611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190800,142952541,637,637,637,637,2084
|
|
20241113,190700,142952541,637,637,637,637,0
|
|
20241113,190600,142952541,637,637,637,637,0
|
|
20241113,190500,142952541,637,637,637,637,0
|
|
20241113,190400,142952541,637,637,637,637,0
|
|
20241113,190300,142952541,637,637,637,637,0
|
|
20241113,190200,142952541,637,637,637,637,0
|
|
20241113,190100,142952541,637,637,637,637,0
|
|
20241113,190000,142952541,637,637,637,637,0
|
|
20241113,185900,142952541,637,637,637,637,0
|
|
20241113,185800,142952541,637,637,637,637,0
|
|
20241113,185700,142952541,637,637,637,637,0
|
|
20241113,185600,142952541,637,637,637,637,0
|
|
20241113,185500,142952541,637,637,637,637,0
|
|
20241113,185400,142952541,637,637,637,637,0
|
|
20241113,185300,142952541,637,637,637,637,0
|
|
20241113,185200,142952541,637,637,637,637,0
|
|
20241113,185100,142952541,637,637,637,637,0
|
|
20241113,185000,142952541,637,637,637,637,0
|
|
20241113,184900,142952541,637,637,637,637,0
|
|
20241113,184800,142952541,637,637,637,637,0
|
|
20241113,184700,142952541,637,637,637,637,0
|
|
20241113,184600,142952541,637,637,637,637,0
|
|
20241113,184500,142952541,637,637,637,637,0
|
|
20241113,184400,142952541,637,637,637,637,0
|
|
20241113,184300,142952541,637,637,637,637,0
|
|
20241113,184200,142952541,637,637,637,637,0
|
|
20241113,184100,142952541,637,637,637,637,0
|
|
20241113,184000,142952541,637,637,637,637,0
|
|
20241113,183900,142952541,637,637,637,637,0
|
|
20241113,183800,142952541,637,637,637,637,2084
|
|
20241113,183700,142952541,637,637,637,637,0
|
|
20241113,183600,142952541,637,637,637,637,0
|
|
20241113,183500,142952541,637,637,637,637,0
|
|
20241113,183400,142952541,637,637,637,637,0
|
|
20241113,183300,142952541,637,637,637,637,0
|
|
20241113,183200,142952541,637,637,637,637,0
|
|
20241113,183100,142952541,637,637,637,637,0
|
|
20241113,183000,142952541,637,637,637,637,0
|
|
20241113,182900,142952541,637,637,637,637,0
|
|
20241113,182800,142952541,637,637,637,637,0
|
|
20241113,182700,142952541,637,637,637,637,0
|
|
20241113,182600,142952541,637,637,637,637,0
|
|
20241113,182500,142952541,637,637,637,637,0
|
|
20241113,182400,142952541,637,637,637,637,0
|
|
20241113,182300,142952541,637,637,637,637,0
|
|
20241113,182200,142952541,637,637,637,637,0
|
|
20241113,182100,142952541,637,637,637,637,0
|
|
20241113,182000,142952541,637,637,637,637,0
|
|
20241113,181900,142952541,637,637,637,637,0
|
|
20241113,181800,142952541,637,637,637,637,0
|
|
20241113,181700,142952541,637,637,637,637,0
|
|
20241113,181600,142952541,637,637,637,637,0
|
|
20241113,181500,142952541,637,637,637,637,0
|
|
20241113,181400,142952541,637,637,637,637,0
|
|
20241113,181300,142952541,637,637,637,637,0
|
|
20241113,181200,142952541,637,637,637,637,0
|
|
20241113,181100,142952541,637,637,637,637,0
|
|
20241113,181000,142952541,637,637,637,637,0
|
|
20241113,180900,142952541,637,637,637,637,0
|
|
20241113,180800,142952541,637,637,637,637,2084
|
|
20241113,180700,142952541,637,637,637,637,0
|
|
20241113,180600,142952541,637,637,637,637,0
|
|
20241113,180500,142952541,637,637,637,637,0
|
|
20241113,180400,142952541,637,637,637,637,0
|
|
20241113,180300,142952541,637,637,637,637,0
|
|
20241113,180200,142952541,637,637,637,637,0
|
|
20241113,180100,142952541,637,637,637,637,0
|
|
20241113,180000,142952541,637,637,637,637,0
|
|
20241113,175900,142952541,637,637,637,637,0
|
|
20241113,175800,142952541,637,637,637,637,0
|
|
20241113,175700,142952541,637,637,637,637,0
|
|
20241113,175600,142952541,637,637,637,637,0
|
|
20241113,175500,142952541,637,637,637,637,0
|
|
20241113,175400,142952541,637,637,637,637,0
|
|
