675,675,675,0
|
|
20241107,164800,172759140,675,675,675,675,0
|
|
20241107,164700,172759140,675,675,675,675,0
|
|
20241107,164600,172759140,675,675,675,675,0
|
|
20241107,164500,172759140,675,675,675,675,0
|
|
20241107,164400,172759140,675,675,675,675,0
|
|
20241107,164300,172759140,675,675,675,675,0
|
|
20241107,164200,172759140,675,675,675,675,0
|
|
20241107,164100,172759140,675,675,675,675,0
|
|
20241107,164000,172759140,675,675,675,675,0
|
|
20241107,163900,172759140,675,675,675,675,0
|
|
20241107,163800,172759140,675,675,675,675,0
|
|
20241107,163700,172759140,675,675,675,675,0
|
|
20241107,163600,172759140,675,675,675,675,0
|
|
20241107,163500,172759140,675,675,675,675,0
|
|
20241107,163400,172759140,675,675,675,675,0
|
|
20241107,163300,172759140,675,675,675,675,0
|
|
20241107,163200,172759140,675,675,675,675,7467
|
|
20241107,163100,172759140,675,675,675,675,0
|
|
20241107,163000,172759140,675,675,675,675,0
|
|
20241107,162900,172759140,675,675,675,675,0
|
|
20241107,162800,172759140,675,675,675,675,0
|
|
20241107,162700,172759140,675,675,675,675,0
|
|
20241107,162600,172759140,675,675,675,675,0
|
|
20241107,162500,172759140,675,675,675,675,0
|
|
20241107,162400,172759140,675,675,675,675,0
|
|
20241107,162300,172759140,675,675,675,675,0
|
|
20241107,162200,172759140,675,675,675,675,0
|
|
20241107,162100,172759140,675,675,675,675,0
|
|
20241107,162000,172759140,675,675,675,675,0
|
|
20241107,161900,172759140,675,675,675,675,0
|
|
20241107,161800,172759140,675,675,675,675,0
|
|
20241107,161700,172759140,675,675,675,675,0
|
|
20241107,161600,172759140,675,675,675,675,0
|
|
20241107,161500,172759140,675,675,675,675,0
|
|
20241107,161400,172759140,675,675,675,675,0
|
|
20241107,161300,172759140,675,675,675,675,0
|
|
20241107,161200,172759140,675,675,675,675,0
|
|
20241107,161100,172759140,675,675,675,675,0
|
|
20241107,161000,172759140,675,675,675,675,0
|
|
20241107,160900,172759140,675,675,675,675,0
|
|
20241107,160800,172759140,675,675,675,675,0
|
|
20241107,160700,172759140,675,675,675,675,0
|
|
20241107,160600,172759140,675,675,675,675,0
|
|
20241107,160500,172759140,675,675,675,675,0
|
|
20241107,160400,172759140,675,675,675,675,0
|
|
20241107,160300,172759140,675,675,675,675,0
|
|
20241107,160200,172759140,675,675,675,675,7467
|
|
20241107,160100,172759140,675,675,675,675,0
|
|
20241107,160000,172759140,675,675,675,675,0
|
|
20241107,155900,172759140,675,675,675,675,0
|
|
20241107,155800,172759140,675,675,675,675,0
|
|
20241107,155700,172759140,675,675,675,675,0
|
|
20241107,155600,172759140,675,675,675,675,0
|
|
20241107,155500,172759140,675,675,675,675,0
|
|
20241107,155400,172759140,675,675,675,675,0
|
|
20241107,155300,172759140,675,675,675,675,0
|
|
20241107,155200,172759140,675,675,675,675,0
|
|
20241107,155100,172759140,675,675,675,675,0
|
|
20241107,155000,172759140,675,675,675,675,0
|
|
20241107,154900,172759140,675,675,675,675,0
|
|
20241107,154800,172759140,675,675,675,675,0
|
|
20241107,154700,172759140,675,675,675,675,0
|
|
20241107,154600,172759140,675,675,675,675,0
|
|
20241107,154500,172759140,675,675,675,675,0
|
|
20241107,154400,172759140,675,675,675,675,0
|
|
20241107,154300,172759140,675,675,675,675,0
|
|
20241107,154200,172759140,675,675,675,675,0
|
|
