629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192600,226020672,602,602,602,602,7520
|
|
20241111,192500,226020672,602,602,602,602,0
|
|
20241111,192400,226020672,602,602,602,602,0
|
|
20241111,192300,226020672,602,602,602,602,0
|
|
20241111,192200,226020672,602,602,602,602,0
|
|
20241111,192100,226020672,602,602,602,602,0
|
|
20241111,192000,226020672,602,602,602,602,0
|
|
20241111,191900,226020672,602,602,602,602,0
|
|
20241111,191800,226020672,602,602,602,602,0
|
|
20241111,191700,226020672,602,602,602,602,0
|
|
20241111,191600,226020672,602,602,602,602,0
|
|
20241111,191500,226020672,602,602,602,602,0
|
|
20241111,191400,226020672,602,602,602,602,0
|
|
20241111,191300,226020672,602,602,602,602,0
|
|
20241111,191200,226020672,602,602,602,602,0
|
|
20241111,191100,226020672,602,602,602,602,0
|
|
20241111,191000,226020672,602,602,602,602,0
|
|
20241111,190900,226020672,602,602,602,602,0
|
|
20241111,190800,226020672,602,602,602,602,0
|
|
20241111,190700,226020672,602,602,602,602,0
|
|
20241111,190600,226020672,602,602,602,602,0
|
|
20241111,190500,226020672,602,602,602,602,0
|
|
20241111,190400,226020672,602,602,602,602,0
|
|
20241111,190300,226020672,602,602,602,602,0
|
|
20241111,190200,226020672,602,602,602,602,0
|
|
20241111,190100,226020672,602,602,602,602,0
|
|
20241111,190000,226020672,602,602,602,602,0
|
|
20241111,185900,226020672,602,602,602,602,0
|
|
20241111,185800,226020672,602,602,602,602,0
|
|
20241111,185700,226020672,602,602,602,602,0
|
|
20241111,185600,226020672,602,602,602,602,7520
|
|
20241111,185500,226020672,602,602,602,602,0
|
|
20241111,185400,226020672,602,602,602,602,0
|
|
20241111,185300,226020672,602,602,602,602,0
|
|
20241111,185200,226020672,602,602,602,602,0
|
|
20241111,185100,226020672,602,602,602,602,0
|
|
20241111,185000,226020672,602,602,602,602,0
|
|
20241111,184900,226020672,602,602,602,602,0
|
|
20241111,184800,226020672,602,602,602,602,0
|
|
20241111,184700,226020672,602,602,602,602,0
|
|
20241111,184600,226020672,602,602,602,602,0
|
|
20241111,184500,226020672,602,602,602,602,0
|
|
20241111,184400,226020672,602,602,602,602,0
|
|
20241111,184300,226020672,602,602,602,602,0
|
|
20241111,184200,226020672,602,602,602,602,0
|
|
20241111,184100,226020672,602,602,602,602,0
|
|
20241111,184000,226020672,602,602,602,602,0
|
|
20241111,183900,226020672,602,602,602,602,0
|
|
20241111,183800,226020672,602,602,602,602,0
|
|
20241111,183700,226020672,602,602,602,602,0
|
|
20241111,183600,226020672,602,602,602,602,0
|
|
20241111,183500,226020672,602,602,602,602,0
|
|
20241111,183400,226020672,602,602,602,602,0
|
|
20241111,183300,226020672,602,602,602,602,0
|
|
20241111,183200,226020672,602,602,602,602,0
|
|
20241111,183100,226020672,602,602,602,602,0
|
|
20241111,183000,226020672,602,602,602,602,0
|
|
20241111,182900,226020672,602,602,602,602,0
|
|
20241111,182800,226020672,602,602,602,602,0
|
|
20241111,182700,226020672,602,602,602,602,0
|
|
20241111,182600,226020672,602,602,602,602,7520
|
|
20241111,182500,226020672,602,602,602,602,0
|
|
20241111,182400,226020672,602,602,602,602,0
|
|
20241111,182300,226020672,602,602,602,602,0
|
|
20241111,182200,226020672,602,602,602,602,0
|
|
20241111,182100,226020672,602,602,602,602,0
|
|
20241111,182000,226020672,602,602,602,602,0
|
|
20241111,181900,226020672,602,602,602,602,0
|
|
20241111,181800,226020672,602,602,602,602,0
|
|
20241111,181700,226020672,602,602,602,602,0
|
|
20241111,181600,226020672,602,602,602,602,0
|
|
20241111,181500,226020672,602,602,602,602,0
|
|
20241111,181400,226020672,602,602,602,602,0
|
|
20241111,181300,226020672,602,602,602,602,0
|
|
20241111,181200,226020672,602,602,602,602,0
|
|
20241111,181100,226020672,602,602,602,602,0
|
|
20241111,181000,226020672,602,602,602,602,0
|
|
20241111,180900,226020672,602,602,602,602,0
|
|
