645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194200,115781461,526,526,526,526,2361
|
|
20241101,194100,115781461,526,526,526,526,0
|
|
20241101,194000,115781461,526,526,526,526,0
|
|
20241101,193900,115781461,526,526,526,526,0
|
|
20241101,193800,115781461,526,526,526,526,0
|
|
20241101,193700,115781461,526,526,526,526,0
|
|
20241101,193600,115781461,526,526,526,526,0
|
|
20241101,193500,115781461,526,526,526,526,0
|
|
20241101,193400,115781461,526,526,526,526,0
|
|
20241101,193300,115781461,526,526,526,526,0
|
|
20241101,193200,115781461,526,526,526,526,0
|
|
20241101,193100,115781461,526,526,526,526,0
|
|
20241101,193000,115781461,526,526,526,526,0
|
|
20241101,192900,115781461,526,526,526,526,0
|
|
20241101,192800,115781461,526,526,526,526,0
|
|
20241101,192700,115781461,526,526,526,526,0
|
|
20241101,192600,115781461,526,526,526,526,0
|
|
20241101,192500,115781461,526,526,526,526,0
|
|
20241101,192400,115781461,526,526,526,526,0
|
|
20241101,192300,115781461,526,526,526,526,0
|
|
20241101,192200,115781461,526,526,526,526,0
|
|
20241101,192100,115781461,526,526,526,526,0
|
|
20241101,192000,115781461,526,526,526,526,0
|
|
20241101,191900,115781461,526,526,526,526,0
|
|
20241101,191800,115781461,526,526,526,526,0
|
|
20241101,191700,115781461,526,526,526,526,0
|
|
20241101,191600,115781461,526,526,526,526,0
|
|
20241101,191500,115781461,526,526,526,526,0
|
|
20241101,191400,115781461,526,526,526,526,0
|
|
20241101,191300,115781461,526,526,526,526,0
|
|
20241101,191200,115781461,526,526,526,526,2361
|
|
20241101,191100,115781461,526,526,526,526,0
|
|
20241101,191000,115781461,526,526,526,526,0
|
|
20241101,190900,115781461,526,526,526,526,0
|
|
20241101,190800,115781461,526,526,526,526,0
|
|
20241101,190700,115781461,526,526,526,526,0
|
|
20241101,190600,115781461,526,526,526,526,0
|
|
20241101,190500,115781461,526,526,526,526,0
|
|
20241101,190400,115781461,526,526,526,526,0
|
|
20241101,190300,115781461,526,526,526,526,0
|
|
20241101,190200,115781461,526,526,526,526,0
|
|
20241101,190100,115781461,526,526,526,526,0
|
|
20241101,190000,115781461,526,526,526,526,0
|
|
20241101,185900,115781461,526,526,526,526,0
|
|
20241101,185800,115781461,526,526,526,526,0
|
|
20241101,185700,115781461,526,526,526,526,0
|
|
20241101,185600,115781461,526,526,526,526,0
|
|
20241101,185500,115781461,526,526,526,526,0
|
|
20241101,185400,115781461,526,526,526,526,0
|
|
20241101,185300,115781461,526,526,526,526,0
|
|
20241101,185200,115781461,526,526,526,526,0
|
|
20241101,185100,115781461,526,526,526,526,0
|
|
20241101,185000,115781461,526,526,526,526,0
|
|
20241101,184900,115781461,526,526,526,526,0
|
|
20241101,184800,115781461,526,526,526,526,0
|
|
20241101,184700,115781461,526,526,526,526,0
|
|
20241101,184600,115781461,526,526,526,526,0
|
|
20241101,184500,115781461,526,526,526,526,0
|
|
20241101,184400,115781461,526,526,526,526,0
|
|
20241101,184300,115781461,526,526,526,526,0
|
|
20241101,184200,115781461,526,526,526,526,2361
|
|
20241101,184100,115781461,526,526,526,526,0
|
|
20241101,184000,115781461,526,526,526,526,0
|
|
20241101,183900,115781461,526,526,526,526,0
|
|
20241101,183800,115781461,526,526,526,526,0
|
|
20241101,183700,115781461,526,526,526,526,0
|
|
20241101,183600,115781461,526,526,526,526,0
|
|
20241101,183500,115781461,526,526,526,526,0
|
|
20241101,183400,115781461,526,526,526,526,0
|
|
20241101,183300,115781461,526,526,526,526,0
|
|
20241101,183200,115781461,526,526,526,526,0
|
|
20241101,183100,115781461,526,526,526,526,0
|
|
20241101,183000,115781461,526,526,526,526,0
|
|
20241101,182900,115781461,526,526,526,526,0
|
|
20241101,182800,115781461,526,526,526,526,0
|
|
20241101,182700,115781461,526,526,526,526,0
|
|
20241101,182600,115781461,526,526,526,526,0
|
|
20241101,182500,115781461,526,526,526,526,0
|
|
20241101,182400,115781461,526,526,526,526,0
|
|