20241107,154100,172759140,675,675,675,675,0
|
|
20241107,154000,172759140,675,675,675,675,0
|
|
20241107,153900,172759140,675,675,675,675,0
|
|
20241107,153800,172759140,675,675,675,675,0
|
|
20241107,153700,172759140,675,675,675,675,0
|
|
20241107,153600,172759140,675,675,675,675,0
|
|
20241107,153500,172759140,675,675,675,675,0
|
|
20241107,153400,172759140,675,675,675,675,0
|
|
20241107,153300,172759140,675,675,675,675,0
|
|
20241107,153200,172759140,675,675,675,675,7467
|
|
20241107,153100,172759140,675,675,675,675,0
|
|
20241107,153000,172759140,675,675,675,675,7467
|
|
20241107,152900,167718915,679,679,679,679,0
|
|
20241107,152800,167718915,679,679,679,679,0
|
|
20241107,152700,167718915,679,679,679,679,0
|
|
20241107,152600,167718915,679,679,679,679,0
|
|
20241107,152500,167718915,679,679,679,679,0
|
|
20241107,152400,167718915,679,679,679,679,0
|
|
20241107,152300,167718915,679,679,679,679,0
|
|
20241107,152200,167718915,679,679,679,679,0
|
|
20241107,152100,167718915,679,679,679,679,0
|
|
20241107,152000,167718915,679,679,679,679,0
|
|
20241107,151900,167718915,679,679,679,679,1000
|
|
20241107,151800,167039915,679,679,679,679,0
|
|
20241107,151700,167039915,679,679,679,679,1
|
|
20241107,151600,167039236,678,678,678,677,473
|
|
20241107,151500,166718995,679,678,679,678,21
|
|
20241107,151400,166704756,677,678,678,677,459
|
|
20241107,151300,166393963,678,679,679,678,286
|
|
20241107,151200,166200035,679,679,679,679,20
|
|
20241107,151100,166186455,678,678,678,678,74
|
|
20241107,151000,166136283,679,679,679,679,0
|
|
20241107,150900,166136283,679,679,679,679,0
|
|
20241107,150800,166136283,679,679,679,679,151
|
|
20241107,150700,166033754,677,677,677,677,0
|
|
20241107,150600,166033754,677,677,677,677,20
|
|
20241107,150500,166020214,679,679,679,679,0
|
|
20241107,150400,166020214,679,679,679,679,1000
|
|
20241107,150300,165341214,679,679,679,679,0
|
|
20241107,150200,165341214,679,678,679,678,156
|
|
20241107,150100,165235414,679,679,679,679,0
|
|
20241107,150000,165235414,679,679,679,679,0
|
|
20241107,145900,165235414,679,679,679,679,0
|
|
20241107,145800,165235414,679,679,679,679,0
|
|
20241107,145700,165235414,679,679,679,679,0
|
|
20241107,145600,165235414,679,679,679,677,792
|
|
20241107,145500,164699160,679,679,679,679,0
|
|
20241107,145400,164699160,679,679,679,679,5
|
|
20241107,145300,164695765,679,679,679,679,0
|
|
20241107,145200,164695765,679,679,679,679,0
|
|
20241107,145100,164695765,679,679,679,679,0
|
|
20241107,145000,164695765,679,679,679,679,50
|
|
20241107,144900,164661815,679,679,679,679,1
|
|
20241107,144800,164661136,677,677,677,677,20
|
|
20241107,144700,164647596,679,679,679,679,0
|
|
20241107,144600,164647596,679,678,679,678,125
|
|
20241107,144500,164562845,677,677,677,677,793
|
|
20241107,144400,164025984,679,679,679,679,0
|
|
20241107,144300,164025984,679,679,679,679,0
|
|
20241107,144200,164025984,679,679,679,679,0
|
|
20241107,144100,164025984,679,679,679,679,0
|
|
20241107,144000,164025984,679,679,679,679,0
|
|
20241107,143900,164025984,679,679,679,679,1
|
|
20241107,143800,164025305,678,678,678,678,191
|
|
20241107,143700,163895807,679,679,679,679,200
|
|
20241107,143600,163760007,679,679,679,679,0
|
|
20241107,143500,163760007,679,679,679,679,0
|
|