20241111,180800,226020672,602,602,602,602,0
|
|
20241111,180700,226020672,602,602,602,602,0
|
|
20241111,180600,226020672,602,602,602,602,0
|
|
20241111,180500,226020672,602,602,602,602,0
|
|
20241111,180400,226020672,602,602,602,602,0
|
|
20241111,180300,226020672,602,602,602,602,0
|
|
20241111,180200,226020672,602,602,602,602,0
|
|
20241111,180100,226020672,602,602,602,602,0
|
|
20241111,180000,226020672,602,602,602,602,0
|
|
20241111,175900,226020672,602,602,602,602,0
|
|
20241111,175800,226020672,602,602,602,602,0
|
|
20241111,175700,226020672,602,602,602,602,0
|
|
20241111,175600,226020672,602,602,602,602,7520
|
|
20241111,175500,226020672,602,602,602,602,0
|
|
20241111,175400,226020672,602,602,602,602,0
|
|
20241111,175300,226020672,602,602,602,602,0
|
|
20241111,175200,226020672,602,602,602,602,0
|
|
20241111,175100,226020672,602,602,602,602,0
|
|
20241111,175000,226020672,602,602,602,602,0
|
|
20241111,174900,226020672,602,602,602,602,0
|
|
20241111,174800,226020672,602,602,602,602,0
|
|
20241111,174700,226020672,602,602,602,602,0
|
|
20241111,174600,226020672,602,602,602,602,0
|
|
20241111,174500,226020672,602,602,602,602,0
|
|
20241111,174400,226020672,602,602,602,602,0
|
|
20241111,174300,226020672,602,602,602,602,0
|
|
20241111,174200,226020672,602,602,602,602,0
|
|
20241111,174100,226020672,602,602,602,602,0
|
|
20241111,174000,226020672,602,602,602,602,0
|
|
20241111,173900,226020672,602,602,602,602,0
|
|
20241111,173800,226020672,602,602,602,602,0
|
|
20241111,173700,226020672,602,602,602,602,0
|
|
20241111,173600,226020672,602,602,602,602,0
|
|
20241111,173500,226020672,602,602,602,602,0
|
|
20241111,173400,226020672,602,602,602,602,0
|
|
20241111,173300,226020672,602,602,602,602,0
|
|
20241111,173200,226020672,602,602,602,602,0
|
|
20241111,173100,226020672,602,602,602,602,0
|
|
20241111,173000,226020672,602,602,602,602,0
|
|
20241111,172900,226020672,602,602,602,602,0
|
|
20241111,172800,226020672,602,602,602,602,0
|
|
20241111,172700,226020672,602,602,602,602,0
|
|
20241111,172600,226020672,602,602,602,602,7520
|
|
20241111,172500,226020672,602,602,602,602,0
|
|
20241111,172400,226020672,602,602,602,602,0
|
|
20241111,172300,226020672,602,602,602,602,0
|
|
20241111,172200,226020672,602,602,602,602,0
|
|
20241111,172100,226020672,602,602,602,602,0
|
|
20241111,172000,226020672,602,602,602,602,0
|
|
20241111,171900,226020672,602,602,602,602,0
|
|
20241111,171800,226020672,602,602,602,602,0
|
|
20241111,171700,226020672,602,602,602,602,0
|
|
20241111,171600,226020672,602,602,602,602,0
|
|
20241111,171500,226020672,602,602,602,602,0
|
|
20241111,171400,226020672,602,602,602,602,0
|
|
20241111,171300,226020672,602,602,602,602,0
|
|
20241111,171200,226020672,602,602,602,602,0
|
|
20241111,171100,226020672,602,602,602,602,0
|
|
20241111,171000,226020672,602,602,602,602,0
|
|
20241111,170900,226020672,602,602,602,602,0
|
|
20241111,170800,226020672,602,602,602,602,0
|
|
20241111,170700,226020672,602,602,602,602,0
|
|
20241111,170600,226020672,602,602,602,602,0
|
|
20241111,170500,226020672,602,602,602,602,0
|
|
20241111,170400,226020672,602,602,602,602,0
|
|
20241111,170300,226020672,602,602,602,602,0
|
|
20241111,170200,226020672,602,602,602,602,0
|
|
20241111,170100,226020672,602,602,602,602,0
|
|
20241111,170000,226020672,602,602,602,602,0
|
|
20241111,165900,226020672,602,602,602,602,0
|
|
20241111,165800,226020672,602,602,602,602,0
|
|
20241111,165700,226020672,602,602,602,602,0
|
|
20241111,165600,226020672,602,602,602,602,7520
|
|
20241111,165500,226020672,602,602,602,602,0
|
|
20241111,165400,226020672,602,602,602,602,0
|
|
20241111,165300,226020672,602,602,602,602,0
|
|
20241111,165200,226020672,602,602,602,602,0
|
|
20241111,165100,226020672,602,602,602,602,0
|
|
20241111,165000,226020672,602,602,602,602,0
|
|