20241101,182300,115781461,526,526,526,526,0
|
|
20241101,182200,115781461,526,526,526,526,0
|
|
20241101,182100,115781461,526,526,526,526,0
|
|
20241101,182000,115781461,526,526,526,526,0
|
|
20241101,181900,115781461,526,526,526,526,0
|
|
20241101,181800,115781461,526,526,526,526,0
|
|
20241101,181700,115781461,526,526,526,526,0
|
|
20241101,181600,115781461,526,526,526,526,0
|
|
20241101,181500,115781461,526,526,526,526,0
|
|
20241101,181400,115781461,526,526,526,526,0
|
|
20241101,181300,115781461,526,526,526,526,0
|
|
20241101,181200,115781461,526,526,526,526,2361
|
|
20241101,181100,115781461,526,526,526,526,0
|
|
20241101,181000,115781461,526,526,526,526,0
|
|
20241101,180900,115781461,526,526,526,526,0
|
|
20241101,180800,115781461,526,526,526,526,0
|
|
20241101,180700,115781461,526,526,526,526,0
|
|
20241101,180600,115781461,526,526,526,526,0
|
|
20241101,180500,115781461,526,526,526,526,0
|
|
20241101,180400,115781461,526,526,526,526,0
|
|
20241101,180300,115781461,526,526,526,526,0
|
|
20241101,180200,115781461,526,526,526,526,0
|
|
20241101,180100,115781461,526,526,526,526,0
|
|
20241101,180000,115781461,526,526,526,526,0
|
|
20241101,175900,115781461,526,526,526,526,0
|
|
20241101,175800,115781461,526,526,526,526,0
|
|
20241101,175700,115781461,526,526,526,526,0
|
|
20241101,175600,115781461,526,526,526,526,0
|
|
20241101,175500,115781461,526,526,526,526,0
|
|
20241101,175400,115781461,526,526,526,526,0
|
|
20241101,175300,115781461,526,526,526,526,0
|
|
20241101,175200,115781461,526,526,526,526,0
|
|
20241101,175100,115781461,526,526,526,526,0
|
|
20241101,175000,115781461,526,526,526,526,0
|
|
20241101,174900,115781461,526,526,526,526,0
|
|
20241101,174800,115781461,526,526,526,526,0
|
|
20241101,174700,115781461,526,526,526,526,0
|
|
20241101,174600,115781461,526,526,526,526,0
|
|
20241101,174500,115781461,526,526,526,526,0
|
|
20241101,174400,115781461,526,526,526,526,0
|
|
20241101,174300,115781461,526,526,526,526,0
|
|
20241101,174200,115781461,526,526,526,526,2361
|
|
20241101,174100,115781461,526,526,526,526,0
|
|
20241101,174000,115781461,526,526,526,526,0
|
|
20241101,173900,115781461,526,526,526,526,0
|
|
20241101,173800,115781461,526,526,526,526,0
|
|
20241101,173700,115781461,526,526,526,526,0
|
|
20241101,173600,115781461,526,526,526,526,0
|
|
20241101,173500,115781461,526,526,526,526,0
|
|
20241101,173400,115781461,526,526,526,526,0
|
|
20241101,173300,115781461,526,526,526,526,0
|
|
20241101,173200,115781461,526,526,526,526,0
|
|
20241101,173100,115781461,526,526,526,526,0
|
|
20241101,173000,115781461,526,526,526,526,0
|
|
20241101,172900,115781461,526,526,526,526,0
|
|
20241101,172800,115781461,526,526,526,526,0
|
|
20241101,172700,115781461,526,526,526,526,0
|
|
20241101,172600,115781461,526,526,526,526,0
|
|
20241101,172500,115781461,526,526,526,526,0
|
|
20241101,172400,115781461,526,526,526,526,0
|
|
20241101,172300,115781461,526,526,526,526,0
|
|
20241101,172200,115781461,526,526,526,526,0
|
|
20241101,172100,115781461,526,526,526,526,0
|
|
20241101,172000,115781461,526,526,526,526,0
|
|
20241101,171900,115781461,526,526,526,526,0
|
|
20241101,171800,115781461,526,526,526,526,0
|
|
20241101,171700,115781461,526,526,526,526,0
|
|
20241101,171600,115781461,526,526,526,526,0
|
|
20241101,171500,115781461,526,526,526,526,0
|
|
20241101,171400,115781461,526,526,526,526,0
|
|
20241101,171300,115781461,526,526,526,526,0
|
|
20241101,171200,115781461,526,526,526,526,2361
|
|
20241101,171100,115781461,526,526,526,526,0
|
|
20241101,171000,115781461,526,526,526,526,0
|
|
20241101,170900,115781461,526,526,526,526,0
|
|
20241101,170800,115781461,526,526,526,526,0
|
|
20241101,170700,115781461,526,526,526,526,0
|
|
20241101,170600,115781461,526,526,526,526,0
|
|
20241101,170500,115781461,526,526,526,526,0
|
|
20241101,170400,115781461,526,526,526,526,0
|
|
20241101,170300,115781461,526,526,526,526,0
