695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203200,97681114,580,580,580,580,719
|
|
20241111,203100,97681114,580,580,580,580,0
|
|
20241111,203000,97681114,580,580,580,580,0
|
|
20241111,202900,97681114,580,580,580,580,0
|
|
20241111,202800,97681114,580,580,580,580,0
|
|
20241111,202700,97681114,580,580,580,580,0
|
|
20241111,202600,97681114,580,580,580,580,0
|
|
20241111,202500,97681114,580,580,580,580,0
|
|
20241111,202400,97681114,580,580,580,580,0
|
|
20241111,202300,97681114,580,580,580,580,0
|
|
20241111,202200,97681114,580,580,580,580,0
|
|
20241111,202100,97681114,580,580,580,580,0
|
|
20241111,202000,97681114,580,580,580,580,0
|
|
20241111,201900,97681114,580,580,580,580,0
|
|
20241111,201800,97681114,580,580,580,580,0
|
|
20241111,201700,97681114,580,580,580,580,0
|
|
20241111,201600,97681114,580,580,580,580,0
|
|
20241111,201500,97681114,580,580,580,580,0
|
|
20241111,201400,97681114,580,580,580,580,0
|
|
20241111,201300,97681114,580,580,580,580,0
|
|
20241111,201200,97681114,580,580,580,580,0
|
|
20241111,201100,97681114,580,580,580,580,0
|
|
20241111,201000,97681114,580,580,580,580,0
|
|
20241111,200900,97681114,580,580,580,580,0
|
|
20241111,200800,97681114,580,580,580,580,0
|
|
20241111,200700,97681114,580,580,580,580,0
|
|
20241111,200600,97681114,580,580,580,580,0
|
|
20241111,200500,97681114,580,580,580,580,0
|
|
20241111,200400,97681114,580,580,580,580,0
|
|
20241111,200300,97681114,580,580,580,580,0
|
|
20241111,200200,97681114,580,580,580,580,719
|
|
20241111,200100,97681114,580,580,580,580,0
|
|
20241111,200000,97681114,580,580,580,580,0
|
|
20241111,195900,97681114,580,580,580,580,0
|
|
20241111,195800,97681114,580,580,580,580,0
|
|
20241111,195700,97681114,580,580,580,580,0
|
|
20241111,195600,97681114,580,580,580,580,0
|
|
20241111,195500,97681114,580,580,580,580,0
|
|
20241111,195400,97681114,580,580,580,580,0
|
|
20241111,195300,97681114,580,580,580,580,0
|
|
20241111,195200,97681114,580,580,580,580,0
|
|
20241111,195100,97681114,580,580,580,580,0
|
|
20241111,195000,97681114,580,580,580,580,0
|
|
20241111,194900,97681114,580,580,580,580,0
|
|
20241111,194800,97681114,580,580,580,580,0
|
|
20241111,194700,97681114,580,580,580,580,0
|
|
20241111,194600,97681114,580,580,580,580,0
|
|
20241111,194500,97681114,580,580,580,580,0
|
|
20241111,194400,97681114,580,580,580,580,0
|
|
20241111,194300,97681114,580,580,580,580,0
|
|
20241111,194200,97681114,580,580,580,580,0
|
|
20241111,194100,97681114,580,580,580,580,0
|
|
20241111,194000,97681114,580,580,580,580,0
|
|
20241111,193900,97681114,580,580,580,580,0
|
|
20241111,193800,97681114,580,580,580,580,0
|
|
20241111,193700,97681114,580,580,580,580,0
|
|
20241111,193600,97681114,580,580,580,580,0
|
|
20241111,193500,97681114,580,580,580,580,0
|
|
20241111,193400,97681114,580,580,580,580,0
|
|
20241111,193300,97681114,580,580,580,580,0
|
|
20241111,193200,97681114,580,580,580,580,719
|
|
20241111,193100,97681114,580,580,580,580,0
|
|
20241111,193000,97681114,580,580,580,580,0
|
|
20241111,192900,97681114,580,580,580,580,0
|
|
20241111,192800,97681114,580,580,580,580,0
|
|
20241111,192700,97681114,580,580,580,580,0
|
|
20241111,192600,97681114,580,580,580,580,0
|
|
20241111,192500,97681114,580,580,580,580,0
|
|
20241111,192400,97681114,580,580,580,580,0
|
|
20241111,192300,97681114,580,580,580,580,0
|
|
20241111,192200,97681114,580,580,580,580,0
|
|
20241111,192100,97681114,580,580,580,580,0
|
|
20241111,192000,97681114,580,580,580,580,0
|
|
20241111,191900,97681114,580,580,580,580,0
|
|
20241111,191800,97681114,580,580,580,580,0
|
|
20241111,191700,97681114,580,580,580,580,0
|
|
20241111,191600,97681114,580,580,580,580,0
|
|
20241111,191500,97681114,580,580,580,580,0
|
|
20241111,191400,97681114,580,580,580,580,0
|
|
20241111,191300,97681114,580,580,580,580,0
|
|
20241111,191200,97681114,580,580,580,580,0
|
|
20241111,191100,97681114,580,580,580,580,0
|
|
20241111,191000,97681114,580,580,580,580,0
|
|
20241111,190900,97681114,580,580,580,580,0
|
|
20241111,190800,97681114,580,580,580,580,0
|
|
20241111,190700,97681114,580,580,580,580,0
|
|
20241111,190600,97681114,580,580,580,580,0