20241113,175300,142952541,637,637,637,637,0
|
|
20241113,175200,142952541,637,637,637,637,0
|
|
20241113,175100,142952541,637,637,637,637,0
|
|
20241113,175000,142952541,637,637,637,637,0
|
|
20241113,174900,142952541,637,637,637,637,0
|
|
20241113,174800,142952541,637,637,637,637,0
|
|
20241113,174700,142952541,637,637,637,637,0
|
|
20241113,174600,142952541,637,637,637,637,0
|
|
20241113,174500,142952541,637,637,637,637,0
|
|
20241113,174400,142952541,637,637,637,637,0
|
|
20241113,174300,142952541,637,637,637,637,0
|
|
20241113,174200,142952541,637,637,637,637,0
|
|
20241113,174100,142952541,637,637,637,637,0
|
|
20241113,174000,142952541,637,637,637,637,0
|
|
20241113,173900,142952541,637,637,637,637,0
|
|
20241113,173800,142952541,637,637,637,637,2084
|
|
20241113,173700,142952541,637,637,637,637,0
|
|
20241113,173600,142952541,637,637,637,637,0
|
|
20241113,173500,142952541,637,637,637,637,0
|
|
20241113,173400,142952541,637,637,637,637,0
|
|
20241113,173300,142952541,637,637,637,637,0
|
|
20241113,173200,142952541,637,637,637,637,0
|
|
20241113,173100,142952541,637,637,637,637,0
|
|
20241113,173000,142952541,637,637,637,637,0
|
|
20241113,172900,142952541,637,637,637,637,0
|
|
20241113,172800,142952541,637,637,637,637,0
|
|
20241113,172700,142952541,637,637,637,637,0
|
|
20241113,172600,142952541,637,637,637,637,0
|
|
20241113,172500,142952541,637,637,637,637,0
|
|
20241113,172400,142952541,637,637,637,637,0
|
|
20241113,172300,142952541,637,637,637,637,0
|
|
20241113,172200,142952541,637,637,637,637,0
|
|
20241113,172100,142952541,637,637,637,637,0
|
|
20241113,172000,142952541,637,637,637,637,0
|
|
20241113,171900,142952541,637,637,637,637,0
|
|
20241113,171800,142952541,637,637,637,637,0
|
|
20241113,171700,142952541,637,637,637,637,0
|
|
20241113,171600,142952541,637,637,637,637,0
|
|
20241113,171500,142952541,637,637,637,637,0
|
|
20241113,171400,142952541,637,637,637,637,0
|
|
20241113,171300,142952541,637,637,637,637,0
|
|
20241113,171200,142952541,637,637,637,637,0
|
|
20241113,171100,142952541,637,637,637,637,0
|
|
20241113,171000,142952541,637,637,637,637,0
|
|
20241113,170900,142952541,637,637,637,637,0
|
|
20241113,170800,142952541,637,637,637,637,2084
|
|
20241113,170700,142952541,637,637,637,637,0
|
|
20241113,170600,142952541,637,637,637,637,0
|
|
20241113,170500,142952541,637,637,637,637,0
|
|
20241113,170400,142952541,637,637,637,637,0
|
|
20241113,170300,142952541,637,637,637,637,0
|
|
20241113,170200,142952541,637,637,637,637,0
|
|
20241113,170100,142952541,637,637,637,637,0
|
|
20241113,170000,142952541,637,637,637,637,0
|
|
20241113,165900,142952541,637,637,637,637,0
|
|
20241113,165800,142952541,637,637,637,637,0
|
|
20241113,165700,142952541,637,637,637,637,0
|
|
20241113,165600,142952541,637,637,637,637,0
|
|
20241113,165500,142952541,637,637,637,637,0
|
|
20241113,165400,142952541,637,637,637,637,0
|
|
20241113,165300,142952541,637,637,637,637,0
|
|
20241113,165200,142952541,637,637,637,637,0
|
|
20241113,165100,142952541,637,637,637,637,0
|
|
20241113,165000,142952541,637,637,637,637,0
|
|
20241113,164900,142952541,637,637,637,637,0
|
|
20241113,164800,142952541,637,637,637,637,0
|
|
20241113,164700,142952541,637,637,637,637,0
|
|
20241113,164600,142952541,637,637,637,637,0
|
|
20241113,164500,142952541,637,637,637,637,0
|
|
20241113,164400,142952541,637,637,637,637,0
|
|
20241113,164300,142952541,637,637,637,637,0
|
|
20241113,164200,142952541,637,637,637,637,0
|
|
20241113,164100,142952541,637,637,637,637,0
|
|
20241113,164000,142952541,637,637,637,637,0
|
|
20241113,163900,142952541,637,637,637,637,0
|
|
20241113,163800,142952541,637,637,637,637,2084
|
|
20241113,163700,142952541,637,637,637,637,0