20241111,164900,226020672,602,602,602,602,0
|
|
20241111,164800,226020672,602,602,602,602,0
|
|
20241111,164700,226020672,602,602,602,602,0
|
|
20241111,164600,226020672,602,602,602,602,0
|
|
20241111,164500,226020672,602,602,602,602,0
|
|
20241111,164400,226020672,602,602,602,602,0
|
|
20241111,164300,226020672,602,602,602,602,0
|
|
20241111,164200,226020672,602,602,602,602,0
|
|
20241111,164100,226020672,602,602,602,602,0
|
|
20241111,164000,226020672,602,602,602,602,0
|
|
20241111,163900,226020672,602,602,602,602,0
|
|
20241111,163800,226020672,602,602,602,602,0
|
|
20241111,163700,226020672,602,602,602,602,0
|
|
20241111,163600,226020672,602,602,602,602,0
|
|
20241111,163500,226020672,602,602,602,602,0
|
|
20241111,163400,226020672,602,602,602,602,0
|
|
20241111,163300,226020672,602,602,602,602,0
|
|
20241111,163200,226020672,602,602,602,602,0
|
|
20241111,163100,226020672,602,602,602,602,0
|
|
20241111,163000,226020672,602,602,602,602,0
|
|
20241111,162900,226020672,602,602,602,602,0
|
|
20241111,162800,226020672,602,602,602,602,0
|
|
20241111,162700,226020672,602,602,602,602,0
|
|
20241111,162600,226020672,602,602,602,602,7520
|
|
20241111,162500,226020672,602,602,602,602,0
|
|
20241111,162400,226020672,602,602,602,602,0
|
|
20241111,162300,226020672,602,602,602,602,0
|
|
20241111,162200,226020672,602,602,602,602,0
|
|
20241111,162100,226020672,602,602,602,602,0
|
|
20241111,162000,226020672,602,602,602,602,0
|
|
20241111,161900,226020672,602,602,602,602,0
|
|
20241111,161800,226020672,602,602,602,602,0
|
|
20241111,161700,226020672,602,602,602,602,0
|
|
20241111,161600,226020672,602,602,602,602,0
|
|
20241111,161500,226020672,602,602,602,602,0
|
|
20241111,161400,226020672,602,602,602,602,0
|
|
20241111,161300,226020672,602,602,602,602,0
|
|
20241111,161200,226020672,602,602,602,602,0
|
|
20241111,161100,226020672,602,602,602,602,0
|
|
20241111,161000,226020672,602,602,602,602,0
|
|
20241111,160900,226020672,602,602,602,602,0
|
|
20241111,160800,226020672,602,602,602,602,0
|
|
20241111,160700,226020672,602,602,602,602,0
|
|
20241111,160600,226020672,602,602,602,602,0
|
|
20241111,160500,226020672,602,602,602,602,0
|
|
20241111,160400,226020672,602,602,602,602,0
|
|
20241111,160300,226020672,602,602,602,602,0
|
|
20241111,160200,226020672,602,602,602,602,0
|
|
20241111,160100,226020672,602,602,602,602,0
|
|
20241111,160000,226020672,602,602,602,602,0
|
|
20241111,155900,226020672,602,602,602,602,0
|
|
20241111,155800,226020672,602,602,602,602,0
|
|
20241111,155700,226020672,602,602,602,602,0
|
|
20241111,155600,226020672,602,602,602,602,7520
|
|
20241111,155500,226020672,602,602,602,602,0
|
|
20241111,155400,226020672,602,602,602,602,0
|
|
20241111,155300,226020672,602,602,602,602,0
|
|
20241111,155200,226020672,602,602,602,602,0
|
|
20241111,155100,226020672,602,602,602,602,0
|
|
20241111,155000,226020672,602,602,602,602,0
|
|
20241111,154900,226020672,602,602,602,602,0
|
|
20241111,154800,226020672,602,602,602,602,0
|
|
20241111,154700,226020672,602,602,602,602,0
|
|
20241111,154600,226020672,602,602,602,602,0
|
|
20241111,154500,226020672,602,602,602,602,0
|
|
20241111,154400,226020672,602,602,602,602,0
|
|
20241111,154300,226020672,602,602,602,602,0
|
|
20241111,154200,226020672,602,602,602,602,0
|
|
20241111,154100,226020672,602,602,602,602,0
|
|
20241111,154000,226020672,602,602,602,602,0
|
|
20241111,153900,226020672,602,602,602,602,0
|
|
20241111,153800,226020672,602,602,602,602,0
|
|
20241111,153700,226020672,602,602,602,602,0
|
|
20241111,153600,226020672,602,602,602,602,0
|
|
20241111,153500,226020672,602,602,602,602,0
|
|
20241111,153400,226020672,602,602,602,602,0
|
|
20241111,153300,226020672,602,602,602,602,0
|
|
20241111,153200,226020672,602,602,602,602,0
|
|
20241111,153100,226020672,602,602,602,602,0
|
|