|
|
20241111,190500,97681114,580,580,580,580,0
|
|
20241111,190400,97681114,580,580,580,580,0
|
|
20241111,190300,97681114,580,580,580,580,0
|
|
20241111,190200,97681114,580,580,580,580,719
|
|
20241111,190100,97681114,580,580,580,580,0
|
|
20241111,190000,97681114,580,580,580,580,0
|
|
20241111,185900,97681114,580,580,580,580,0
|
|
20241111,185800,97681114,580,580,580,580,0
|
|
20241111,185700,97681114,580,580,580,580,0
|
|
20241111,185600,97681114,580,580,580,580,0
|
|
20241111,185500,97681114,580,580,580,580,0
|
|
20241111,185400,97681114,580,580,580,580,0
|
|
20241111,185300,97681114,580,580,580,580,0
|
|
20241111,185200,97681114,580,580,580,580,0
|
|
20241111,185100,97681114,580,580,580,580,0
|
|
20241111,185000,97681114,580,580,580,580,0
|
|
20241111,184900,97681114,580,580,580,580,0
|
|
20241111,184800,97681114,580,580,580,580,0
|
|
20241111,184700,97681114,580,580,580,580,0
|
|
20241111,184600,97681114,580,580,580,580,0
|
|
20241111,184500,97681114,580,580,580,580,0
|
|
20241111,184400,97681114,580,580,580,580,0
|
|
20241111,184300,97681114,580,580,580,580,0
|
|
20241111,184200,97681114,580,580,580,580,0
|
|
20241111,184100,97681114,580,580,580,580,0
|
|
20241111,184000,97681114,580,580,580,580,0
|
|
20241111,183900,97681114,580,580,580,580,0
|
|
20241111,183800,97681114,580,580,580,580,0
|
|
20241111,183700,97681114,580,580,580,580,0
|
|
20241111,183600,97681114,580,580,580,580,0
|
|
20241111,183500,97681114,580,580,580,580,0
|
|
20241111,183400,97681114,580,580,580,580,0
|
|
20241111,183300,97681114,580,580,580,580,0
|
|
20241111,183200,97681114,580,580,580,580,719
|
|
20241111,183100,97681114,580,580,580,580,0
|
|
20241111,183000,97681114,580,580,580,580,0
|
|
20241111,182900,97681114,580,580,580,580,0
|
|
20241111,182800,97681114,580,580,580,580,0
|
|
20241111,182700,97681114,580,580,580,580,0
|
|
20241111,182600,97681114,580,580,580,580,0
|
|
20241111,182500,97681114,580,580,580,580,0
|
|
20241111,182400,97681114,580,580,580,580,0
|
|
20241111,182300,97681114,580,580,580,580,0
|
|
20241111,182200,97681114,580,580,580,580,0
|
|
20241111,182100,97681114,580,580,580,580,0
|
|
20241111,182000,97681114,580,580,580,580,0
|
|
20241111,181900,97681114,580,580,580,580,0
|
|
20241111,181800,97681114,580,580,580,580,0
|
|
20241111,181700,97681114,580,580,580,580,0
|
|
20241111,181600,97681114,580,580,580,580,0
|
|
20241111,181500,97681114,580,580,580,580,0
|
|
20241111,181400,97681114,580,580,580,580,0
|
|
20241111,181300,97681114,580,580,580,580,0
|
|
20241111,181200,97681114,580,580,580,580,0
|
|
20241111,181100,97681114,580,580,580,580,0
|
|
20241111,181000,97681114,580,580,580,580,0
|
|
20241111,180900,97681114,580,580,580,580,0
|
|
20241111,180800,97681114,580,580,580,580,0
|
|
20241111,180700,97681114,580,580,580,580,0
|
|
20241111,180600,97681114,580,580,580,580,0
|
|
20241111,180500,97681114,580,580,580,580,0
|
|
20241111,180400,97681114,580,580,580,580,0
|
|
20241111,180300,97681114,580,580,580,580,0
|
|
20241111,180200,97681114,580,580,580,580,719
|
|
20241111,180100,97681114,580,580,580,580,0
|
|
20241111,180000,97681114,580,580,580,580,0
|
|
20241111,175900,97681114,580,580,580,580,0
|
|
20241111,175800,97681114,580,580,580,580,0
|
|
20241111,175700,97681114,580,580,580,580,0
|
|
20241111,175600,97681114,580,580,580,580,0
|
|
20241111,175500,97681114,580,580,580,580,0
|
|
20241111,175400,97681114,580,580,580,580,0
|
|
20241111,175300,97681114,580,580,580,580,0
|
|
20241111,175200,97681114,580,580,580,580,0
|
|
20241111,175100,97681114,580,580,580,580,0
|
|
20241111,175000,97681114,580,580,580,580,0
|
|
20241111,174900,97681114,580,580,580,580,0
|
|
20241111,174800,97681114,580,580,580,580,0
|
|
20241111,174700,97681114,580,580,580,580,0
|
|
20241111,174600,97681114,580,580,580,580,0
|
|
20241111,174500,97681114,580,580,580,580,0
|
|
20241111,174400,97681114,580,580,580,580,0
|
|
20241111,174300,97681114,580,580,580,580,0
|
|
20241111,174200,97681114,580,580,580,580,0
|
|
20241111,174100,97681114,580,580,580,580,0
|
|
20241111,174000,97681114,580,580,580,580,0
|
|
20241111,173900,97681114,580,580,580,580,0
|
|