|
|
20241101,170200,115781461,526,526,526,526,0
|
|
20241101,170100,115781461,526,526,526,526,0
|
|
20241101,170000,115781461,526,526,526,526,0
|
|
20241101,165900,115781461,526,526,526,526,0
|
|
20241101,165800,115781461,526,526,526,526,0
|
|
20241101,165700,115781461,526,526,526,526,0
|
|
20241101,165600,115781461,526,526,526,526,0
|
|
20241101,165500,115781461,526,526,526,526,0
|
|
20241101,165400,115781461,526,526,526,526,0
|
|
20241101,165300,115781461,526,526,526,526,0
|
|
20241101,165200,115781461,526,526,526,526,0
|
|
20241101,165100,115781461,526,526,526,526,0
|
|
20241101,165000,115781461,526,526,526,526,0
|
|
20241101,164900,115781461,526,526,526,526,0
|
|
20241101,164800,115781461,526,526,526,526,0
|
|
20241101,164700,115781461,526,526,526,526,0
|
|
20241101,164600,115781461,526,526,526,526,0
|
|
20241101,164500,115781461,526,526,526,526,0
|
|
20241101,164400,115781461,526,526,526,526,0
|
|
20241101,164300,115781461,526,526,526,526,0
|
|
20241101,164200,115781461,526,526,526,526,2361
|
|
20241101,164100,115781461,526,526,526,526,0
|
|
20241101,164000,115781461,526,526,526,526,0
|
|
20241101,163900,115781461,526,526,526,526,0
|
|
20241101,163800,115781461,526,526,526,526,0
|
|
20241101,163700,115781461,526,526,526,526,0
|
|
20241101,163600,115781461,526,526,526,526,0
|
|
20241101,163500,115781461,526,526,526,526,0
|
|
20241101,163400,115781461,526,526,526,526,0
|
|
20241101,163300,115781461,526,526,526,526,0
|
|
20241101,163200,115781461,526,526,526,526,0
|
|
20241101,163100,115781461,526,526,526,526,0
|
|
20241101,163000,115781461,526,526,526,526,0
|
|
20241101,162900,115781461,526,526,526,526,0
|
|
20241101,162800,115781461,526,526,526,526,0
|
|
20241101,162700,115781461,526,526,526,526,0
|
|
20241101,162600,115781461,526,526,526,526,0
|
|
20241101,162500,115781461,526,526,526,526,0
|
|
20241101,162400,115781461,526,526,526,526,0
|
|
20241101,162300,115781461,526,526,526,526,0
|
|
20241101,162200,115781461,526,526,526,526,0
|
|
20241101,162100,115781461,526,526,526,526,0
|
|
20241101,162000,115781461,526,526,526,526,0
|
|
20241101,161900,115781461,526,526,526,526,0
|
|
20241101,161800,115781461,526,526,526,526,0
|
|
20241101,161700,115781461,526,526,526,526,0
|
|
20241101,161600,115781461,526,526,526,526,0
|
|
20241101,161500,115781461,526,526,526,526,0
|
|
20241101,161400,115781461,526,526,526,526,0
|
|
20241101,161300,115781461,526,526,526,526,0
|
|
20241101,161200,115781461,526,526,526,526,2361
|
|
20241101,161100,115781461,526,526,526,526,0
|
|
20241101,161000,115781461,526,526,526,526,0
|
|
20241101,160900,115781461,526,526,526,526,0
|
|
20241101,160800,115781461,526,526,526,526,0
|
|
20241101,160700,115781461,526,526,526,526,0
|
|
20241101,160600,115781461,526,526,526,526,0
|
|
20241101,160500,115781461,526,526,526,526,0
|
|
20241101,160400,115781461,526,526,526,526,0
|
|
20241101,160300,115781461,526,526,526,526,0
|
|
20241101,160200,115781461,526,526,526,526,0
|
|
20241101,160100,115781461,526,526,526,526,0
|
|
20241101,160000,115781461,526,526,526,526,0
|
|
20241101,155900,115781461,526,526,526,526,0
|
|
20241101,155800,115781461,526,526,526,526,0
|
|
20241101,155700,115781461,526,526,526,526,0
|
|
20241101,155600,115781461,526,526,526,526,0
|
|
20241101,155500,115781461,526,526,526,526,0
|
|
20241101,155400,115781461,526,526,526,526,0
|
|
20241101,155300,115781461,526,526,526,526,0
|
|
20241101,155200,115781461,526,526,526,526,0
|
|
20241101,155100,115781461,526,526,526,526,0
|
|
20241101,155000,115781461,526,526,526,526,0
|
|
20241101,154900,115781461,526,526,526,526,0
|
|
20241101,154800,115781461,526,526,526,526,0
|
|
20241101,154700,115781461,526,526,526,526,0
|
|
20241101,154600,115781461,526,526,526,526,0
|
|
20241101,154500,115781461,526,526,526,526,0
|
|
20241101,154400,115781461,526,526,526,526,0
|
|
20241101,154300,115781461,526,526,526,526,0