20241111,153000,226020672,602,602,602,602,7520
|
|
20241111,152900,221493632,602,602,602,602,0
|
|
20241111,152800,221493632,602,602,602,602,0
|
|
20241111,152700,221493632,602,602,602,602,0
|
|
20241111,152600,221493632,602,602,602,602,0
|
|
20241111,152500,221493632,602,602,602,602,0
|
|
20241111,152400,221493632,602,602,602,602,0
|
|
20241111,152300,221493632,602,602,602,602,0
|
|
20241111,152200,221493632,602,602,602,602,0
|
|
20241111,152100,221493632,602,602,602,602,0
|
|
20241111,152000,221493632,602,602,602,602,0
|
|
20241111,151900,221493632,602,602,602,602,0
|
|
20241111,151800,221493632,602,600,602,600,21
|
|
20241111,151700,221481020,602,602,602,602,0
|
|
20241111,151600,221481020,602,602,602,602,0
|
|
20241111,151500,221481020,602,598,602,598,4089
|
|
20241111,151400,219024232,598,598,598,598,175
|
|
20241111,151300,218919582,598,598,598,598,50
|
|
20241111,151200,218889682,598,595,598,595,1092
|
|
20241111,151100,218236978,591,591,591,591,49
|
|
20241111,151000,218208019,590,590,590,590,86
|
|
20241111,150900,218157279,595,595,595,595,5
|
|
20241111,150800,218154304,590,590,590,590,0
|
|
20241111,150700,218154304,590,590,590,590,0
|
|
20241111,150600,218154304,590,590,590,590,0
|
|
20241111,150500,218154304,590,590,590,590,0
|
|
20241111,150400,218154304,590,590,590,590,0
|
|
20241111,150300,218154304,590,590,590,590,0
|
|
20241111,150200,218154304,590,590,590,590,667
|
|
20241111,150100,217760774,591,591,591,591,247
|
|
20241111,150000,217614797,591,591,591,591,0
|
|
20241111,145900,217614797,591,591,591,591,0
|
|
20241111,145800,217614797,591,591,591,591,0
|
|
20241111,145700,217614797,591,591,591,591,0
|
|
20241111,145600,217614797,591,591,591,591,0
|
|
20241111,145500,217614797,591,591,591,591,0
|
|
20241111,145400,217614797,591,591,591,591,0
|
|
20241111,145300,217614797,591,591,591,591,1
|
|
20241111,145200,217614206,591,591,591,591,0
|
|
20241111,145100,217614206,591,591,591,591,0
|
|
20241111,145000,217614206,591,591,591,591,1
|
|
20241111,144900,217613615,595,595,595,595,0
|
|
20241111,144800,217613615,595,595,595,595,50
|
|
20241111,144700,217583865,595,595,595,595,0
|
|
20241111,144600,217583865,595,595,595,595,301
|
|
20241111,144500,217404770,594,594,594,594,0
|
|
20241111,144400,217404770,594,594,594,588,3943
|
|
20241111,144300,215084444,597,599,599,595,11833
|
|
20241111,144200,208024317,598,598,598,598,186
|
|
20241111,144100,207913089,598,597,598,597,360
|
|
20241111,144000,207698154,596,596,596,596,65
|
|
20241111,143900,207659414,595,595,595,595,65
|
|
20241111,143800,207620739,596,596,596,596,1
|
|
20241111,143700,207620143,594,594,594,594,0
|
|
20241111,143600,207620143,594,594,594,594,0
|
|
20241111,143500,207620143,594,594,594,594,0
|
|
20241111,143400,207620143,594,594,594,594,600
|
|
20241111,143300,207263743,594,594,594,594,0
|
|
20241111,143200,207263743,594,594,594,594,0
|
|
20241111,143100,207263743,594,594,594,594,0
|
|
20241111,143000,207263743,594,594,594,594,0
|
|
20241111,142900,207263743,594,594,594,594,0
|
|
20241111,142800,207263743,594,594,594,594,0
|
|
20241111,142700,207263743,594,594,594,594,0
|
|
20241111,142600,207263743,594,593,594,593,384
|
|
20241111,142500,207035886,591,591,591,591,169
|
|
20241111,142400,206936007,590,590,590,590,56
|
|
20241111,142300,206902967,590,591,591,590,244
|
|
20241111,142200,206758942,595,595,595,595,0
|
|
20241111,142100,206758942,595,595,595,595,0
|
|
20241111,142000,206758942,595,595,595,595,0
|
|
20241111,141900,206758942,595,595,595,595,0
|
|
20241111,141800,206758942,595,595,595,595,1
|
|
20241111,141700,206758347,594,594,594,594,68
|
|
20241111,141600,206717955,590,590,590,590,0
|
|
20241111,141500,206717955,590,590,590,590,0
|
|
20241111,141400,206717955,590,590,590,590,32
|
|
20241111,141300,206699075,590,590,590,590,0
|
|