20241111,173800,97681114,580,580,580,580,0
|
|
20241111,173700,97681114,580,580,580,580,0
|
|
20241111,173600,97681114,580,580,580,580,0
|
|
20241111,173500,97681114,580,580,580,580,0
|
|
20241111,173400,97681114,580,580,580,580,0
|
|
20241111,173300,97681114,580,580,580,580,0
|
|
20241111,173200,97681114,580,580,580,580,719
|
|
20241111,173100,97681114,580,580,580,580,0
|
|
20241111,173000,97681114,580,580,580,580,0
|
|
20241111,172900,97681114,580,580,580,580,0
|
|
20241111,172800,97681114,580,580,580,580,0
|
|
20241111,172700,97681114,580,580,580,580,0
|
|
20241111,172600,97681114,580,580,580,580,0
|
|
20241111,172500,97681114,580,580,580,580,0
|
|
20241111,172400,97681114,580,580,580,580,0
|
|
20241111,172300,97681114,580,580,580,580,0
|
|
20241111,172200,97681114,580,580,580,580,0
|
|
20241111,172100,97681114,580,580,580,580,0
|
|
20241111,172000,97681114,580,580,580,580,0
|
|
20241111,171900,97681114,580,580,580,580,0
|
|
20241111,171800,97681114,580,580,580,580,0
|
|
20241111,171700,97681114,580,580,580,580,0
|
|
20241111,171600,97681114,580,580,580,580,0
|
|
20241111,171500,97681114,580,580,580,580,0
|
|
20241111,171400,97681114,580,580,580,580,0
|
|
20241111,171300,97681114,580,580,580,580,0
|
|
20241111,171200,97681114,580,580,580,580,0
|
|
20241111,171100,97681114,580,580,580,580,0
|
|
20241111,171000,97681114,580,580,580,580,0
|
|
20241111,170900,97681114,580,580,580,580,0
|
|
20241111,170800,97681114,580,580,580,580,0
|
|
20241111,170700,97681114,580,580,580,580,0
|
|
20241111,170600,97681114,580,580,580,580,0
|
|
20241111,170500,97681114,580,580,580,580,0
|
|
20241111,170400,97681114,580,580,580,580,0
|
|
20241111,170300,97681114,580,580,580,580,0
|
|
20241111,170200,97681114,580,580,580,580,719
|
|
20241111,170100,97681114,580,580,580,580,0
|
|
20241111,170000,97681114,580,580,580,580,0
|
|
20241111,165900,97681114,580,580,580,580,0
|
|
20241111,165800,97681114,580,580,580,580,0
|
|
20241111,165700,97681114,580,580,580,580,0
|
|
20241111,165600,97681114,580,580,580,580,0
|
|
20241111,165500,97681114,580,580,580,580,0
|
|
20241111,165400,97681114,580,580,580,580,0
|
|
20241111,165300,97681114,580,580,580,580,0
|
|
20241111,165200,97681114,580,580,580,580,0
|
|
20241111,165100,97681114,580,580,580,580,0
|
|
20241111,165000,97681114,580,580,580,580,0
|
|
20241111,164900,97681114,580,580,580,580,0
|
|
20241111,164800,97681114,580,580,580,580,0
|
|
20241111,164700,97681114,580,580,580,580,0
|
|
20241111,164600,97681114,580,580,580,580,0
|
|
20241111,164500,97681114,580,580,580,580,0
|
|
20241111,164400,97681114,580,580,580,580,0
|
|
20241111,164300,97681114,580,580,580,580,0
|
|
20241111,164200,97681114,580,580,580,580,0
|
|
20241111,164100,97681114,580,580,580,580,0
|
|
20241111,164000,97681114,580,580,580,580,0
|
|
20241111,163900,97681114,580,580,580,580,0
|
|
20241111,163800,97681114,580,580,580,580,0
|
|
20241111,163700,97681114,580,580,580,580,0
|
|
20241111,163600,97681114,580,580,580,580,0
|
|
20241111,163500,97681114,580,580,580,580,0
|
|
20241111,163400,97681114,580,580,580,580,0
|
|
20241111,163300,97681114,580,580,580,580,0
|
|
20241111,163200,97681114,580,580,580,580,719
|
|
20241111,163100,97681114,580,580,580,580,0
|
|
20241111,163000,97681114,580,580,580,580,0
|
|
20241111,162900,97681114,580,580,580,580,0
|
|
20241111,162800,97681114,580,580,580,580,0
|
|
20241111,162700,97681114,580,580,580,580,0
|
|
20241111,162600,97681114,580,580,580,580,0
|
|
20241111,162500,97681114,580,580,580,580,0
|
|
20241111,162400,97681114,580,580,580,580,0
|
|
20241111,162300,97681114,580,580,580,580,0
|
|
20241111,162200,97681114,580,580,580,580,0
|
|
20241111,162100,97681114,580,580,580,580,0
|
|
20241111,162000,97681114,580,580,580,580,0
|
|
20241111,161900,97681114,580,580,580,580,0
|
|
20241111,161800,97681114,580,580,580,580,0
|
|
20241111,161700,97681114,580,580,580,580,0
|
|
20241111,161600,97681114,580,580,580,580,0
|
|
20241111,161500,97681114,580,580,580,580,0
|
|
20241111,161400,97681114,580,580,580,580,0
|
|
20241111,161300,97681114,580,580,580,580,0
|
|
20241111,161200,97681114,580,580,580,580,0
|
|
20241111,161100,97681114,580,580,580,580,0