|
|
20241113,163600,142952541,637,637,637,637,0
|
|
20241113,163500,142952541,637,637,637,637,0
|
|
20241113,163400,142952541,637,637,637,637,0
|
|
20241113,163300,142952541,637,637,637,637,0
|
|
20241113,163200,142952541,637,637,637,637,0
|
|
20241113,163100,142952541,637,637,637,637,0
|
|
20241113,163000,142952541,637,637,637,637,0
|
|
20241113,162900,142952541,637,637,637,637,0
|
|
20241113,162800,142952541,637,637,637,637,0
|
|
20241113,162700,142952541,637,637,637,637,0
|
|
20241113,162600,142952541,637,637,637,637,0
|
|
20241113,162500,142952541,637,637,637,637,0
|
|
20241113,162400,142952541,637,637,637,637,0
|
|
20241113,162300,142952541,637,637,637,637,0
|
|
20241113,162200,142952541,637,637,637,637,0
|
|
20241113,162100,142952541,637,637,637,637,0
|
|
20241113,162000,142952541,637,637,637,637,0
|
|
20241113,161900,142952541,637,637,637,637,0
|
|
20241113,161800,142952541,637,637,637,637,0
|
|
20241113,161700,142952541,637,637,637,637,0
|
|
20241113,161600,142952541,637,637,637,637,0
|
|
20241113,161500,142952541,637,637,637,637,0
|
|
20241113,161400,142952541,637,637,637,637,0
|
|
20241113,161300,142952541,637,637,637,637,0
|
|
20241113,161200,142952541,637,637,637,637,0
|
|
20241113,161100,142952541,637,637,637,637,0
|
|
20241113,161000,142952541,637,637,637,637,0
|
|
20241113,160900,142952541,637,637,637,637,0
|
|
20241113,160800,142952541,637,637,637,637,2084
|
|
20241113,160700,142952541,637,637,637,637,0
|
|
20241113,160600,142952541,637,637,637,637,0
|
|
20241113,160500,142952541,637,637,637,637,0
|
|
20241113,160400,142952541,637,637,637,637,0
|
|
20241113,160300,142952541,637,637,637,637,0
|
|
20241113,160200,142952541,637,637,637,637,0
|
|
20241113,160100,142952541,637,637,637,637,0
|
|
20241113,160000,142952541,637,637,637,637,0
|
|
20241113,155900,142952541,637,637,637,637,0
|
|
20241113,155800,142952541,637,637,637,637,0
|
|
20241113,155700,142952541,637,637,637,637,0
|
|
20241113,155600,142952541,637,637,637,637,0
|
|
20241113,155500,142952541,637,637,637,637,0
|
|
20241113,155400,142952541,637,637,637,637,0
|
|
20241113,155300,142952541,637,637,637,637,0
|
|
20241113,155200,142952541,637,637,637,637,0
|
|
20241113,155100,142952541,637,637,637,637,0
|
|
20241113,155000,142952541,637,637,637,637,0
|
|
20241113,154900,142952541,637,637,637,637,0
|
|
20241113,154800,142952541,637,637,637,637,0
|
|
20241113,154700,142952541,637,637,637,637,0
|
|
20241113,154600,142952541,637,637,637,637,0
|
|
20241113,154500,142952541,637,637,637,637,0
|
|
20241113,154400,142952541,637,637,637,637,0
|
|
20241113,154300,142952541,637,637,637,637,0
|
|
20241113,154200,142952541,637,637,637,637,0
|
|
20241113,154100,142952541,637,637,637,637,0
|
|
20241113,154000,142952541,637,637,637,637,0
|
|
20241113,153900,142952541,637,637,637,637,0
|
|
20241113,153800,142952541,637,637,637,637,2084
|
|
20241113,153700,142952541,637,637,637,637,0
|
|
20241113,153600,142952541,637,637,637,637,0
|
|
20241113,153500,142952541,637,637,637,637,0
|
|
20241113,153400,142952541,637,637,637,637,0
|
|
20241113,153300,142952541,637,637,637,637,0
|
|
20241113,153200,142952541,637,637,637,637,0
|
|
20241113,153100,142952541,637,637,637,637,0
|
|
20241113,153000,142952541,637,637,637,637,2084
|
|
20241113,152900,141625033,632,632,632,632,0
|
|
20241113,152800,141625033,632,632,632,632,0
|
|
20241113,152700,141625033,632,632,632,632,0
|
|
20241113,152600,141625033,632,632,632,632,0
|
|
20241113,152500,141625033,632,632,632,632,0
|
|
20241113,152400,141625033,632,632,632,632,0
|
|
20241113,152300,141625033,632,632,632,632,0
|
|
20241113,152200,141625033,632,632,632,632,0
|
|
20241113,152100,141625033,632,632,632,632,0