|
|
20241101,154200,115781461,526,526,526,526,2361
|
|
20241101,154100,115781461,526,526,526,526,0
|
|
20241101,154000,115781461,526,526,526,526,0
|
|
20241101,153900,115781461,526,526,526,526,0
|
|
20241101,153800,115781461,526,526,526,526,0
|
|
20241101,153700,115781461,526,526,526,526,0
|
|
20241101,153600,115781461,526,526,526,526,0
|
|
20241101,153500,115781461,526,526,526,526,0
|
|
20241101,153400,115781461,526,526,526,526,0
|
|
20241101,153300,115781461,526,526,526,526,0
|
|
20241101,153200,115781461,526,526,526,526,0
|
|
20241101,153100,115781461,526,526,526,526,0
|
|
20241101,153000,115781461,526,526,526,526,2361
|
|
20241101,152900,114539575,525,525,525,525,0
|
|
20241101,152800,114539575,525,525,525,525,0
|
|
20241101,152700,114539575,525,525,525,525,0
|
|
20241101,152600,114539575,525,525,525,525,0
|
|
20241101,152500,114539575,525,525,525,525,0
|
|
20241101,152400,114539575,525,525,525,525,0
|
|
20241101,152300,114539575,525,525,525,525,0
|
|
20241101,152200,114539575,525,525,525,525,0
|
|
20241101,152100,114539575,525,525,525,525,0
|
|
20241101,152000,114539575,525,525,525,525,0
|
|
20241101,151900,114539575,525,525,525,525,504
|
|
20241101,151800,114274975,525,525,525,525,219
|
|
20241101,151700,114160000,525,525,525,525,0
|
|
20241101,151600,114160000,525,525,525,525,10
|
|
20241101,151500,114154750,525,525,525,525,1
|
|
20241101,151400,114154225,525,525,525,525,301
|
|
20241101,151300,113996200,524,524,524,524,0
|
|
20241101,151200,113996200,524,524,524,524,0
|
|
20241101,151100,113996200,524,524,524,524,0
|
|
20241101,151000,113996200,524,524,524,524,0
|
|
20241101,150900,113996200,524,524,524,524,0
|
|
20241101,150800,113996200,524,524,524,524,0
|
|
20241101,150700,113996200,524,524,524,524,343
|
|
20241101,150600,113816468,524,524,524,524,0
|
|
20241101,150500,113816468,524,524,524,524,0
|
|
20241101,150400,113816468,524,524,524,524,1000
|
|
20241101,150300,113292468,524,526,526,524,4562
|
|
20241101,150200,110899456,526,526,526,526,127
|
|
20241101,150100,110832654,526,526,526,526,0
|
|
20241101,150000,110832654,526,526,526,526,0
|
|
20241101,145900,110832654,526,525,526,525,6040
|
|
20241101,145800,107655654,525,525,525,525,0
|
|
20241101,145700,107655654,525,525,525,525,0
|
|
20241101,145600,107655654,525,525,525,525,1079
|
|
20241101,145500,107089179,525,525,525,525,0
|
|
20241101,145400,107089179,525,525,525,525,115
|
|
20241101,145300,107028804,525,525,525,525,579
|
|
20241101,145200,106724829,526,526,526,526,0
|
|
20241101,145100,106724829,526,526,526,526,4036
|
|
20241101,145000,104601893,526,526,526,526,0
|
|
20241101,144900,104601893,526,526,526,526,0
|
|
20241101,144800,104601893,526,526,526,526,1
|
|
20241101,144700,104601367,524,524,524,524,0
|
|
20241101,144600,104601367,524,526,526,524,20
|
|
20241101,144500,104590858,526,526,526,526,0
|
|
20241101,144400,104590858,526,526,526,526,4000
|
|
20241101,144300,102486858,526,526,526,526,0
|
|
20241101,144200,102486858,526,526,526,526,100
|
|
20241101,144100,102434258,526,526,526,526,0
|
|
20241101,144000,102434258,526,526,526,526,0
|
|
20241101,143900,102434258,526,526,526,526,0
|
|
20241101,143800,102434258,526,526,526,526,0
|
|
20241101,143700,102434258,526,526,526,526,1
|
|
20241101,143600,102433732,525,525,525,525,13
|
|
20241101,143500,102426907,526,525,526,525,501
|
|
20241101,143400,102163881,525,525,525,525,2788
|
|
20241101,143300,100700181,528,528,528,528,0
|
|
20241101,143200,100700181,528,528,528,528,0
|
|
20241101,143100,100700181,528,528,528,528,0
|
|
20241101,143000,100700181,528,528,528,528,4000
|
|
20241101,142900,98588181,526,526,526,526,0
|
|
20241101,142800,98588181,526,526,526,526,18
|
|
20241101,142700,98578713,526,528,528,526,37
|
|
20241101,142600,98559195,526,526,526,526,277
|
|
20241101,142500,98413493,528,528,528,528,10
|
|
20241101,142400,98408213,528,526,528,526,501
|
|