|
|
20241111,161000,97681114,580,580,580,580,0
|
|
20241111,160900,97681114,580,580,580,580,0
|
|
20241111,160800,97681114,580,580,580,580,0
|
|
20241111,160700,97681114,580,580,580,580,0
|
|
20241111,160600,97681114,580,580,580,580,0
|
|
20241111,160500,97681114,580,580,580,580,0
|
|
20241111,160400,97681114,580,580,580,580,0
|
|
20241111,160300,97681114,580,580,580,580,0
|
|
20241111,160200,97681114,580,580,580,580,719
|
|
20241111,160100,97681114,580,580,580,580,0
|
|
20241111,160000,97681114,580,580,580,580,0
|
|
20241111,155900,97681114,580,580,580,580,0
|
|
20241111,155800,97681114,580,580,580,580,0
|
|
20241111,155700,97681114,580,580,580,580,0
|
|
20241111,155600,97681114,580,580,580,580,0
|
|
20241111,155500,97681114,580,580,580,580,0
|
|
20241111,155400,97681114,580,580,580,580,0
|
|
20241111,155300,97681114,580,580,580,580,0
|
|
20241111,155200,97681114,580,580,580,580,0
|
|
20241111,155100,97681114,580,580,580,580,0
|
|
20241111,155000,97681114,580,580,580,580,0
|
|
20241111,154900,97681114,580,580,580,580,0
|
|
20241111,154800,97681114,580,580,580,580,0
|
|
20241111,154700,97681114,580,580,580,580,0
|
|
20241111,154600,97681114,580,580,580,580,0
|
|
20241111,154500,97681114,580,580,580,580,0
|
|
20241111,154400,97681114,580,580,580,580,0
|
|
20241111,154300,97681114,580,580,580,580,0
|
|
20241111,154200,97681114,580,580,580,580,0
|
|
20241111,154100,97681114,580,580,580,580,0
|
|
20241111,154000,97681114,580,580,580,580,0
|
|
20241111,153900,97681114,580,580,580,580,0
|
|
20241111,153800,97681114,580,580,580,580,0
|
|
20241111,153700,97681114,580,580,580,580,0
|
|
20241111,153600,97681114,580,580,580,580,0
|
|
20241111,153500,97681114,580,580,580,580,0
|
|
20241111,153400,97681114,580,580,580,580,0
|
|
20241111,153300,97681114,580,580,580,580,0
|
|
20241111,153200,97681114,580,580,580,580,719
|
|
20241111,153100,97681114,580,580,580,580,0
|
|
20241111,153000,97681114,580,580,580,580,719
|
|
20241111,152900,97264094,578,578,578,578,0
|
|
20241111,152800,97264094,578,578,578,578,0
|
|
20241111,152700,97264094,578,578,578,578,0
|
|
20241111,152600,97264094,578,578,578,578,0
|
|
20241111,152500,97264094,578,578,578,578,0
|
|
20241111,152400,97264094,578,578,578,578,0
|
|
20241111,152300,97264094,578,578,578,578,0
|
|
20241111,152200,97264094,578,578,578,578,0
|
|
20241111,152100,97264094,578,578,578,578,0
|
|
20241111,152000,97264094,578,578,578,578,0
|
|
20241111,151900,97264094,578,578,578,578,1
|
|
20241111,151800,97263516,579,579,579,579,0
|
|
20241111,151700,97263516,579,579,579,579,0
|
|
20241111,151600,97263516,579,579,579,579,100
|
|
20241111,151500,97205616,579,579,579,579,0
|
|
20241111,151400,97205616,579,579,579,579,0
|
|
20241111,151300,97205616,579,579,579,579,0
|
|
20241111,151200,97205616,579,578,579,578,12
|
|
20241111,151100,97198679,578,578,578,575,1591
|
|
20241111,151000,96280392,578,579,579,578,285
|
|
20241111,150900,96115532,580,580,580,580,70
|
|
20241111,150800,96074932,581,581,581,581,0
|
|
20241111,150700,96074932,581,581,581,581,0
|
|
20241111,150600,96074932,581,581,581,581,10
|
|
20241111,150500,96069122,581,581,581,581,0
|
|
20241111,150400,96069122,581,581,581,581,0
|
|
20241111,150300,96069122,581,581,581,581,0
|
|
20241111,150200,96069122,581,581,581,581,10
|
|
20241111,150100,96063312,581,581,581,581,0
|
|
20241111,150000,96063312,581,581,581,581,0
|
|
20241111,145900,96063312,581,581,581,581,0
|
|
20241111,145800,96063312,581,581,581,581,0
|
|
20241111,145700,96063312,581,581,581,581,5
|
|
20241111,145600,96060407,581,581,581,581,0
|
|
20241111,145500,96060407,581,581,581,581,0
|
|
20241111,145400,96060407,581,581,581,581,0
|
|
20241111,145300,96060407,581,581,581,581,0
|
|
20241111,145200,96060407,581,581,581,581,0
|
|
20241111,145100,96060407,581,581,581,581,0
|
|
20241111,145000,96060407,581,581,581,581,88
|
|
20241111,144900,96009279,581,581,581,581,0
|
|
20241111,144800,96009279,581,580,581,580,3
|
|
20241111,144700,96007538,580,580,580,580,9
|
|
20241111,144600,96002318,580,578,580,578,108
|
|
20241111,144500,95939890,579,579,579,579,0
|
|
20241111,144400,95939890,579,579,579,579,15