|
|
20241113,152000,141625033,632,632,632,632,0
|
|
20241113,151900,141625033,632,632,632,632,0
|
|
20241113,151800,141625033,632,632,632,632,3777
|
|
20241113,151700,139237969,630,630,630,630,0
|
|
20241113,151600,139237969,630,630,630,630,0
|
|
20241113,151500,139237969,630,630,630,630,0
|
|
20241113,151400,139237969,630,630,630,630,0
|
|
20241113,151300,139237969,630,630,630,630,1000
|
|
20241113,151200,138607969,630,630,630,630,2
|
|
20241113,151100,138606709,630,630,630,630,4554
|
|
20241113,151000,135737689,630,630,630,630,0
|
|
20241113,150900,135737689,630,630,630,630,0
|
|
20241113,150800,135737689,630,630,630,630,0
|
|
20241113,150700,135737689,630,630,630,630,0
|
|
20241113,150600,135737689,630,630,630,630,0
|
|
20241113,150500,135737689,630,630,630,630,0
|
|
20241113,150400,135737689,630,630,630,630,584
|
|
20241113,150300,135369769,630,630,630,630,0
|
|
20241113,150200,135369769,630,632,632,630,216
|
|
20241113,150100,135233537,632,632,632,632,0
|
|
20241113,150000,135233537,632,632,632,632,1000
|
|
20241113,145900,134601537,632,632,632,632,1000
|
|
20241113,145800,133969537,632,632,632,632,2
|
|
20241113,145700,133968273,629,632,632,629,64
|
|
20241113,145600,133928014,632,632,632,632,0
|
|
20241113,145500,133928014,632,632,632,632,0
|
|
20241113,145400,133928014,632,632,632,632,11
|
|
20241113,145300,133921062,633,633,633,633,0
|
|
20241113,145200,133921062,633,633,633,633,0
|
|
20241113,145100,133921062,633,633,633,633,0
|
|
20241113,145000,133921062,633,633,633,633,0
|
|
20241113,144900,133921062,633,633,633,633,0
|
|
20241113,144800,133921062,633,634,634,633,3
|
|
20241113,144700,133919161,629,631,634,629,1804
|
|
20241113,144600,132783807,635,635,635,635,4
|
|
20241113,144500,132781267,631,631,631,631,1902
|
|
20241113,144400,131581105,631,631,631,631,0
|
|
20241113,144300,131581105,631,631,631,631,0
|
|
20241113,144200,131581105,631,631,631,631,0
|
|
20241113,144100,131581105,631,631,631,631,0
|
|
20241113,144000,131581105,631,634,635,631,25
|
|
20241113,143900,131565312,633,633,633,633,31
|
|
20241113,143800,131545689,635,635,635,635,0
|
|
20241113,143700,131545689,635,635,635,635,0
|
|
20241113,143600,131545689,635,635,635,635,0
|
|
20241113,143500,131545689,635,632,635,632,16
|
|
20241113,143400,131535571,632,632,632,632,1001
|
|
20241113,143300,130902939,632,632,632,632,100
|
|
20241113,143200,130839739,632,632,632,632,3000
|
|
20241113,143100,128943739,632,632,632,632,0
|
|
20241113,143000,128943739,632,632,632,632,0
|
|
20241113,142900,128943739,632,632,632,632,1
|
|
20241113,142800,128943107,630,630,630,630,0
|
|
20241113,142700,128943107,630,630,630,630,0
|
|
20241113,142600,128943107,630,631,631,630,100
|
|
20241113,142500,128880010,631,631,631,631,0
|
|
20241113,142400,128880010,631,631,631,631,3
|
|
20241113,142300,128878117,632,632,632,632,0
|
|
20241113,142200,128878117,632,632,632,632,0
|
|
20241113,142100,128878117,632,632,632,632,0
|
|
20241113,142000,128878117,632,632,632,632,0
|
|
20241113,141900,128878117,632,632,632,632,0
|
|
20241113,141800,128878117,632,632,632,632,0
|
|
20241113,141700,128878117,632,632,632,632,2
|
|
20241113,141600,128876853,631,630,631,630,3863
|
|
20241113,141500,126443000,630,630,630,630,804
|
|
20241113,141400,125936480,630,630,630,630,42
|
|
20241113,141300,125910020,630,630,630,630,0
|
|
20241113,141200,125910020,630,630,630,630,0
|
|
20241113,141100,125910020,630,630,630,630,430
|
|
20241113,141000,125639120,630,630,630,630,2870
|
|
20241113,140900,123831020,630,630,630,630,1
|
|
20241113,140800,123830390,630,630,630,630,0
|
|
20241113,140700,123830390,630,630,630,630,1
|
|
20241113,140600,123829760,630,630,630,630,13
|
|