20241107,143400,163760007,679,679,679,679,5
|
|
20241107,143300,163756612,679,679,679,679,1
|
|
20241107,143200,163755933,682,682,682,682,0
|
|
20241107,143100,163755933,682,679,682,679,50
|
|
20241107,143000,163721980,679,679,679,679,1
|
|
20241107,142900,163721301,682,682,682,682,0
|
|
20241107,142800,163721301,682,682,682,682,10
|
|
20241107,142700,163714481,682,682,682,682,4
|
|
20241107,142600,163711753,681,677,681,677,2736
|
|
20241107,142500,161859438,677,680,680,677,10
|
|
20241107,142400,161852665,681,681,681,681,1
|
|
20241107,142300,161851984,683,683,683,683,0
|
|
20241107,142200,161851984,683,683,683,683,0
|
|
20241107,142100,161851984,683,683,683,683,0
|
|
20241107,142000,161851984,683,683,683,683,0
|
|
20241107,141900,161851984,683,683,683,683,1
|
|
20241107,141800,161851301,681,681,681,681,1
|
|
20241107,141700,161850620,681,683,683,681,505
|
|
20241107,141600,161506705,683,683,683,683,0
|
|
20241107,141500,161506705,683,683,683,683,40
|
|
20241107,141400,161479385,683,683,683,683,0
|
|
20241107,141300,161479385,683,680,683,680,62
|
|
20241107,141200,161437218,680,680,680,680,100
|
|
20241107,141100,161369218,680,680,680,680,1
|
|
20241107,141000,161368538,675,675,675,675,0
|
|
20241107,140900,161368538,675,675,675,675,492
|
|
20241107,140800,161036438,680,680,680,680,0
|
|
20241107,140700,161036438,680,680,680,680,0
|
|
20241107,140600,161036438,680,680,680,680,0
|
|
20241107,140500,161036438,680,680,680,680,0
|
|
20241107,140400,161036438,680,680,680,680,401
|
|
20241107,140300,160763758,674,674,674,674,0
|
|
20241107,140200,160763758,674,680,680,674,5300
|
|
20241107,140100,157178822,680,680,680,680,0
|
|
20241107,140000,157178822,680,680,680,680,0
|
|
20241107,135900,157178822,680,680,680,680,300
|
|
20241107,135800,156974822,680,680,680,680,0
|
|
20241107,135700,156974822,680,680,680,680,9
|
|
20241107,135600,156968702,677,677,677,677,0
|
|
20241107,135500,156968702,677,677,677,677,33
|
|
20241107,135400,156946361,677,677,677,677,0
|
|
20241107,135300,156946361,677,677,677,677,0
|
|
20241107,135200,156946361,677,677,677,677,1400
|
|
20241107,135100,155998561,677,677,677,677,0
|
|
20241107,135000,155998561,677,677,677,677,117
|
|
20241107,134900,155919352,680,680,680,680,0
|
|
20241107,134800,155919352,680,680,680,680,1
|
|
20241107,134700,155918672,677,677,677,677,0
|
|
20241107,134600,155918672,677,677,677,677,62
|
|
20241107,134500,155876698,680,680,680,680,0
|
|
20241107,134400,155876698,680,680,680,680,2120
|
|
20241107,134300,154435098,678,678,678,678,0
|
|
20241107,134200,154435098,678,678,678,678,0
|
|
20241107,134100,154435098,678,678,678,678,515
|
|
20241107,134000,154085928,679,679,679,679,568
|
|
20241107,133900,153700256,680,680,680,680,0
|
|
20241107,133800,153700256,680,680,680,680,0
|
|
20241107,133700,153700256,680,680,680,680,5
|
|
20241107,133600,153696856,680,680,680,680,155
|
|
20241107,133500,153591456,680,680,680,680,226
|
|
20241107,133400,153437776,681,681,681,681,1528
|
|
20241107,133300,152397208,684,684,684,684,9
|
|
20241107,133200,152391052,684,684,684,684,0
|
|
20241107,133100,152391052,684,684,684,684,20
|
|
20241107,133000,152377372,684,684,684,684,1
|
|
20241107,132900,152376688,681,681,681,681,0
|
|
20241107,132800,152376688,681,681,681,681,500
|
|