|
|
20241111,144300,95931205,579,579,579,579,200
|
|
20241111,144200,95815405,579,579,579,579,0
|
|
20241111,144100,95815405,579,580,580,579,41
|
|
20241111,144000,95791646,580,580,580,580,0
|
|
20241111,143900,95791646,580,580,580,580,0
|
|
20241111,143800,95791646,580,580,580,580,167
|
|
20241111,143700,95694786,580,581,581,580,8076
|
|
20241111,143600,91010705,581,581,581,581,8
|
|
20241111,143500,91006057,583,583,583,583,369
|
|
20241111,143400,90790930,580,581,581,580,171
|
|
20241111,143300,90691701,583,583,583,583,0
|
|
20241111,143200,90691701,583,583,583,583,0
|
|
20241111,143100,90691701,583,583,583,583,0
|
|
20241111,143000,90691701,583,583,583,583,0
|
|
20241111,142900,90691701,583,583,583,583,0
|
|
20241111,142800,90691701,583,583,583,583,1
|
|
20241111,142700,90691118,582,582,582,582,200
|
|
20241111,142600,90574718,582,582,582,582,0
|
|
20241111,142500,90574718,582,582,582,582,5
|
|
20241111,142400,90571808,582,582,582,582,0
|
|
20241111,142300,90571808,582,582,582,582,0
|
|
20241111,142200,90571808,582,581,582,580,778
|
|
20241111,142100,90120056,583,583,583,583,0
|
|
20241111,142000,90120056,583,583,583,583,0
|
|
20241111,141900,90120056,583,583,583,583,0
|
|
20241111,141800,90120056,583,583,583,583,0
|
|
20241111,141700,90120056,583,583,583,583,0
|
|
20241111,141600,90120056,583,583,583,583,0
|
|
20241111,141500,90120056,583,583,583,583,1
|
|
20241111,141400,90119473,581,581,581,581,0
|
|
20241111,141300,90119473,581,581,581,581,3287
|
|
20241111,141200,88209726,581,581,581,581,0
|
|
20241111,141100,88209726,581,581,581,581,12
|
|
20241111,141000,88202754,584,584,584,584,12
|
|
20241111,140900,88195746,580,580,580,580,173
|
|
20241111,140800,88095406,582,582,582,582,0
|
|
20241111,140700,88095406,582,582,582,582,0
|
|
20241111,140600,88095406,582,583,583,582,1590
|
|
20241111,140500,87170015,584,584,584,584,108
|
|
20241111,140400,87106943,586,585,586,584,87
|
|
20241111,140300,87056126,585,585,585,585,550
|
|
20241111,140200,86734376,585,585,585,585,700
|
|
20241111,140100,86324876,584,584,584,584,200
|
|
20241111,140000,86208076,582,582,582,582,785
|
|
20241111,135900,85751206,583,583,583,583,2000
|
|
20241111,135800,84585206,582,580,582,580,699
|
|
20241111,135700,84179388,582,582,582,582,0
|
|
20241111,135600,84179388,582,582,582,582,0
|
|
20241111,135500,84179388,582,582,582,582,1
|
|
20241111,135400,84178806,580,581,581,580,257
|
|
20241111,135300,84029727,580,580,580,580,0
|
|
20241111,135200,84029727,580,580,580,580,100
|
|
20241111,135100,83971727,580,580,580,580,398
|
|
20241111,135000,83740887,580,582,582,580,3002
|
|
20241111,134900,81993727,582,581,582,581,101
|
|
20241111,134800,81934946,582,582,582,582,1
|
|
20241111,134700,81934364,587,583,587,583,2888
|
|
20241111,134600,80244256,579,579,579,579,100
|
|
20241111,134500,80186356,585,585,585,585,0
|
|
20241111,134400,80186356,585,585,585,585,0
|
|
20241111,134300,80186356,585,582,585,579,17099
|
|
20241111,134200,70189447,582,582,582,582,0
|
|
20241111,134100,70189447,582,579,582,579,6017
|
|
20241111,134000,66691432,581,581,581,581,480
|
|
20241111,133900,66412552,582,582,582,582,100
|
|
20241111,133800,66354352,583,583,583,583,0
|
|
20241111,133700,66354352,583,583,583,583,735
|
|
20241111,133600,65925847,583,581,583,581,141
|
|
20241111,133500,65843846,581,581,581,581,0
|
|
20241111,133400,65843846,581,581,581,581,1
|
|
20241111,133300,65843265,585,581,585,581,60
|
|
20241111,133200,65808315,579,579,579,579,3825
|
|
20241111,133100,63593640,579,579,579,579,0
|
|
20241111,133000,63593640,579,579,579,579,0
|
|
20241111,132900,63593640,579,579,579,579,0
|
|
20241111,132800,63593640,579,579,579,579,10
|
|
20241111,132700,63587850,579,579,579,579,11
|
|
20241111,132600,63581481,579,579,579,579,0
|
|
20241111,132500,63581481,579,579,579,579,1481
|
|
20241111,132400,62723982,579,579,579,579,0
|
|
20241111,132300,62723982,579,579,579,579,0
|
|
20241111,132200,62723982,579,579,579,579,29
|
|
20241111,132100,62707191,579,579,579,579,60
|
|
20241111,132000,62672451,579,579,579,579,51
|
|
20241111,131900,62642922,578,578,578,578,111
|
|
20241111,131800,62578764,578,578,578,578,8