20241111,141200,206699075,590,595,595,588,2473
|
|
20241111,141100,205242309,596,596,596,596,1
|
|
20241111,141000,205241713,596,596,596,596,6617
|
|
20241111,140900,201297981,596,596,596,596,0
|
|
20241111,140800,201297981,596,596,596,596,2
|
|
20241111,140700,201296789,596,596,596,596,1
|
|
20241111,140600,201296193,599,599,599,599,0
|
|
20241111,140500,201296193,599,599,599,599,0
|
|
20241111,140400,201296193,599,599,599,599,0
|
|
20241111,140300,201296193,599,599,599,599,0
|
|
20241111,140200,201296193,599,599,599,599,1
|
|
20241111,140100,201295594,599,599,599,599,4
|
|
20241111,140000,201293198,599,599,599,599,3
|
|
20241111,135900,201291401,596,596,596,596,1
|
|
20241111,135800,201290805,599,599,599,599,11
|
|
20241111,135700,201284216,599,599,599,599,113
|
|
20241111,135600,201216529,599,599,599,589,33908
|
|
20241111,135500,181175727,599,599,599,599,35
|
|
20241111,135400,181154762,599,599,599,598,24
|
|
20241111,135300,181140393,599,596,599,596,105
|
|
20241111,135200,181077807,600,600,600,600,0
|
|
20241111,135100,181077807,600,600,600,600,0
|
|
20241111,135000,181077807,600,600,600,600,0
|
|
20241111,134900,181077807,600,600,600,600,0
|
|
20241111,134800,181077807,600,600,600,600,0
|
|
20241111,134700,181077807,600,600,600,600,0
|
|
20241111,134600,181077807,600,600,600,600,0
|
|
20241111,134500,181077807,600,599,600,599,1000
|
|
20241111,134400,180477837,597,597,597,597,3
|
|
20241111,134300,180476046,600,599,600,599,31
|
|
20241111,134200,180457476,598,599,600,598,4144
|
|
20241111,134100,177977362,600,600,600,600,0
|
|
20241111,134000,177977362,600,601,601,600,2144
|
|
20241111,133900,176690961,601,600,601,600,11
|
|
20241111,133800,176684358,600,600,600,600,1
|
|
20241111,133700,176683758,600,600,600,600,22
|
|
20241111,133600,176670558,600,601,601,600,2478
|
|
20241111,133500,175183757,601,601,601,601,10
|
|
20241111,133400,175177747,601,601,601,601,1
|
|
20241111,133300,175177146,602,602,602,602,0
|
|
20241111,133200,175177146,602,600,602,600,2
|
|
20241111,133100,175175944,600,601,601,600,1249
|
|
20241111,133000,174425835,601,599,601,599,1151
|
|
20241111,132900,173734428,598,599,599,598,11
|
|
20241111,132800,173727840,600,602,602,600,7421
|
|
20241111,132700,169272698,603,603,603,603,0
|
|
20241111,132600,169272698,603,600,603,600,1869
|
|
20241111,132500,168151295,603,603,603,603,83
|
|
20241111,132400,168101246,603,603,603,603,2
|
|
20241111,132300,168100040,605,605,605,605,1
|
|
20241111,132200,168099435,600,605,605,600,285
|
|
20241111,132100,167928430,600,600,600,600,0
|
|
20241111,132000,167928430,600,600,600,600,0
|
|
20241111,131900,167928430,600,603,603,600,94
|
|
20241111,131800,167872015,604,604,604,604,0
|
|
20241111,131700,167872015,604,604,604,604,1
|
|
20241111,131600,167871411,607,607,607,607,0
|
|
20241111,131500,167871411,607,607,607,607,0
|
|
20241111,131400,167871411,607,607,607,607,11
|
|
20241111,131300,167864734,608,608,608,608,0
|
|
20241111,131200,167864734,608,608,608,608,0
|
|
20241111,131100,167864734,608,608,608,608,0
|
|
20241111,131000,167864734,608,608,608,608,83
|
|
20241111,130900,167814270,608,608,608,608,0
|
|
20241111,130800,167814270,608,608,608,608,0
|
|
20241111,130700,167814270,608,608,608,608,0
|
|
20241111,130600,167814270,608,608,608,608,0
|
|
20241111,130500,167814270,608,608,608,608,0
|
|
20241111,130400,167814270,608,608,608,608,0
|
|
20241111,130300,167814270,608,608,608,608,0
|
|
20241111,130200,167814270,608,608,608,608,0
|
|
20241111,130100,167814270,608,605,608,605,4
|
|
20241111,130000,167811841,611,611,611,611,0
|
|
20241111,125900,167811841,611,611,611,611,0
|
|
20241111,125800,167811841,611,604,611,604,1000
|
|
20241111,125700,167202695,608,608,608,608,0
|
|
20241111,125600,167202695,608,600,608,600,22
|
|
20241111,125500,167189385,598,598,598,598,0
|
|
20241111,125400,167189385,598,602,611,598,101