20241107,132700,152036188,685,685,685,685,200
|
|
20241107,132600,151899188,686,686,686,686,0
|
|
20241107,132500,151899188,686,686,686,686,0
|
|
20241107,132400,151899188,686,686,686,686,0
|
|
20241107,132300,151899188,686,686,686,686,0
|
|
20241107,132200,151899188,686,686,686,686,0
|
|
20241107,132100,151899188,686,686,686,686,2
|
|
20241107,132000,151897816,686,686,686,686,100
|
|
20241107,131900,151829216,686,686,686,686,2
|
|
20241107,131800,151827844,686,686,686,686,3
|
|
20241107,131700,151825786,686,686,686,686,0
|
|
20241107,131600,151825786,686,686,686,686,0
|
|
20241107,131500,151825786,686,686,686,686,2
|
|
20241107,131400,151824414,686,686,686,686,0
|
|
20241107,131300,151824414,686,686,686,686,5
|
|
20241107,131200,151820984,686,685,686,685,926
|
|
20241107,131100,151185749,686,686,686,686,1
|
|
20241107,131000,151185063,685,685,685,685,1527
|
|
20241107,130900,150139068,685,684,685,684,3
|
|
20241107,130800,150137015,684,681,684,681,8665
|
|
20241107,130700,144215208,683,683,683,683,1
|
|
20241107,130600,144214525,681,681,681,681,0
|
|
20241107,130500,144214525,681,681,681,681,0
|
|
20241107,130400,144214525,681,681,681,681,202
|
|
20241107,130300,144076963,683,683,683,683,0
|
|
20241107,130200,144076963,683,683,683,683,0
|
|
20241107,130100,144076963,683,683,683,683,0
|
|
20241107,130000,144076963,683,683,683,683,1
|
|
20241107,125900,144076280,681,681,681,681,203
|
|
20241107,125800,143938037,681,681,681,681,0
|
|
20241107,125700,143938037,681,679,681,679,4604
|
|
20241107,125600,140807950,679,679,679,679,58
|
|
20241107,125500,140768568,680,680,680,680,0
|
|
20241107,125400,140768568,680,679,680,679,1122
|
|
20241107,125300,140006698,679,679,679,678,1276
|
|
20241107,125200,139140394,679,678,679,678,2729
|
|
20241107,125100,137290090,678,678,678,678,1
|
|
20241107,125000,137289412,677,677,677,677,0
|
|
20241107,124900,137289412,677,677,677,677,797
|
|
20241107,124800,136749843,677,677,677,677,0
|
|
20241107,124700,136749843,677,677,677,677,0
|
|
20241107,124600,136749843,677,677,677,677,0
|
|
20241107,124500,136749843,677,677,677,677,0
|
|
20241107,124400,136749843,677,677,677,677,22
|
|
20241107,124300,136734949,677,677,677,677,0
|
|
20241107,124200,136734949,677,677,677,677,0
|
|
20241107,124100,136734949,677,677,677,677,0
|
|
20241107,124000,136734949,677,677,677,677,1
|
|
20241107,123900,136734272,677,677,677,677,0
|
|
20241107,123800,136734272,677,676,677,676,5002
|
|
20241107,123700,133349098,676,676,676,676,120
|
|
20241107,123600,133267978,676,676,676,676,0
|
|
20241107,123500,133267978,676,677,677,676,28
|
|
20241107,123400,133249032,676,676,676,676,1027
|
|
20241107,123300,132554780,677,677,677,677,54
|
|
20241107,123200,132518222,677,677,677,677,0
|
|
20241107,123100,132518222,677,677,677,677,0
|
|
20241107,123000,132518222,677,677,677,677,0
|
|
20241107,122900,132518222,677,677,677,677,3
|
|
20241107,122800,132516191,676,676,676,676,0
|
|
20241107,122700,132516191,676,676,677,676,705
|
|
20241107,122600,132039609,676,676,676,676,0
|
|
20241107,122500,132039609,676,677,677,676,371
|
|
20241107,122400,131788808,677,677,677,677,0
|
|
20241107,122300,131788808,677,677,677,677,0
|
|
20241107,122200,131788808,677,677,677,677,0
|
|
20241107,122100,131788808,677,677,677,677,0
|
|