|
|
20241111,131700,62574140,579,579,579,579,39
|
|
20241111,131600,62551559,579,579,579,579,0
|
|
20241111,131500,62551559,579,579,579,579,1
|
|
20241111,131400,62550980,578,578,578,578,0
|
|
20241111,131300,62550980,578,578,578,578,1042
|
|
20241111,131200,61948704,579,579,579,579,0
|
|
20241111,131100,61948704,579,579,579,579,10
|
|
20241111,131000,61942914,580,579,580,579,1020
|
|
20241111,130900,61352314,580,580,580,580,451
|
|
20241111,130800,61090734,581,580,581,580,1017
|
|
20241111,130700,60500855,580,580,580,580,0
|
|
20241111,130600,60500855,580,579,580,579,36
|
|
20241111,130500,60479990,579,579,579,579,785
|
|
20241111,130400,60025475,579,579,579,579,0
|
|
20241111,130300,60025475,579,578,579,578,13
|
|
20241111,130200,60017952,578,578,578,578,2052
|
|
20241111,130100,58831896,578,578,578,578,6
|
|
20241111,130000,58828428,577,577,577,577,1847
|
|
20241111,125900,57762709,577,577,577,577,5
|
|
20241111,125800,57759824,576,576,576,576,438
|
|
20241111,125700,57507536,576,576,576,576,10
|
|
20241111,125600,57501776,575,576,576,575,254
|
|
20241111,125500,57355478,576,576,576,576,0
|
|
20241111,125400,57355478,576,576,576,576,0
|
|
20241111,125300,57355478,576,576,576,576,2050
|
|
20241111,125200,56174678,575,575,575,575,1740
|
|
20241111,125100,55174178,574,574,574,574,40
|
|
20241111,125000,55151218,575,574,575,574,60
|
|
20241111,124900,55116758,575,574,575,574,41
|
|
20241111,124800,55093223,574,574,574,574,0
|
|
20241111,124700,55093223,574,574,574,574,0
|
|
20241111,124600,55093223,574,574,574,574,0
|
|
20241111,124500,55093223,574,574,574,574,12
|
|
20241111,124400,55086335,575,575,575,575,0
|
|
20241111,124300,55086335,575,575,575,575,0
|
|
20241111,124200,55086335,575,575,575,575,1
|
|
20241111,124100,55085760,574,574,574,574,0
|
|
20241111,124000,55085760,574,574,574,574,100
|
|
20241111,123900,55028360,575,575,575,575,0
|
|
20241111,123800,55028360,575,575,575,575,0
|
|
20241111,123700,55028360,575,575,575,575,0
|
|
20241111,123600,55028360,575,575,575,575,25
|
|
20241111,123500,55013985,576,576,576,576,0
|
|
20241111,123400,55013985,576,576,576,576,1
|
|
20241111,123300,55013409,575,575,575,575,1
|
|
20241111,123200,55012834,575,575,575,575,0
|
|
20241111,123100,55012834,575,575,575,575,500
|
|
20241111,123000,54725334,576,576,576,576,0
|
|
20241111,122900,54725334,576,576,576,576,0
|
|
20241111,122800,54725334,576,576,576,576,0
|
|
20241111,122700,54725334,576,576,576,576,10
|
|
20241111,122600,54719574,577,577,577,577,1
|
|
20241111,122500,54718997,575,575,575,575,310
|
|
20241111,122400,54540747,574,574,574,574,0
|
|
20241111,122300,54540747,574,574,574,574,0
|
|
20241111,122200,54540747,574,574,574,574,0
|
|
20241111,122100,54540747,574,574,574,574,0
|
|
20241111,122000,54540747,574,574,574,574,0
|
|
20241111,121900,54540747,574,576,576,574,1047
|
|
20241111,121800,53938320,576,576,576,576,797
|
|
20241111,121700,53479248,576,576,576,576,0
|
|
20241111,121600,53479248,576,576,576,576,3047
|
|
20241111,121500,51724176,574,574,574,574,100
|
|
20241111,121400,51666776,574,574,574,574,0
|
|
20241111,121300,51666776,574,574,574,574,51
|
|
20241111,121200,51637502,574,574,574,574,1
|
|
20241111,121100,51636928,576,576,576,576,0
|
|
20241111,121000,51636928,576,575,576,575,500
|
|
20241111,120900,51349018,575,576,576,575,110
|
|
20241111,120800,51285668,575,575,575,575,0
|
|
20241111,120700,51285668,575,575,575,575,0
|
|
20241111,120600,51285668,575,575,575,575,0
|
|
20241111,120500,51285668,575,575,575,575,137
|
|
20241111,120400,51206893,575,575,575,575,0
|
|
20241111,120300,51206893,575,575,575,575,0
|
|
20241111,120200,51206893,575,575,575,575,33
|
|
20241111,120100,51187918,575,575,575,575,0
|
|
20241111,120000,51187918,575,576,576,575,18
|
|
20241111,115900,51177567,575,575,575,575,0
|
|
20241111,115800,51177567,575,575,575,575,183
|
|
20241111,115700,51072342,575,575,575,575,100
|
|
20241111,115600,51014842,575,575,575,575,0
|
|
20241111,115500,51014842,575,575,575,575,120
|
|
20241111,115400,50945842,575,575,575,575,80
|
|
20241111,115300,50899842,576,576,576,576,0
|
|
20241111,115200,50899842,576,576,576,576,0