20241101,142300,98144685,527,527,527,527,18
|
|
20241101,142200,98135199,529,529,529,529,0
|
|
20241101,142100,98135199,529,529,529,529,1
|
|
20241101,142000,98134670,526,526,526,526,0
|
|
20241101,141900,98134670,526,526,526,526,77
|
|
20241101,141800,98094168,526,526,526,526,0
|
|
20241101,141700,98094168,526,526,526,526,51
|
|
20241101,141600,98067342,529,529,529,529,2
|
|
20241101,141500,98066284,529,529,529,529,0
|
|
20241101,141400,98066284,529,529,529,527,24
|
|
20241101,141300,98053608,529,529,529,529,0
|
|
20241101,141200,98053608,529,529,529,529,2000
|
|
20241101,141100,96995608,529,526,529,526,3
|
|
20241101,141000,96994027,529,529,529,529,1
|
|
20241101,140900,96993498,526,526,526,526,650
|
|
20241101,140800,96651598,527,527,527,527,10
|
|
20241101,140700,96646328,527,527,527,527,0
|
|
20241101,140600,96646328,527,527,527,527,1
|
|
20241101,140500,96645801,529,529,529,529,0
|
|
20241101,140400,96645801,529,529,529,529,0
|
|
20241101,140300,96645801,529,529,529,529,100
|
|
20241101,140200,96592901,527,529,529,527,2430
|
|
20241101,140100,95312091,527,527,527,527,0
|
|
20241101,140000,95312091,527,527,527,527,0
|
|
20241101,135900,95312091,527,527,527,527,0
|
|
20241101,135800,95312091,527,528,528,527,38839
|
|
20241101,135700,74843121,529,529,529,529,0
|
|
20241101,135600,74843121,529,529,529,529,0
|
|
20241101,135500,74843121,529,529,529,529,0
|
|
20241101,135400,74843121,529,529,529,529,945
|
|
20241101,135300,74343216,529,529,529,529,0
|
|
20241101,135200,74343216,529,529,529,529,0
|
|
20241101,135100,74343216,529,529,529,529,0
|
|
20241101,135000,74343216,529,529,529,529,0
|
|
20241101,134900,74343216,529,529,529,529,0
|
|
20241101,134800,74343216,529,529,529,529,0
|
|
20241101,134700,74343216,529,529,529,529,0
|
|
20241101,134600,74343216,529,529,529,529,0
|
|
20241101,134500,74343216,529,529,529,529,0
|
|
20241101,134400,74343216,529,529,529,529,189
|
|
20241101,134300,74243235,529,529,529,529,0
|
|
20241101,134200,74243235,529,529,529,529,0
|
|
20241101,134100,74243235,529,529,529,529,15
|
|
20241101,134000,74235300,529,529,529,529,0
|
|
20241101,133900,74235300,529,529,529,529,0
|
|
20241101,133800,74235300,529,529,529,529,0
|
|
20241101,133700,74235300,529,529,529,529,0
|
|
20241101,133600,74235300,529,529,529,529,995
|
|
20241101,133500,73708945,529,529,529,529,1953
|
|
20241101,133400,72675808,528,528,528,528,507
|
|
20241101,133300,72408112,528,528,528,528,93
|
|
20241101,133200,72359008,528,528,528,528,7
|
|
20241101,133100,72355312,528,528,528,528,900
|
|
20241101,133000,71880112,528,528,528,528,0
|
|
20241101,132900,71880112,528,528,528,528,0
|
|
20241101,132800,71880112,528,528,528,528,100
|
|
20241101,132700,71827312,528,528,528,528,42
|
|
20241101,132600,71805136,528,528,528,528,0
|
|
20241101,132500,71805136,528,528,528,528,1
|
|
20241101,132400,71804608,527,527,527,527,0
|
|
20241101,132300,71804608,527,527,527,527,2938
|
|
20241101,132200,70256282,527,527,527,527,0
|
|
20241101,132100,70256282,527,527,527,527,0
|
|
20241101,132000,70256282,527,527,527,527,0
|
|
20241101,131900,70256282,527,527,527,527,0
|
|
20241101,131800,70256282,527,527,527,527,200
|
|
20241101,131700,70150882,527,527,527,527,0
|
|
20241101,131600,70150882,527,527,527,527,200
|
|
20241101,131500,70045482,527,527,527,527,10
|
|
20241101,131400,70040212,527,527,527,527,0
|
|
20241101,131300,70040212,527,527,527,527,0
|
|
20241101,131200,70040212,527,527,527,527,501
|
|
20241101,131100,69776185,527,527,527,527,0
|
|
20241101,131000,69776185,527,527,527,527,0
|
|
20241101,130900,69776185,527,527,527,527,0
|
|
20241101,130800,69776185,527,527,527,527,10
|
|
20241101,130700,69770915,528,528,528,528,21
|
|
20241101,130600,69759827,528,528,528,528,0
|
|
20241101,130500,69759827,528,528,528,528,0
|
|
20241101,130400,69759827,528,528,528,528,10
|
|
20241101,130300,69754547,528,528,528,528,0
|
|