20241107,122000,131788808,677,677,677,677,300
|
|
20241107,121900,131585708,677,677,677,677,0
|
|
20241107,121800,131585708,677,677,677,677,0
|
|
20241107,121700,131585708,677,677,677,677,883
|
|
20241107,121600,130987917,677,676,677,676,2032
|
|
20241107,121500,129612629,676,676,676,676,0
|
|
20241107,121400,129612629,676,676,676,676,114
|
|
20241107,121300,129535565,676,676,676,676,5
|
|
20241107,121200,129532185,674,674,674,674,155
|
|
20241107,121100,129427715,676,676,676,676,5
|
|
20241107,121000,129424335,677,677,677,677,0
|
|
20241107,120900,129424335,677,677,677,677,0
|
|
20241107,120800,129424335,677,677,677,677,0
|
|
20241107,120700,129424335,677,677,677,677,0
|
|
20241107,120600,129424335,677,676,677,676,2959
|
|
20241107,120500,127424049,676,676,676,676,0
|
|
20241107,120400,127424049,676,676,676,676,0
|
|
20241107,120300,127424049,676,676,676,676,8
|
|
20241107,120200,127418641,676,676,676,676,10
|
|
20241107,120100,127411881,676,676,676,676,219
|
|
20241107,120000,127263837,676,674,676,674,828
|
|
20241107,115900,126705763,674,674,674,674,0
|
|
20241107,115800,126705763,674,674,674,674,50
|
|
20241107,115700,126672063,673,673,673,673,43
|
|
20241107,115600,126643124,674,674,674,674,3
|
|
20241107,115500,126641102,672,672,672,672,0
|
|
20241107,115400,126641102,672,672,672,672,0
|
|
20241107,115300,126641102,672,672,672,672,0
|
|
20241107,115200,126641102,672,672,672,672,0
|
|
20241107,115100,126641102,672,672,672,672,150
|
|
20241107,115000,126540302,674,674,674,674,0
|
|
20241107,114900,126540302,674,671,674,671,449
|
|
20241107,114800,126239020,671,671,671,671,0
|
|
20241107,114700,126239020,671,673,673,671,1000
|
|
20241107,114600,125567986,674,673,674,673,38
|
|
20241107,114500,125542411,673,673,673,673,0
|
|
20241107,114400,125542411,673,673,673,673,2
|
|
20241107,114300,125541065,674,674,674,674,0
|
|
20241107,114200,125541065,674,674,674,674,0
|
|
20241107,114100,125541065,674,672,674,672,1072
|
|
20241107,114000,124820675,674,674,674,674,0
|
|
20241107,113900,124820675,674,674,674,674,0
|
|
20241107,113800,124820675,674,674,674,674,3
|
|
20241107,113700,124818653,674,675,675,674,115
|
|
20241107,113600,124741140,674,674,674,674,4889
|
|
20241107,113500,121445954,675,674,675,674,709
|
|
20241107,113400,120968087,675,675,675,675,30
|
|
20241107,113300,120947837,677,675,677,675,4
|
|
20241107,113200,120945133,677,677,677,677,0
|
|
20241107,113100,120945133,677,674,677,674,935
|
|
20241107,113000,120314934,674,674,674,674,0
|
|
20241107,112900,120314934,674,674,674,674,0
|
|
20241107,112800,120314934,674,674,674,674,0
|
|
20241107,112700,120314934,674,674,674,674,5
|
|
20241107,112600,120311564,674,674,674,674,1
|
|
20241107,112500,120310890,670,670,670,670,0
|
|
20241107,112400,120310890,670,671,671,670,1087
|
|
20241107,112300,119582443,674,674,674,674,0
|
|
20241107,112200,119582443,674,674,674,674,0
|
|
20241107,112100,119582443,674,674,674,674,69
|
|
20241107,112000,119535937,674,670,674,670,12
|
|
20241107,111900,119527860,670,673,673,670,270
|
|
20241107,111800,119346159,673,673,673,673,15
|
|
20241107,111700,119336064,673,673,673,673,0
|
|
20241107,111600,119336064,673,672,673,672,7
|
|
20241107,111500,119331359,673,673,673,673,100
|
|
20241107,111400,119264059,673,673,673,673,5
|
|