20241113,140500,123821570,630,630,630,630,27
|
|
20241113,140400,123804560,630,630,630,630,0
|
|
20241113,140300,123804560,630,630,630,630,0
|
|
20241113,140200,123804560,630,630,630,630,0
|
|
20241113,140100,123804560,630,630,630,630,0
|
|
20241113,140000,123804560,630,630,630,630,51
|
|
20241113,135900,123772430,630,630,630,630,0
|
|
20241113,135800,123772430,630,630,630,630,0
|
|
20241113,135700,123772430,630,630,630,630,0
|
|
20241113,135600,123772430,630,630,630,630,0
|
|
20241113,135500,123772430,630,629,630,629,220
|
|
20241113,135400,123633940,630,630,630,630,0
|
|
20241113,135300,123633940,630,630,630,630,7097
|
|
20241113,135200,119162830,630,630,630,630,0
|
|
20241113,135100,119162830,630,630,630,630,0
|
|
20241113,135000,119162830,630,630,631,630,211
|
|
20241113,134900,119029899,630,630,630,630,0
|
|
20241113,134800,119029899,630,630,630,630,0
|
|
20241113,134700,119029899,630,630,630,630,0
|
|
20241113,134600,119029899,630,630,630,630,24
|
|
20241113,134500,119014779,630,631,631,630,1410
|
|
20241113,134400,118126469,631,631,631,631,0
|
|
20241113,134300,118126469,631,631,631,631,1
|
|
20241113,134200,118125838,631,631,631,631,17
|
|
20241113,134100,118115111,631,631,631,631,52
|
|
20241113,134000,118082299,630,630,630,630,0
|
|
20241113,133900,118082299,630,630,630,630,12
|
|
20241113,133800,118074739,631,631,631,631,0
|
|
20241113,133700,118074739,631,631,631,631,0
|
|
20241113,133600,118074739,631,631,631,631,0
|
|
20241113,133500,118074739,631,631,631,631,0
|
|
20241113,133400,118074739,631,631,631,631,0
|
|
20241113,133300,118074739,631,631,631,631,10
|
|
20241113,133200,118068429,631,631,631,631,2
|
|
20241113,133100,118067167,631,630,631,630,20080
|
|
20241113,133000,105415747,631,631,631,631,100
|
|
20241113,132900,105352647,631,631,631,631,0
|
|
20241113,132800,105352647,631,631,631,631,4
|
|
20241113,132700,105350123,631,631,631,631,1
|
|
20241113,132600,105349492,631,631,631,631,0
|
|
20241113,132500,105349492,631,631,631,631,0
|
|
20241113,132400,105349492,631,631,631,631,15
|
|
20241113,132300,105340027,631,631,631,631,0
|
|
20241113,132200,105340027,631,631,631,631,0
|
|
20241113,132100,105340027,631,631,631,630,3077
|
|
20241113,132000,103401202,631,631,631,631,0
|
|
20241113,131900,103401202,631,631,631,631,0
|
|
20241113,131800,103401202,631,631,631,631,0
|
|
20241113,131700,103401202,631,631,631,631,1
|
|
20241113,131600,103400571,631,631,631,631,0
|
|
20241113,131500,103400571,631,631,631,631,1
|
|
20241113,131400,103399940,631,631,631,631,1
|
|
20241113,131300,103399309,631,631,631,631,0
|
|
20241113,131200,103399309,631,631,631,631,0
|
|
20241113,131100,103399309,631,631,631,631,0
|
|
20241113,131000,103399309,631,631,631,631,0
|
|
20241113,130900,103399309,631,631,631,631,1
|
|
20241113,130800,103398678,631,631,631,631,1
|
|
20241113,130700,103398047,631,631,631,631,0
|
|
20241113,130600,103398047,631,631,631,631,0
|
|
20241113,130500,103398047,631,631,631,631,0
|
|
20241113,130400,103398047,631,631,631,631,0
|
|
20241113,130300,103398047,631,631,631,631,0
|
|
20241113,130200,103398047,631,631,631,631,0
|
|
20241113,130100,103398047,631,631,631,631,200
|
|
20241113,130000,103271847,631,631,631,631,0
|
|
20241113,125900,103271847,631,632,632,631,137
|
|
20241113,125800,103185390,632,632,632,632,0
|
|
20241113,125700,103185390,632,632,632,632,1
|
|
20241113,125600,103184758,630,630,630,630,0
|
|
20241113,125500,103184758,630,630,630,630,0
|
|
20241113,125400,103184758,630,630,630,630,0
|
|
20241113,125300,103184758,630,630,630,630,0
|
|
20241113,125200,103184758,630,630,630,630,0
|
|
20241113,125100,103184758,630,630,630,630,0
|
|
20241113,125000,103184758,630,630,630,630,3546
|