|
|
20241111,125300,167128516,600,600,600,600,1097
|
|
20241111,125200,166470316,601,601,601,601,0
|
|
20241111,125100,166470316,601,601,601,601,0
|
|
20241111,125000,166470316,601,601,601,601,15
|
|
20241111,124900,166461301,595,602,602,595,464
|
|
20241111,124800,166182970,600,602,602,600,500
|
|
20241111,124700,165882966,600,600,600,597,134
|
|
20241111,124600,165802746,597,601,601,597,4731
|
|
20241111,124500,162964354,601,604,604,600,4187
|
|
20241111,124400,160444765,605,607,607,605,9
|
|
20241111,124300,160439311,608,609,609,608,271
|
|
20241111,124200,160274542,608,608,608,608,0
|
|
20241111,124100,160274542,608,608,608,608,0
|
|
20241111,124000,160274542,608,608,608,608,0
|
|
20241111,123900,160274542,608,608,608,608,0
|
|
20241111,123800,160274542,608,608,608,608,0
|
|
20241111,123700,160274542,608,608,608,608,0
|
|
20241111,123600,160274542,608,608,608,608,0
|
|
20241111,123500,160274542,608,609,609,608,1710
|
|
20241111,123400,159234842,612,612,612,612,0
|
|
20241111,123300,159234842,612,612,612,612,600
|
|
20241111,123200,158867642,610,610,610,610,0
|
|
20241111,123100,158867642,610,610,610,610,500
|
|
20241111,123000,158562642,609,610,610,609,183
|
|
20241111,122900,158451016,611,611,611,611,0
|
|
20241111,122800,158451016,611,612,612,611,16
|
|
20241111,122700,158441239,618,622,628,610,1803
|
|
20241111,122600,157336706,623,616,630,616,198
|
|
20241111,122500,157214332,616,615,624,609,180
|
|
20241111,122400,157103449,609,624,631,603,390
|
|
20241111,122300,156862223,625,633,633,625,6726
|
|
20241111,122200,152609350,631,631,631,631,0
|
|
20241111,122100,152609350,631,597,631,596,21661
|
|
20241111,122000,139510643,597,597,597,597,0
|
|
20241111,121900,139510643,597,597,597,597,0
|
|
20241111,121800,139510643,597,597,597,597,0
|
|
20241111,121700,139510643,597,597,597,597,224
|
|
20241111,121600,139376915,597,597,597,597,0
|
|
20241111,121500,139376915,597,597,597,597,158
|
|
20241111,121400,139282589,596,596,596,596,0
|
|
20241111,121300,139282589,596,596,596,596,14
|
|
20241111,121200,139274245,596,596,596,596,0
|
|
20241111,121100,139274245,596,596,596,596,0
|
|
20241111,121000,139274245,596,596,596,596,85
|
|
20241111,120900,139223585,596,596,596,596,101
|
|
20241111,120800,139163389,596,596,596,596,0
|
|
20241111,120700,139163389,596,596,596,596,0
|
|
20241111,120600,139163389,596,596,596,596,20
|
|
20241111,120500,139151469,597,597,597,597,5
|
|
20241111,120400,139148484,596,596,596,596,0
|
|
20241111,120300,139148484,596,596,596,596,0
|
|
20241111,120200,139148484,596,596,596,596,1
|
|
20241111,120100,139147888,597,597,597,597,0
|
|
20241111,120000,139147888,597,597,597,597,0
|
|
20241111,115900,139147888,597,597,597,597,0
|
|
20241111,115800,139147888,597,597,597,597,0
|
|
20241111,115700,139147888,597,597,598,597,310
|
|
20241111,115600,138962559,598,598,598,598,78
|
|
20241111,115500,138915915,596,596,596,596,0
|
|
20241111,115400,138915915,596,596,596,596,0
|
|
20241111,115300,138915915,596,596,596,596,0
|
|
20241111,115200,138915915,596,596,596,596,0
|
|
20241111,115100,138915915,596,596,596,596,1
|
|
20241111,115000,138915319,596,596,596,596,0
|
|
20241111,114900,138915319,596,596,596,596,6
|
|
20241111,114800,138911743,598,598,598,598,0
|
|
20241111,114700,138911743,598,598,598,598,0
|
|
20241111,114600,138911743,598,598,598,598,0
|
|
20241111,114500,138911743,598,598,598,598,1
|
|
20241111,114400,138911145,598,598,598,598,5
|
|
20241111,114300,138908155,598,598,598,598,8
|
|
20241111,114200,138903371,598,598,598,598,0
|
|
20241111,114100,138903371,598,598,598,598,0
|
|
20241111,114000,138903371,598,598,598,598,1
|
|
20241111,113900,138902773,598,598,598,598,300
|
|
20241111,113800,138723373,598,598,598,598,3
|
|
20241111,113700,138721579,598,598,598,598,8
|
|