|
|
20241111,115100,50899842,576,576,576,576,0
|
|
20241111,115000,50899842,576,576,576,576,30
|
|
20241111,114900,50882562,576,576,576,576,10
|
|
20241111,114800,50876802,576,576,576,576,0
|
|
20241111,114700,50876802,576,576,576,576,0
|
|
20241111,114600,50876802,576,576,576,576,0
|
|
20241111,114500,50876802,576,576,576,576,1
|
|
20241111,114400,50876226,574,575,575,574,12695
|
|
20241111,114300,43589236,575,575,575,575,0
|
|
20241111,114200,43589236,575,575,575,575,0
|
|
20241111,114100,43589236,575,575,575,575,300
|
|
20241111,114000,43416736,576,576,576,576,380
|
|
20241111,113900,43197856,576,576,576,576,0
|
|
20241111,113800,43197856,576,575,576,575,3832
|
|
20241111,113700,40990629,575,574,575,574,111
|
|
20241111,113600,40926805,575,575,575,575,360
|
|
20241111,113500,40719805,576,576,576,576,0
|
|
20241111,113400,40719805,576,576,576,576,0
|
|
20241111,113300,40719805,576,576,576,576,0
|
|
20241111,113200,40719805,576,576,576,576,0
|
|
20241111,113100,40719805,576,576,576,576,0
|
|
20241111,113000,40719805,576,576,576,576,0
|
|
20241111,112900,40719805,576,576,576,576,160
|
|
20241111,112800,40627645,576,576,576,576,600
|
|
20241111,112700,40282045,576,576,576,576,0
|
|
20241111,112600,40282045,576,576,576,576,0
|
|
20241111,112500,40282045,576,576,576,576,0
|
|
20241111,112400,40282045,576,576,576,576,0
|
|
20241111,112300,40282045,576,576,576,576,0
|
|
20241111,112200,40282045,576,576,576,576,0
|
|
20241111,112100,40282045,576,576,576,576,0
|
|
20241111,112000,40282045,576,576,576,576,0
|
|
20241111,111900,40282045,576,576,576,576,0
|
|
20241111,111800,40282045,576,576,576,576,0
|
|
20241111,111700,40282045,576,576,576,576,0
|
|
20241111,111600,40282045,576,576,576,576,0
|
|
20241111,111500,40282045,576,576,576,576,0
|
|
20241111,111400,40282045,576,576,576,576,0
|
|
20241111,111300,40282045,576,576,576,576,100
|
|
20241111,111200,40224445,576,576,576,576,0
|
|
20241111,111100,40224445,576,574,576,573,481
|
|
20241111,111000,39948819,576,576,576,576,5
|
|
20241111,110900,39945939,573,573,573,573,0
|
|
20241111,110800,39945939,573,573,573,573,0
|
|
20241111,110700,39945939,573,573,573,573,50
|
|
20241111,110600,39917289,576,576,576,576,1
|
|
20241111,110500,39916713,573,573,573,573,30
|
|
20241111,110400,39899523,575,575,575,575,100
|
|
20241111,110300,39842023,575,574,575,573,3084
|
|
20241111,110200,38073742,575,575,575,575,100
|
|
20241111,110100,38016242,574,574,574,574,0
|
|
20241111,110000,38016242,574,574,574,574,0
|
|
20241111,105900,38016242,574,574,574,574,0
|
|
20241111,105800,38016242,574,574,574,574,0
|
|
20241111,105700,38016242,574,574,574,574,0
|
|
20241111,105600,38016242,574,574,574,574,1860
|
|
20241111,105500,36948602,573,573,573,573,0
|
|
20241111,105400,36948602,573,573,573,573,0
|
|
20241111,105300,36948602,573,574,574,573,15
|
|
20241111,105200,36939997,574,574,574,574,1500
|
|
20241111,105100,36078997,574,574,574,574,0
|
|
20241111,105000,36078997,574,574,574,574,0
|
|
20241111,104900,36078997,574,574,574,574,0
|
|
20241111,104800,36078997,574,574,574,574,0
|
|
20241111,104700,36078997,574,574,574,574,0
|
|
20241111,104600,36078997,574,574,574,574,1
|
|
20241111,104500,36078423,574,574,574,574,21
|
|
20241111,104400,36066369,574,574,574,574,20
|
|
20241111,104300,36054889,576,576,576,576,0
|
|
20241111,104200,36054889,576,576,576,576,0
|
|
20241111,104100,36054889,576,576,576,576,10
|
|
20241111,104000,36049129,573,574,574,573,3000
|
|
20241111,103900,34329314,573,573,573,573,0
|
|
20241111,103800,34329314,573,573,573,573,0
|
|
20241111,103700,34329314,573,573,573,573,948
|
|
20241111,103600,33786110,573,574,574,573,4320
|
|
20241111,103500,31309014,574,575,575,574,200
|
|
20241111,103400,31194210,576,576,576,576,40
|
|
20241111,103300,31171170,576,576,576,576,0
|
|
20241111,103200,31171170,576,576,576,576,0
|
|
20241111,103100,31171170,576,576,576,574,293
|
|
20241111,103000,31002422,576,576,576,576,0
|
|
20241111,102900,31002422,576,576,576,576,1
|
|
20241111,102800,31001846,576,576,576,576,6
|
|
20241111,102700,30998390,574,574,574,574,0
|
|
20241111,102600,30998390,574,574,574,574,23
|
|