|
20241113,124900,100950778,631,631,631,631,40
|
|
20241113,124800,100925538,631,631,631,631,0
|
|
20241113,124700,100925538,631,631,631,631,0
|
|
20241113,124600,100925538,631,631,631,631,100
|
|
20241113,124500,100862438,632,632,632,632,7
|
|
20241113,124400,100858014,631,631,631,631,0
|
|
20241113,124300,100858014,631,631,631,631,0
|
|
20241113,124200,100858014,631,631,631,631,137
|
|
20241113,124100,100771567,632,632,632,632,0
|
|
20241113,124000,100771567,632,632,632,632,0
|
|
20241113,123900,100771567,632,632,632,632,309
|
|
20241113,123800,100576279,633,633,633,633,0
|
|
20241113,123700,100576279,633,632,633,632,21
|
|
20241113,123600,100562987,632,632,632,632,0
|
|
20241113,123500,100562987,632,633,633,632,26
|
|
20241113,123400,100546553,633,633,633,633,0
|
|
20241113,123300,100546553,633,633,633,633,10
|
|
20241113,123200,100540223,634,634,634,634,0
|
|
20241113,123100,100540223,634,634,634,634,0
|
|
20241113,123000,100540223,634,634,634,634,2
|
|
20241113,122900,100538955,634,634,634,634,100
|
|
20241113,122800,100475555,634,634,634,634,10
|
|
20241113,122700,100469215,634,634,634,634,10
|
|
20241113,122600,100462875,634,634,634,634,0
|
|
20241113,122500,100462875,634,634,634,634,0
|
|
20241113,122400,100462875,634,634,634,634,0
|
|
20241113,122300,100462875,634,634,634,634,0
|
|
20241113,122200,100462875,634,634,634,634,1
|
|
20241113,122100,100462241,634,634,634,634,1454
|
|
20241113,122000,99540405,633,633,633,633,0
|
|
20241113,121900,99540405,633,630,633,630,4196
|
|
20241113,121800,96896511,630,630,630,630,40
|
|
20241113,121700,96871311,630,630,630,630,720
|
|
20241113,121600,96417711,630,630,630,630,100
|
|
20241113,121500,96354711,630,630,630,630,0
|
|
20241113,121400,96354711,630,630,630,630,7
|
|
20241113,121300,96350301,630,630,630,630,982
|
|
20241113,121200,95731641,628,628,628,628,0
|
|
20241113,121100,95731641,628,631,631,627,9015
|
|
20241113,121000,90065858,631,631,631,631,0
|
|
20241113,120900,90065858,631,631,631,631,2397
|
|
20241113,120800,88553351,631,631,631,631,0
|
|
20241113,120700,88553351,631,631,631,631,201
|
|
20241113,120600,88426520,630,630,630,630,0
|
|
20241113,120500,88426520,630,630,630,630,0
|
|
20241113,120400,88426520,630,630,630,630,0
|
|
20241113,120300,88426520,630,631,631,630,2001
|
|
20241113,120200,87165889,631,631,631,631,1055
|
|
20241113,120100,86500184,635,635,635,635,0
|
|
20241113,120000,86500184,635,633,635,630,10006
|
|
20241113,115900,80191712,633,634,634,632,394
|
|
20241113,115800,79942115,635,635,635,635,2
|
|
20241113,115700,79940845,634,634,634,634,111
|
|
20241113,115600,79870471,637,637,637,637,0
|
|
20241113,115500,79870471,637,637,637,637,0
|
|
20241113,115400,79870471,637,637,637,637,0
|
|
20241113,115300,79870471,637,637,637,637,0
|
|
20241113,115200,79870471,637,637,637,637,0
|
|
20241113,115100,79870471,637,637,637,637,0
|
|
20241113,115000,79870471,637,637,637,637,0
|
|
20241113,114900,79870471,637,637,637,637,1
|
|
20241113,114800,79869834,635,635,635,635,0
|
|
20241113,114700,79869834,635,635,635,635,1
|
|
20241113,114600,79869199,631,631,631,631,1
|
|
20241113,114500,79868568,631,633,633,631,20000
|
|
20241113,114400,67235846,633,633,633,633,0
|
|
20241113,114300,67235846,633,638,638,633,503
|
|
20241113,114200,66916823,638,638,638,638,0
|
|
20241113,114100,66916823,638,638,638,638,0
|
|
20241113,114000,66916823,638,638,638,638,0
|
|
20241113,113900,66916823,638,638,638,638,0
|
|
20241113,113800,66916823,638,638,638,638,0
|
|
20241113,113700,66916823,638,638,638,638,1
|
|
20241113,113600,66916185,638,638,638,638,1
|
|
20241113,113500,66915547,638,638,638,638,0
|
|
20241113,113400,66915547,638,638,638,638,0
|
|