20241101,130200,69754547,528,528,528,528,1000
|
|
20241101,130100,69226547,525,525,525,525,0
|
|
20241101,130000,69226547,525,525,525,525,0
|
|
20241101,125900,69226547,525,525,525,525,0
|
|
20241101,125800,69226547,525,525,525,525,488
|
|
20241101,125700,68970347,526,526,526,526,611
|
|
20241101,125600,68648961,528,528,528,528,6
|
|
20241101,125500,68645793,528,528,528,528,0
|
|
20241101,125400,68645793,528,528,528,528,0
|
|
20241101,125300,68645793,528,528,528,528,2000
|
|
20241101,125200,67589793,528,528,528,528,0
|
|
20241101,125100,67589793,528,528,528,528,0
|
|
20241101,125000,67589793,528,528,528,528,0
|
|
20241101,124900,67589793,528,528,528,528,3756
|
|
20241101,124800,65606625,527,527,527,527,0
|
|
20241101,124700,65606625,527,527,527,527,8
|
|
20241101,124600,65602409,527,527,527,527,0
|
|
20241101,124500,65602409,527,527,527,527,1
|
|
20241101,124400,65601882,525,526,526,525,886
|
|
20241101,124300,65136632,527,527,527,527,184
|
|
20241101,124200,65039664,526,526,526,526,20
|
|
20241101,124100,65029144,526,526,526,526,10
|
|
20241101,124000,65023884,526,526,526,526,100
|
|
20241101,123900,64971284,526,526,526,526,0
|
|
20241101,123800,64971284,526,526,526,526,20
|
|
20241101,123700,64960764,526,526,526,526,154
|
|
20241101,123600,64879760,526,526,526,526,6
|
|
20241101,123500,64876604,526,526,526,526,5
|
|
20241101,123400,64873974,528,528,528,528,0
|
|
20241101,123300,64873974,528,528,528,528,0
|
|
20241101,123200,64873974,528,528,528,528,0
|
|
20241101,123100,64873974,528,528,528,528,0
|
|
20241101,123000,64873974,528,528,528,528,1
|
|
20241101,122900,64873446,524,524,524,524,1
|
|
20241101,122800,64872922,528,528,528,528,0
|
|
20241101,122700,64872922,528,528,528,528,0
|
|
20241101,122600,64872922,528,528,528,528,4
|
|
20241101,122500,64870810,524,524,524,524,0
|
|
20241101,122400,64870810,524,524,524,524,0
|
|
20241101,122300,64870810,524,525,525,524,994
|
|
20241101,122200,64349950,528,528,528,528,15
|
|
20241101,122100,64342030,525,526,526,525,968
|
|
20241101,122000,63833827,526,526,526,526,789
|
|
20241101,121900,63418813,528,528,528,528,0
|
|
20241101,121800,63418813,528,528,528,528,0
|
|
20241101,121700,63418813,528,528,528,528,1
|
|
20241101,121600,63418285,526,526,526,526,0
|
|
20241101,121500,63418285,526,526,526,526,0
|
|
20241101,121400,63418285,526,526,526,526,0
|
|
20241101,121300,63418285,526,526,526,526,1
|
|
20241101,121200,63417759,528,528,528,528,0
|
|
20241101,121100,63417759,528,528,528,528,0
|
|
20241101,121000,63417759,528,528,528,528,0
|
|
20241101,120900,63417759,528,528,528,528,0
|
|
20241101,120800,63417759,528,528,528,528,0
|
|
20241101,120700,63417759,528,528,528,528,0
|
|
20241101,120600,63417759,528,528,528,528,0
|
|
20241101,120500,63417759,528,527,528,527,3
|
|
20241101,120400,63416177,528,528,528,528,0
|
|
20241101,120300,63416177,528,528,528,528,200
|
|
20241101,120200,63310577,528,528,528,528,0
|
|
20241101,120100,63310577,528,528,528,528,0
|
|
20241101,120000,63310577,528,528,528,528,0
|
|
20241101,115900,63310577,528,528,528,528,1
|
|
20241101,115800,63310049,527,527,527,527,0
|
|
20241101,115700,63310049,527,527,527,527,10
|
|
20241101,115600,63304779,527,527,527,527,1000
|
|
20241101,115500,62777779,524,524,524,524,0
|
|
20241101,115400,62777779,524,524,524,524,1540
|
|
20241101,115300,61970819,527,527,527,527,17
|
|
20241101,115200,61961860,528,528,528,528,0
|
|
20241101,115100,61961860,528,528,528,528,787
|
|
20241101,115000,61546324,528,528,528,528,0
|
|
20241101,114900,61546324,528,528,528,528,16
|
|
20241101,114800,61537876,528,528,528,528,1600
|
|
20241101,114700,60693076,524,525,525,524,7000
|
|
20241101,114600,57024407,528,528,528,528,0
|
|
20241101,114500,57024407,528,528,528,528,0
|
|
20241101,114400,57024407,528,528,528,528,0
|
|
20241101,114300,57024407,528,528,528,528,23
|
|
20241101,114200,57012263,528,528,528,528,455
|
|