20241111,113600,138716795,597,597,597,597,0
|
|
20241111,113500,138716795,597,597,597,597,0
|
|
20241111,113400,138716795,597,597,597,597,2
|
|
20241111,113300,138715601,597,597,597,597,0
|
|
20241111,113200,138715601,597,597,597,597,0
|
|
20241111,113100,138715601,597,597,597,597,0
|
|
20241111,113000,138715601,597,597,597,597,0
|
|
20241111,112900,138715601,597,597,597,597,0
|
|
20241111,112800,138715601,597,597,597,597,0
|
|
20241111,112700,138715601,597,597,597,597,156
|
|
20241111,112600,138622469,597,597,597,597,1
|
|
20241111,112500,138621872,596,596,596,596,0
|
|
20241111,112400,138621872,596,596,596,596,0
|
|
20241111,112300,138621872,596,596,596,596,0
|
|
20241111,112200,138621872,596,596,596,596,0
|
|
20241111,112100,138621872,596,596,596,596,137
|
|
20241111,112000,138540220,596,596,596,596,0
|
|
20241111,111900,138540220,596,596,596,596,23
|
|
20241111,111800,138526512,596,596,596,595,302
|
|
20241111,111700,138346671,595,595,595,595,0
|
|
20241111,111600,138346671,595,595,595,595,0
|
|
20241111,111500,138346671,595,594,595,594,1455
|
|
20241111,111400,137482080,593,594,594,593,177
|
|
20241111,111300,137377092,594,594,594,593,450
|
|
20241111,111200,137109992,594,594,594,594,102
|
|
20241111,111100,137049404,594,594,594,594,50
|
|
20241111,111000,137019704,594,594,594,594,0
|
|
20241111,110900,137019704,594,594,594,593,350
|
|
20241111,110800,136812004,593,592,593,592,124
|
|
20241111,110700,136738516,593,593,593,593,0
|
|
20241111,110600,136738516,593,593,593,593,205
|
|
20241111,110500,136616951,593,593,593,593,1
|
|
20241111,110400,136616358,593,593,593,593,0
|
|
20241111,110300,136616358,593,593,593,593,0
|
|
20241111,110200,136616358,593,593,593,593,105
|
|
20241111,110100,136554093,593,593,593,593,0
|
|
20241111,110000,136554093,593,593,593,593,0
|
|
20241111,105900,136554093,593,593,593,593,4
|
|
20241111,105800,136551721,592,592,592,592,0
|
|
20241111,105700,136551721,592,591,592,591,121
|
|
20241111,105600,136480189,595,595,595,595,2799
|
|
20241111,105500,134814784,595,595,595,595,490
|
|
20241111,105400,134523234,595,594,595,594,2
|
|
20241111,105300,134522045,589,588,589,588,9714
|
|
20241111,105200,128800732,589,588,589,588,395
|
|
20241111,105100,128568277,589,589,589,589,71
|
|
20241111,105000,128526458,589,589,589,589,107
|
|
20241111,104900,128463435,589,592,594,588,2645
|
|
20241111,104800,126901678,593,593,593,593,0
|
|
20241111,104700,126901678,593,589,593,587,25571
|
|
20241111,104600,111867519,589,587,589,587,22421
|
|
20241111,104500,98704462,588,588,588,588,0
|
|
20241111,104400,98704462,588,588,588,588,0
|
|
20241111,104300,98704462,588,588,589,588,611
|
|
20241111,104200,98345159,589,589,589,589,35
|
|
20241111,104100,98324544,590,589,590,589,805
|
|
20241111,104000,97849990,589,594,594,589,3279
|
|
20241111,103900,95912970,595,595,595,595,55
|
|
20241111,103800,95880245,595,593,595,593,107
|
|
20241111,103700,95816747,594,593,594,593,79
|
|
20241111,103600,95769861,594,593,595,593,286
|
|
20241111,103500,95599981,595,595,595,595,10
|
|
20241111,103400,95594031,596,594,596,593,305
|
|
20241111,103300,95412741,594,595,595,594,30
|
|
20241111,103200,95394906,600,600,600,600,1
|
|
20241111,103100,95394306,599,595,599,595,183
|
|
20241111,103000,95285101,597,600,600,597,5
|
|
20241111,102900,95282113,596,596,600,596,422
|
|
20241111,102800,95030597,596,598,598,596,5946
|
|
20241111,102700,91484353,598,600,600,596,4415
|
|
20241111,102600,88845640,600,600,600,600,0
|
|
20241111,102500,88845640,600,600,600,600,0
|
|
20241111,102400,88845640,600,600,600,600,0
|
|
20241111,102300,88845640,600,600,600,600,0
|
|
20241111,102200,88845640,600,600,600,600,0
|
|
20241111,102100,88845640,600,600,600,600,0
|
|
20241111,102000,88845640,600,600,600,600,0
|
|
20241111,101900,88845640,600,600,600,600,0
|
|
20241111,101800,88845640,600,600,600,600,3