20241113,113300,66915547,638,638,638,638,0
|
|
20241113,113200,66915547,638,638,638,638,0
|
|
20241113,113100,66915547,638,638,638,638,2
|
|
20241113,113000,66914271,638,638,638,638,0
|
|
20241113,112900,66914271,638,638,638,638,1
|
|
20241113,112800,66913633,637,637,637,637,1
|
|
20241113,112700,66912996,638,638,638,638,2
|
|
20241113,112600,66911720,634,634,634,634,0
|
|
20241113,112500,66911720,634,634,634,634,0
|
|
20241113,112400,66911720,634,634,634,634,0
|
|
20241113,112300,66911720,634,634,634,634,0
|
|
20241113,112200,66911720,634,634,634,634,0
|
|
20241113,112100,66911720,634,634,634,634,0
|
|
20241113,112000,66911720,634,634,634,634,11
|
|
20241113,111900,66904746,642,642,642,642,0
|
|
20241113,111800,66904746,642,642,642,642,1
|
|
20241113,111700,66904104,643,639,643,639,3758
|
|
20241113,111600,64499574,639,639,639,639,50
|
|
20241113,111500,64467624,637,637,637,637,0
|
|
20241113,111400,64467624,637,637,637,637,0
|
|
20241113,111300,64467624,637,637,637,637,0
|
|
20241113,111200,64467624,637,637,637,637,1
|
|
20241113,111100,64466987,639,636,639,636,12000
|
|
20241113,111000,56807789,636,636,636,636,0
|
|
20241113,110900,56807789,636,636,636,636,1
|
|
20241113,110800,56807153,636,636,636,636,5
|
|
20241113,110700,56803973,636,636,636,636,0
|
|
20241113,110600,56803973,636,636,636,636,7
|
|
20241113,110500,56799521,635,634,635,634,50
|
|
20241113,110400,56767772,634,634,634,634,8
|
|
20241113,110300,56762700,635,635,635,635,0
|
|
20241113,110200,56762700,635,635,635,635,0
|
|
20241113,110100,56762700,635,635,635,635,1
|
|
20241113,110000,56762065,634,635,635,634,2
|
|
20241113,105900,56760796,636,636,636,636,0
|
|
20241113,105800,56760796,636,637,637,636,2
|
|
20241113,105700,56759523,638,638,638,638,1
|
|
20241113,105600,56758885,638,638,638,638,600
|
|
20241113,105500,56376085,638,638,638,638,0
|
|
20241113,105400,56376085,638,638,638,638,3
|
|
20241113,105300,56374171,638,638,638,638,1
|
|
20241113,105200,56373533,638,638,638,638,0
|
|
20241113,105100,56373533,638,638,638,638,0
|
|
20241113,105000,56373533,638,638,638,638,0
|
|
20241113,104900,56373533,638,638,638,638,1
|
|
20241113,104800,56372895,633,633,634,633,277
|
|
20241113,104700,56197544,632,632,632,632,0
|
|
20241113,104600,56197544,632,633,633,632,74
|
|
20241113,104500,56150775,633,633,633,632,2189
|
|
20241113,104400,54765226,633,633,633,633,0
|
|
20241113,104300,54765226,633,633,633,633,0
|
|
20241113,104200,54765226,633,633,633,633,10
|
|
20241113,104100,54758896,633,633,633,633,30
|
|
20241113,104000,54739906,633,633,633,632,78
|
|
20241113,103900,54690543,633,633,633,633,0
|
|
20241113,103800,54690543,633,633,633,633,87
|
|
20241113,103700,54635472,633,633,633,633,0
|
|
20241113,103600,54635472,633,633,633,633,0
|
|
20241113,103500,54635472,633,633,633,633,100
|
|
20241113,103400,54572172,633,633,633,633,191
|
|
20241113,103300,54451269,633,632,633,632,110
|
|
20241113,103200,54381739,632,634,634,632,444
|
|
20241113,103100,54101122,634,634,634,634,0
|
|
20241113,103000,54101122,634,634,634,634,0
|
|
20241113,102900,54101122,634,633,634,633,7054
|
|
20241113,102800,49633940,634,634,634,634,0
|
|
20241113,102700,49633940,634,634,634,634,151
|
|
20241113,102600,49538206,634,634,634,634,0
|
|
20241113,102500,49538206,634,634,634,634,2366
|
|
20241113,102400,48038162,634,634,634,634,45
|
|
20241113,102300,48009632,634,634,634,634,10
|
|
20241113,102200,48003292,634,634,634,634,2000
|
|
20241113,102100,46735292,633,633,633,633,1800
|
|
20241113,102000,45595892,634,634,634,634,0
|
|
20241113,101900,45595892,634,634,634,634,1
|
|
20241113,101800,45595258,633,633,633,633,0
|
|
20241113,101700,45595258,633,638,638,633,275
|
|