20241107,111300,119260694,670,670,670,670,0
|
|
20241107,111200,119260694,670,670,670,670,0
|
|
20241107,111100,119260694,670,670,670,670,0
|
|
20241107,111000,119260694,670,673,673,670,150
|
|
20241107,110900,119160023,673,673,673,673,0
|
|
20241107,110800,119160023,673,673,673,673,2
|
|
20241107,110700,119158677,673,673,673,673,0
|
|
20241107,110600,119158677,673,671,673,671,21
|
|
20241107,110500,119144582,670,670,670,670,0
|
|
20241107,110400,119144582,670,670,670,670,0
|
|
20241107,110300,119144582,670,670,670,670,10
|
|
20241107,110200,119137882,670,671,671,670,5
|
|
20241107,110100,119134528,671,671,671,671,9
|
|
20241107,110000,119128489,671,670,671,670,154
|
|
20241107,105900,119025306,670,670,670,670,179
|
|
20241107,105800,118905376,671,671,671,671,0
|
|
20241107,105700,118905376,671,671,671,671,11
|
|
20241107,105600,118897995,671,671,671,671,0
|
|
20241107,105500,118897995,671,670,671,670,352
|
|
20241107,105400,118662154,669,670,670,669,1931
|
|
20241107,105300,117370140,670,670,670,670,78
|
|
20241107,105200,117317880,670,670,670,669,1896
|
|
20241107,105100,116049060,671,670,671,670,301
|
|
20241107,105000,115847389,671,673,673,671,3
|
|
20241107,104900,115845372,673,673,673,673,1
|
|
20241107,104800,115844699,673,673,673,673,0
|
|
20241107,104700,115844699,673,673,673,673,0
|
|
20241107,104600,115844699,673,673,673,673,0
|
|
20241107,104500,115844699,673,673,673,673,1
|
|
20241107,104400,115844026,673,673,673,673,2
|
|
20241107,104300,115842680,673,671,673,670,13341
|
|
20241107,104200,106903610,673,673,673,673,107
|
|
20241107,104100,106831599,673,673,673,673,0
|
|
20241107,104000,106831599,673,673,673,673,1000
|
|
20241107,103900,106158599,673,673,673,673,6
|
|
20241107,103800,106154561,672,672,672,672,442
|
|
20241107,103700,105857537,672,672,672,672,115
|
|
20241107,103600,105780257,673,673,673,673,7
|
|
20241107,103500,105775546,670,672,672,670,6060
|
|
20241107,103400,101711302,673,673,673,673,35
|
|
20241107,103300,101687747,673,674,674,673,931
|
|
20241107,103200,101061132,673,674,674,673,1095
|
|
20241107,103100,100324063,674,676,676,674,1632
|
|
20241107,103000,99223841,676,676,676,676,0
|
|
20241107,102900,99223841,676,676,676,676,8
|
|
20241107,102800,99218433,674,675,675,674,2065
|
|
20241107,102700,97824571,677,675,677,675,501
|
|
20241107,102600,97486394,675,677,677,675,601
|
|
20241107,102500,97080717,677,677,677,677,2
|
|
20241107,102400,97079363,677,677,677,677,0
|
|
20241107,102300,97079363,677,675,677,675,22
|
|
20241107,102200,97064509,677,677,677,677,1
|
|
20241107,102100,97063832,677,677,677,677,3
|
|
20241107,102000,97061801,677,677,677,677,50
|
|
20241107,101900,97027951,677,677,677,677,65
|
|
20241107,101800,96983946,677,677,677,677,101
|
|
20241107,101700,96915569,677,677,677,677,2
|
|
20241107,101600,96914215,677,677,677,677,100
|
|
20241107,101500,96846515,677,677,677,677,0
|
|
20241107,101400,96846515,677,677,677,677,0
|
|
20241107,101300,96846515,677,677,677,677,5
|
|
20241107,101200,96843130,677,672,677,672,105
|
|
20241107,101100,96772345,677,677,677,677,10
|
|
20241107,101000,96765575,677,677,677,677,1
|
|
20241107,100900,96764898,672,675,678,671,1691
|
|
20241107,100800,95627302,678,678,678,678,1
|
|
20241107,100700,95626624,678,678,678,678,3
|
|