20241101,114100,56772023,528,528,528,528,50
|
|
20241101,114000,56745623,528,528,528,528,0
|
|
20241101,113900,56745623,528,527,528,527,11
|
|
20241101,113800,56739825,528,528,528,528,0
|
|
20241101,113700,56739825,528,525,528,525,3030
|
|
20241101,113600,55148985,526,526,526,526,0
|
|
20241101,113500,55148985,526,526,526,526,0
|
|
20241101,113400,55148985,526,526,526,526,0
|
|
20241101,113300,55148985,526,526,526,526,50
|
|
20241101,113200,55122685,525,525,525,525,800
|
|
20241101,113100,54702685,524,527,527,524,9034
|
|
20241101,113000,49960369,529,529,529,529,460
|
|
20241101,112900,49717029,529,529,529,529,0
|
|
20241101,112800,49717029,529,529,529,529,0
|
|
20241101,112700,49717029,529,529,529,529,1
|
|
20241101,112600,49716500,526,526,526,526,120
|
|
20241101,112500,49653380,526,526,526,526,5089
|
|
20241101,112400,46976566,526,526,526,526,0
|
|
20241101,112300,46976566,526,526,526,526,0
|
|
20241101,112200,46976566,526,526,526,526,0
|
|
20241101,112100,46976566,526,526,526,526,0
|
|
20241101,112000,46976566,526,526,526,526,289
|
|
20241101,111900,46824552,526,526,526,526,360
|
|
20241101,111800,46635192,528,528,528,528,0
|
|
20241101,111700,46635192,528,527,528,526,61
|
|
20241101,111600,46603094,529,529,529,529,10
|
|
20241101,111500,46597804,529,529,529,529,0
|
|
20241101,111400,46597804,529,529,529,529,0
|
|
20241101,111300,46597804,529,529,529,529,0
|
|
20241101,111200,46597804,529,529,529,529,0
|
|
20241101,111100,46597804,529,529,529,529,13
|
|
20241101,111000,46590927,529,529,529,529,10
|
|
20241101,110900,46585637,529,529,529,529,0
|
|
20241101,110800,46585637,529,529,529,529,0
|
|
20241101,110700,46585637,529,529,529,529,1
|
|
20241101,110600,46585108,525,525,525,525,0
|
|
20241101,110500,46585108,525,525,525,525,0
|
|
20241101,110400,46585108,525,525,525,525,330
|
|
20241101,110300,46411858,529,529,529,529,0
|
|
20241101,110200,46411858,529,529,529,529,0
|
|
20241101,110100,46411858,529,529,529,529,1
|
|
20241101,110000,46411329,526,526,526,526,0
|
|
20241101,105900,46411329,526,528,528,526,1826
|
|
20241101,105800,45448285,529,529,529,529,201
|
|
20241101,105700,45341956,531,531,531,531,0
|
|
20241101,105600,45341956,531,531,531,531,0
|
|
20241101,105500,45341956,531,531,531,531,0
|
|
20241101,105400,45341956,531,531,531,531,70
|
|
20241101,105300,45304786,531,531,531,531,20
|
|
20241101,105200,45294166,531,531,531,531,0
|
|
20241101,105100,45294166,531,531,531,531,0
|
|
20241101,105000,45294166,531,531,531,531,2
|
|
20241101,104900,45293104,531,531,531,531,0
|
|
20241101,104800,45293104,531,531,531,531,500
|
|
20241101,104700,45027604,531,531,531,531,0
|
|
20241101,104600,45027604,531,531,531,531,1
|
|
20241101,104500,45027073,531,531,531,531,1
|
|
20241101,104400,45026542,531,531,531,531,0
|
|
20241101,104300,45026542,531,531,531,531,0
|
|
20241101,104200,45026542,531,531,531,531,205
|
|
20241101,104100,44917687,531,531,531,531,0
|
|
20241101,104000,44917687,531,531,531,531,0
|
|
20241101,103900,44917687,531,531,531,531,465
|
|
20241101,103800,44670772,531,531,531,531,0
|
|
20241101,103700,44670772,531,531,531,531,0
|
|
20241101,103600,44670772,531,531,531,531,2
|
|
20241101,103500,44669710,528,528,528,528,500
|
|
20241101,103400,44405710,528,528,528,528,0
|
|
20241101,103300,44405710,528,528,528,528,0
|
|
20241101,103200,44405710,528,529,529,528,200
|
|
20241101,103100,44300099,528,528,528,528,0
|
|
20241101,103000,44300099,528,528,528,528,0
|
|
20241101,102900,44300099,528,528,528,528,0
|
|
20241101,102800,44300099,528,528,528,528,0
|
|
20241101,102700,44300099,528,528,528,528,0
|
|
20241101,102600,44300099,528,528,528,528,0
|
|
20241101,102500,44300099,528,528,528,528,0
|
|
20241101,102400,44300099,528,528,528,528,1204
|
|
20241101,102300,43664387,528,528,528,528,1181
|
|
20241101,102200,43040819,528,528,528,528,702
|
|
20241101,102100,42670163,528,525,528,525,4905
|
|