20241113,101600,45420947,638,638,638,638,0
|
|
20241113,101500,45420947,638,638,638,638,0
|
|
20241113,101400,45420947,638,638,638,638,0
|
|
20241113,101300,45420947,638,638,638,638,0
|
|
20241113,101200,45420947,638,638,638,638,1
|
|
20241113,101100,45420309,638,638,638,638,0
|
|
20241113,101000,45420309,638,638,638,638,0
|
|
20241113,100900,45420309,638,638,638,638,0
|
|
20241113,100800,45420309,638,638,638,638,1
|
|
20241113,100700,45419671,638,638,638,638,4
|
|
20241113,100600,45417119,633,633,633,633,819
|
|
20241113,100500,44898692,638,638,638,638,2
|
|
20241113,100400,44897416,639,639,639,639,0
|
|
20241113,100300,44897416,639,639,639,639,2
|
|
20241113,100200,44896138,639,639,639,639,104
|
|
20241113,100100,44829682,634,634,634,634,0
|
|
20241113,100000,44829682,634,634,634,634,200
|
|
20241113,095900,44702882,641,638,641,638,2500
|
|
20241113,095800,43105942,635,635,635,635,1683
|
|
20241113,095700,42037237,635,635,635,635,0
|
|
20241113,095600,42037237,635,634,635,634,5356
|
|
20241113,095500,38638720,634,634,634,634,327
|
|
20241113,095400,38431402,634,634,634,634,796
|
|
20241113,095300,37926738,633,633,633,633,121
|
|
20241113,095200,37850145,634,635,635,634,448
|
|
20241113,095100,37566059,635,635,635,635,19
|
|
20241113,095000,37553994,635,635,635,635,0
|
|
20241113,094900,37553994,635,635,635,635,0
|
|
20241113,094800,37553994,635,635,635,635,6
|
|
20241113,094700,37550184,638,638,638,638,0
|
|
20241113,094600,37550184,638,638,638,638,2
|
|
20241113,094500,37548908,632,632,632,632,1
|
|
20241113,094400,37548276,632,632,632,632,2981
|
|
20241113,094300,35664284,632,633,633,631,17592
|
|
20241113,094200,24545932,634,636,636,634,6713
|
|
20241113,094100,20285639,638,637,638,637,148
|
|
20241113,094000,20191262,638,638,638,638,614
|
|
20241113,093900,19799530,639,639,639,639,0
|
|
20241113,093800,19799530,639,639,639,639,7
|
|
20241113,093700,19795057,640,640,640,640,10
|
|
20241113,093600,19788657,641,641,641,641,1
|
|
20241113,093500,19788016,641,641,641,641,1
|
|
20241113,093400,19787375,641,641,641,632,5778
|
|
20241113,093300,16125663,641,641,641,635,122
|
|
20241113,093200,16048059,641,641,641,641,2
|
|
20241113,093100,16046777,641,635,644,635,2351
|
|
20241113,093000,14551329,635,641,644,635,1466
|
|
20241113,092900,13616822,640,640,640,640,600
|
|
20241113,092800,13232822,640,646,646,640,2100
|
|
20241113,092700,11884884,646,649,649,646,206
|
|
20241113,092600,11751469,649,649,649,649,711
|
|
20241113,092500,11290030,648,647,648,646,868
|
|
20241113,092400,10727689,648,648,648,648,10
|
|
20241113,092300,10721209,648,648,648,648,0
|
|
20241113,092200,10721209,648,647,648,647,11
|
|
20241113,092100,10714082,648,648,648,648,1
|
|
20241113,092000,10713434,649,651,651,649,5568
|
|
20241113,091900,7099358,652,652,652,652,76
|
|
20241113,091800,7049806,655,655,655,655,0
|
|
20241113,091700,7049806,655,655,655,655,1
|
|
20241113,091600,7049151,655,655,655,655,15
|
|
20241113,091500,7039326,655,655,655,655,762
|
|
20241113,091400,6540216,655,655,655,655,5013
|
|
20241113,091300,3256701,655,655,655,655,0
|
|
20241113,091200,3256701,655,655,655,655,1087
|
|
20241113,091100,2544716,655,650,655,650,11
|
|
20241113,091000,2537516,655,655,655,655,0
|
|
20241113,090900,2537516,655,655,655,655,1
|
|
20241113,090800,2536861,654,651,654,651,1500
|
|
20241113,090700,1555891,651,650,651,650,21
|
|
20241113,090600,1542221,650,650,650,650,1
|
|
20241113,090500,1541571,654,654,654,654,0
|
|
20241113,090400,1541571,654,654,654,654,387
|
|
20241113,090300,1288473,654,654,654,654,0
|
|
20241113,090200,1288473,654,648,654,648,379
|
|
20241113,090100,1040688,648,648,648,648,0
|
|
20241113,090000,1040688,648,648,648,648,1606
|