20241107,100600,95624590,678,678,678,678,3
|
|
20241107,100500,95622556,678,678,678,678,43
|
|
20241107,100400,95593402,678,678,678,678,15
|
|
20241107,100300,95583232,678,678,678,678,21
|
|
20241107,100200,95568994,678,678,678,678,12
|
|
20241107,100100,95560858,678,678,678,678,0
|
|
20241107,100000,95560858,678,678,678,678,1011
|
|
20241107,095900,94875400,678,678,678,678,0
|
|
20241107,095800,94875400,678,678,678,678,101
|
|
20241107,095700,94806922,678,678,678,678,6
|
|
20241107,095600,94802854,678,678,678,678,3
|
|
20241107,095500,94800820,678,678,678,678,10
|
|
20241107,095400,94794040,678,678,678,674,1031
|
|
20241107,095300,94099006,673,676,676,673,821
|
|
20241107,095200,93546467,676,677,677,676,25
|
|
20241107,095100,93529544,677,674,678,674,53
|
|
20241107,095000,93493815,674,674,674,670,1396
|
|
20241107,094900,92557641,674,677,677,674,92
|
|
20241107,094800,92495480,679,679,679,679,0
|
|
20241107,094700,92495480,679,679,679,679,0
|
|
20241107,094600,92495480,679,679,679,675,8085
|
|
20241107,094500,87037669,679,679,679,679,0
|
|
20241107,094400,87037669,679,675,679,675,2074
|
|
20241107,094300,85637715,679,679,679,679,79
|
|
20241107,094200,85584074,680,680,680,680,68
|
|
20241107,094100,85537834,680,680,680,680,137
|
|
20241107,094000,85444674,680,680,680,680,14
|
|
20241107,093900,85435154,680,680,680,680,0
|
|
20241107,093800,85435154,680,679,680,679,148
|
|
20241107,093700,85334652,676,674,676,674,1494
|
|
20241107,093600,84325142,674,673,674,673,381
|
|
20241107,093500,84068726,672,672,672,672,2
|
|
20241107,093400,84067382,673,671,673,671,7016
|
|
20241107,093300,79347638,671,671,671,671,52
|
|
20241107,093200,79312746,671,670,671,670,2
|
|
20241107,093100,79311405,671,671,671,671,1
|
|
20241107,093000,79310734,671,672,672,669,228
|
|
20241107,092900,79157732,669,672,672,668,6085
|
|
20241107,092800,75087931,672,670,672,670,1266
|
|
20241107,092700,74239703,670,670,670,670,100
|
|
20241107,092600,74172703,670,670,670,670,6
|
|
20241107,092500,74168683,664,670,670,664,7754
|
|
20241107,092400,69003768,669,670,670,668,2208
|
|
20241107,092300,67526618,666,668,670,666,769
|
|
20241107,092200,67014258,670,672,672,668,480
|
|
20241107,092100,66692708,672,672,672,672,527
|
|
20241107,092000,66338564,672,668,673,666,4773
|
|
20241107,091900,63152634,673,670,673,670,9855
|
|
20241107,091800,56549781,670,669,671,668,23368
|
|
20241107,091700,40894205,670,670,670,670,12
|
|
20241107,091600,40886165,670,670,670,670,2
|
|
20241107,091500,40884825,670,670,670,670,78
|
|
20241107,091400,40832565,670,670,670,670,335
|
|
20241107,091300,40608115,670,671,671,670,99
|
|
20241107,091200,40541775,671,670,671,662,12502
|
|
20241107,091100,32221887,670,668,671,666,9843
|
|
20241107,091000,25652256,669,670,670,666,2327
|
|
20241107,090900,24098347,669,671,671,667,1057
|
|
20241107,090800,23390776,675,673,675,673,207
|
|
20241107,090700,23251463,675,677,677,665,9661
|
|
20241107,090600,16771309,676,678,678,676,1065
|
|
20241107,090500,16050791,680,680,680,680,5052
|
|
20241107,090400,12615431,680,681,686,680,4280
|
|
20241107,090300,9701559,689,689,689,689,11077
|
|
20241107,090200,2069506,689,680,689,680,122
|
|
20241107,090100,1986348,689,678,689,678,1488
|
|
20241107,090000,977471,677,678,678,677,1442
|