20241111,102500,30985188,574,574,574,574,2
|
|
20241111,102400,30984040,576,576,576,576,0
|
|
20241111,102300,30984040,576,576,576,576,10
|
|
20241111,102200,30978280,576,576,576,576,0
|
|
20241111,102100,30978280,576,576,576,576,0
|
|
20241111,102000,30978280,576,575,576,575,3412
|
|
20241111,101900,29016375,575,575,575,575,10
|
|
20241111,101800,29010625,574,574,574,574,1330
|
|
20241111,101700,28247205,575,575,575,575,0
|
|
20241111,101600,28247205,575,575,575,575,0
|
|
20241111,101500,28247205,575,575,575,575,10
|
|
20241111,101400,28241455,572,572,572,572,0
|
|
20241111,101300,28241455,572,572,572,572,0
|
|
20241111,101200,28241455,572,573,573,572,1042
|
|
20241111,101100,27644782,573,573,573,573,0
|
|
20241111,101000,27644782,573,573,573,573,0
|
|
20241111,100900,27644782,573,573,573,573,0
|
|
20241111,100800,27644782,573,575,575,573,54
|
|
20241111,100700,27613838,575,575,575,575,0
|
|
20241111,100600,27613838,575,575,575,575,12
|
|
20241111,100500,27606938,575,575,575,575,1
|
|
20241111,100400,27606363,572,575,575,572,64
|
|
20241111,100300,27569566,573,573,573,573,1457
|
|
20241111,100200,26734705,572,572,572,572,10
|
|
20241111,100100,26728985,572,572,572,572,12
|
|
20241111,100000,26722121,573,573,573,573,10
|
|
20241111,095900,26716391,572,572,572,572,847
|
|
20241111,095800,26231907,575,575,575,575,0
|
|
20241111,095700,26231907,575,575,575,575,16
|
|
20241111,095600,26222707,576,576,576,576,0
|
|
20241111,095500,26222707,576,576,576,576,0
|
|
20241111,095400,26222707,576,576,576,576,98
|
|
20241111,095300,26166259,572,572,572,572,11
|
|
20241111,095200,26159967,572,577,577,571,5209
|
|
20241111,095100,23181852,578,578,578,578,0
|
|
20241111,095000,23181852,578,578,578,578,0
|
|
20241111,094900,23181852,578,575,578,573,5311
|
|
20241111,094800,20137093,575,575,575,575,190
|
|
20241111,094700,20027843,578,576,578,575,504
|
|
20241111,094600,19737986,578,578,578,578,528
|
|
20241111,094500,19432802,578,576,578,575,101
|
|
20241111,094400,19374722,576,576,578,576,348
|
|
20241111,094300,19174215,575,575,576,575,983
|
|
20241111,094200,18608834,572,572,572,572,0
|
|
20241111,094100,18608834,572,572,572,572,500
|
|
20241111,094000,18322834,571,571,571,571,0
|
|
20241111,093900,18322834,571,571,571,571,1498
|
|
20241111,093800,17467476,571,573,573,571,2002
|
|
20241111,093700,16322839,574,574,574,574,867
|
|
20241111,093600,15825181,574,574,574,574,57
|
|
20241111,093500,15792463,574,574,574,574,40
|
|
20241111,093400,15769503,574,574,574,574,8
|
|
20241111,093300,15764911,574,574,574,574,0
|
|
20241111,093200,15764911,574,574,574,574,153
|
|
20241111,093100,15677089,576,576,576,576,0
|
|
20241111,093000,15677089,576,575,576,575,16
|
|
20241111,092900,15667885,575,574,575,574,2389
|
|
20241111,092800,14296355,574,574,574,573,5325
|
|
20241111,092700,11239946,574,574,574,574,0
|
|
20241111,092600,11239946,574,575,575,574,354
|
|
20241111,092500,11036552,575,575,575,575,0
|
|
20241111,092400,11036552,575,575,575,575,0
|
|
20241111,092300,11036552,575,576,576,575,561
|
|
20241111,092200,10713916,576,576,576,576,0
|
|
20241111,092100,10713916,576,576,576,576,54
|
|
20241111,092000,10682812,576,576,576,576,523
|
|
20241111,091900,10381564,576,576,576,576,20
|
|
20241111,091800,10370044,574,574,574,574,0
|
|
20241111,091700,10370044,574,574,574,574,10
|
|
20241111,091600,10364304,574,574,574,574,0
|
|
20241111,091500,10364304,574,574,574,574,150
|
|
20241111,091400,10278204,574,574,574,574,6
|
|
20241111,091300,10274760,577,577,577,577,5
|
|
20241111,091200,10271875,577,573,577,572,130
|
|
20241111,091100,10197000,571,573,573,571,200
|
|
20241111,091000,10082760,571,572,574,571,4931
|
|
20241111,090900,7262441,571,576,576,571,5658
|
|
20241111,090800,4019158,576,577,577,576,1577
|
|
20241111,090700,3109323,576,576,576,576,367
|
|
20241111,090600,2897931,575,576,576,575,760
|
|
20241111,090500,2460240,578,577,578,577,38
|
|
20241111,090400,2438304,578,578,578,578,100
|
|
20241111,090300,2380504,577,577,577,577,37
|
|
20241111,090200,2359155,577,577,577,577,1
|
|
20241111,090100,2358578,579,579,579,576,3778
|
|
20241111,090000,181806,579,579,579,579,314
|