20241101,102000,40086143,525,525,525,525,4479
|
|
20241101,101900,37734668,525,525,525,525,0
|
|
20241101,101800,37734668,525,525,525,525,0
|
|
20241101,101700,37734668,525,526,526,525,1600
|
|
20241101,101600,36894368,528,528,528,528,30
|
|
20241101,101500,36878528,528,528,528,526,2970
|
|
20241101,101400,35316172,528,527,528,527,3090
|
|
20241101,101300,33687739,528,528,528,528,0
|
|
20241101,101200,33687739,528,528,528,528,634
|
|
20241101,101100,33352987,528,530,530,528,18200
|
|
20241101,101000,23741092,530,530,533,530,22
|
|
20241101,100900,23729387,533,533,533,533,1401
|
|
20241101,100800,22982654,533,533,533,533,0
|
|
20241101,100700,22982654,533,533,533,533,127
|
|
20241101,100600,22914963,533,533,533,533,0
|
|
20241101,100500,22914963,533,533,533,533,10
|
|
20241101,100400,22909633,533,533,533,533,231
|
|
20241101,100300,22786510,529,529,529,529,479
|
|
20241101,100200,22533119,531,531,531,531,0
|
|
20241101,100100,22533119,531,531,531,531,294
|
|
20241101,100000,22377005,533,533,533,533,0
|
|
20241101,095900,22377005,533,533,533,533,47
|
|
20241101,095800,22351954,533,533,533,533,0
|
|
20241101,095700,22351954,533,533,533,533,400
|
|
20241101,095600,22138754,536,536,536,536,0
|
|
20241101,095500,22138754,536,536,536,536,300
|
|
20241101,095400,21977954,536,536,536,536,1
|
|
20241101,095300,21977418,533,533,533,533,73
|
|
20241101,095200,21938509,533,533,533,533,50
|
|
20241101,095100,21911859,533,534,534,533,687
|
|
20241101,095000,21545388,534,534,534,534,500
|
|
20241101,094900,21278388,534,533,534,533,352
|
|
20241101,094800,21090671,533,531,533,531,2141
|
|
20241101,094700,19953794,531,530,531,530,349
|
|
20241101,094600,19768615,530,530,530,528,541
|
|
20241101,094500,19482305,530,530,530,530,1
|
|
20241101,094400,19481775,529,529,529,529,0
|
|
20241101,094300,19481775,529,529,529,529,19
|
|
20241101,094200,19471724,528,528,528,528,0
|
|
20241101,094100,19471724,528,528,528,528,0
|
|
20241101,094000,19471724,528,528,528,528,1
|
|
20241101,093900,19471196,528,528,528,528,0
|
|
20241101,093800,19471196,528,528,528,528,0
|
|
20241101,093700,19471196,528,528,528,528,458
|
|
20241101,093600,19229372,527,527,527,527,0
|
|
20241101,093500,19229372,527,527,527,527,0
|
|
20241101,093400,19229372,527,528,528,527,654
|
|
20241101,093300,18884272,528,528,528,528,1000
|
|
20241101,093200,18356272,528,528,528,528,0
|
|
20241101,093100,18356272,528,526,528,526,2004
|
|
20241101,093000,17298168,526,528,528,526,70
|
|
20241101,092900,17261248,526,527,527,526,430
|
|
20241101,092800,17034668,525,525,525,525,329
|
|
20241101,092700,16861943,528,528,528,528,100
|
|
20241101,092600,16809143,528,528,528,528,141
|
|
20241101,092500,16734695,528,528,528,528,318
|
|
20241101,092400,16566791,528,528,528,526,3
|
|
20241101,092300,16565209,525,528,528,525,219
|
|
20241101,092200,16449580,525,528,528,525,4
|
|
20241101,092100,16447477,525,525,525,525,6634
|
|
20241101,092000,12964627,525,525,525,525,27
|
|
20241101,091900,12950452,525,527,527,524,20001
|
|
20241101,091800,2448605,527,527,527,527,56
|
|
20241101,091700,2419093,527,528,528,527,623
|
|
20241101,091600,2090711,531,531,531,531,0
|
|
20241101,091500,2090711,531,531,531,531,0
|
|
20241101,091400,2090711,531,531,531,531,1
|
|
20241101,091300,2090180,528,531,531,528,9
|
|
20241101,091200,2085404,531,531,531,531,43
|
|
20241101,091100,2062571,526,528,528,526,2000
|
|
20241101,091000,1008869,532,532,532,532,2
|
|
20241101,090900,1007805,532,532,532,532,0
|
|
20241101,090800,1007805,532,532,532,532,0
|
|
20241101,090700,1007805,532,532,532,532,50
|
|
20241101,090600,981205,528,528,528,528,466
|
|
20241101,090500,735157,531,531,531,531,343
|
|
20241101,090400,553024,533,533,533,533,1
|
|
20241101,090300,552491,529,529,529,529,593
|
|
20241101,090200,238794,533,533,533,533,11
|
|
20241101,090100,232931,533,530,533,530,347
|
|
20241101,090000,48943,531,532,532,531,92
|