|
|
20241111,101700,88843840,600,600,600,600,0
|
|
20241111,101600,88843840,600,600,600,600,10
|
|
20241111,101500,88837840,601,601,601,601,10
|
|
20241111,101400,88831830,601,601,601,601,250
|
|
20241111,101300,88681580,601,601,601,601,0
|
|
20241111,101200,88681580,601,601,601,601,8
|
|
20241111,101100,88676772,601,601,601,601,50
|
|
20241111,101000,88646722,601,599,601,599,3
|
|
20241111,100900,88644922,599,599,599,599,0
|
|
20241111,100800,88644922,599,599,599,599,232
|
|
20241111,100700,88505954,600,600,600,600,0
|
|
20241111,100600,88505954,600,600,600,600,192
|
|
20241111,100500,88390754,600,600,600,600,30
|
|
20241111,100400,88372754,600,600,600,600,0
|
|
20241111,100300,88372754,600,600,600,599,2337
|
|
20241111,100200,86971170,599,600,600,599,339
|
|
20241111,100100,86767771,599,600,600,599,150
|
|
20241111,100000,86677871,600,601,601,600,1457
|
|
20241111,095900,85803670,601,601,601,601,0
|
|
20241111,095800,85803670,601,601,601,600,240
|
|
20241111,095700,85659530,601,601,601,601,3184
|
|
20241111,095600,83745946,602,602,602,602,0
|
|
20241111,095500,83745946,602,602,602,602,3
|
|
20241111,095400,83744140,601,601,601,601,0
|
|
20241111,095300,83744140,601,601,601,600,1154
|
|
20241111,095200,83051559,602,602,602,602,51
|
|
20241111,095100,83020857,602,602,602,602,1
|
|
20241111,095000,83020255,601,601,601,601,0
|
|
20241111,094900,83020255,601,603,603,601,4847
|
|
20241111,094800,80102451,604,604,604,604,0
|
|
20241111,094700,80102451,604,604,604,604,13
|
|
20241111,094600,80094599,604,603,604,603,95
|
|
20241111,094500,80037313,603,603,603,603,0
|
|
20241111,094400,80037313,603,604,604,603,5109
|
|
20241111,094300,76956486,603,604,604,603,593
|
|
20241111,094200,76598906,604,604,604,604,100
|
|
20241111,094100,76538506,604,604,604,604,1
|
|
20241111,094000,76537902,604,605,605,604,6
|
|
20241111,093900,76534273,605,606,606,605,49
|
|
20241111,093800,76504627,603,603,603,603,7
|
|
20241111,093700,76500406,603,603,603,603,797
|
|
20241111,093600,76019815,603,603,603,603,16164
|
|
20241111,093500,66272923,602,602,602,602,42
|
|
20241111,093400,66247639,602,604,604,602,2468
|
|
20241111,093300,64760684,603,603,603,603,3
|
|
20241111,093200,64758875,604,605,605,604,130
|
|
20241111,093100,64680255,604,603,604,603,141
|
|
20241111,093000,64595132,605,605,605,605,101
|
|
20241111,092900,64534027,602,605,605,601,14491
|
|
20241111,092800,55791480,606,606,606,605,1381
|
|
20241111,092700,54954746,606,606,607,606,2420
|
|
20241111,092600,53488201,607,609,609,607,1326
|
|
20241111,092500,52681321,609,610,610,609,648
|
|
20241111,092400,52286541,611,615,615,611,3590
|
|
20241111,092300,50087324,616,616,616,616,20
|
|
20241111,092200,50075004,618,618,618,618,100
|
|
20241111,092100,50013204,618,618,618,618,86
|
|
20241111,092000,49960056,618,618,618,618,0
|
|
20241111,091900,49960056,618,618,618,618,657
|
|
20241111,091800,49554030,618,618,618,618,0
|
|
20241111,091700,49554030,618,618,618,618,201
|
|
20241111,091600,49429812,618,618,618,618,1
|
|
20241111,091500,49429194,614,614,614,614,0
|
|
20241111,091400,49429194,614,618,618,614,2
|
|
20241111,091300,49427962,618,618,618,618,1501
|
|
20241111,091200,48500344,612,616,616,612,5218
|
|
20241111,091100,45301684,617,619,619,617,345
|
|
20241111,091000,45088505,623,623,623,623,100
|
|
20241111,090900,45026205,618,618,618,618,0
|
|
20241111,090800,45026205,618,619,619,618,20865
|
|
20241111,090700,32131395,625,618,625,618,15158
|
|
20241111,090600,22667951,618,620,620,618,6779
|
|
20241111,090500,18465488,620,624,624,620,4001
|
|
20241111,090400,15975470,629,629,629,628,345
|
|
20241111,090300,15758470,627,627,629,627,309
|
|
20241111,090200,15564159,626,626,626,626,741
|
|
20241111,090100,15100293,621,636,637,620,10629
|
|
20241111,090000,8467167,637,653,653,637,12978
|