620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191700,972058402,738,738,738,738,22448
|
|
20241105,191600,972058402,738,738,738,738,0
|
|
20241105,191500,972058402,738,738,738,738,0
|
|
20241105,191400,972058402,738,738,738,738,0
|
|
20241105,191300,972058402,738,738,738,738,0
|
|
20241105,191200,972058402,738,738,738,738,0
|
|
20241105,191100,972058402,738,738,738,738,0
|
|
20241105,191000,972058402,738,738,738,738,0
|
|
20241105,190900,972058402,738,738,738,738,0
|
|
20241105,190800,972058402,738,738,738,738,0
|
|
20241105,190700,972058402,738,738,738,738,0
|
|
20241105,190600,972058402,738,738,738,738,0
|
|
20241105,190500,972058402,738,738,738,738,0
|
|
20241105,190400,972058402,738,738,738,738,0
|
|
20241105,190300,972058402,738,738,738,738,0
|
|
20241105,190200,972058402,738,738,738,738,0
|
|
20241105,190100,972058402,738,738,738,738,0
|
|
20241105,190000,972058402,738,738,738,738,0
|
|
20241105,185900,972058402,738,738,738,738,0
|
|
20241105,185800,972058402,738,738,738,738,0
|
|
20241105,185700,972058402,738,738,738,738,0
|
|
20241105,185600,972058402,738,738,738,738,0
|
|
20241105,185500,972058402,738,738,738,738,0
|
|
20241105,185400,972058402,738,738,738,738,0
|
|
20241105,185300,972058402,738,738,738,738,0
|
|
20241105,185200,972058402,738,738,738,738,0
|
|
20241105,185100,972058402,738,738,738,738,0
|
|
20241105,185000,972058402,738,738,738,738,0
|
|
20241105,184900,972058402,738,738,738,738,0
|
|
20241105,184800,972058402,738,738,738,738,0
|
|
20241105,184700,972058402,738,738,738,738,22448
|
|
20241105,184600,972058402,738,738,738,738,0
|
|
20241105,184500,972058402,738,738,738,738,0
|
|
20241105,184400,972058402,738,738,738,738,0
|
|
20241105,184300,972058402,738,738,738,738,0
|
|
20241105,184200,972058402,738,738,738,738,0
|
|
20241105,184100,972058402,738,738,738,738,0
|
|
20241105,184000,972058402,738,738,738,738,0
|
|
20241105,183900,972058402,738,738,738,738,0
|
|
20241105,183800,972058402,738,738,738,738,0
|
|
20241105,183700,972058402,738,738,738,738,0
|
|
20241105,183600,972058402,738,738,738,738,0
|
|
20241105,183500,972058402,738,738,738,738,0
|
|
20241105,183400,972058402,738,738,738,738,0
|
|
20241105,183300,972058402,738,738,738,738,0
|
|
20241105,183200,972058402,738,738,738,738,0
|
|
20241105,183100,972058402,738,738,738,738,0
|
|
20241105,183000,972058402,738,738,738,738,0
|
|
20241105,182900,972058402,738,738,738,738,0
|
|
20241105,182800,972058402,738,738,738,738,0
|
|
20241105,182700,972058402,738,738,738,738,0
|
|
20241105,182600,972058402,738,738,738,738,0
|
|
20241105,182500,972058402,738,738,738,738,0
|
|
20241105,182400,972058402,738,738,738,738,0
|
|
20241105,182300,972058402,738,738,738,738,0
|
|
20241105,182200,972058402,738,738,738,738,0
|
|
20241105,182100,972058402,738,738,738,738,0
|
|
20241105,182000,972058402,738,738,738,738,0
|
|
20241105,181900,972058402,738,738,738,738,0
|
|
20241105,181800,972058402,738,738,738,738,0
|
|
20241105,181700,972058402,738,738,738,738,22448
|
|
20241105,181600,972058402,738,738,738,738,0
|
|
20241105,181500,972058402,738,738,738,738,0
|
|
20241105,181400,972058402,738,738,738,738,0
|
|
20241105,181300,972058402,738,738,738,738,0
|
|
20241105,181200,972058402,738,738,738,738,0
|
|
20241105,181100,972058402,738,738,738,738,0
|
|
20241105,181000,972058402,738,738,738,738,0
|
|
20241105,180900,972058402,738,738,738,738,0
|
|
20241105,180800,972058402,738,738,738,738,0
|
|
20241105,180700,972058402,738,738,738,738,0
|
|
20241105,180600,972058402,738,738,738,738,0
|
|
20241105,180500,972058402,738,738,738,738,0
|
|
20241105,180400,972058402,738,738,738,738,0
|
|
20241105,180300,972058402,738,738,738,738,0
|
|
20241105,180200,972058402,738,738,738,738,0
|
|
20241105,180100,972058402,738,738,738,738,0
|
|
20241105,180000,972058402,738,738,738,738,0
|
|
20241105,175900,972058402,738,738,738,738,0
|
|
20241105,175800,972058402,738,738,738,738,0
|
|
20241105,175700,972058402,738,738,738,738,0
|
|
20241105,175600,972058402,738,738,738,738,0
|
|
20241105,175500,972058402,738,738,738,738,0
|
|
20241105,175400,972058402,738,738,738,738,0
|
|
20241105,175300,972058402,738,738,738,738,0
|
|
20241105,175200,972058402,738,738,738,738,0
|
|
20241105,175100,972058402,738,738,738,738,0
|
|
20241105,175000,972058402,738,738,738,738,0
|
|
20241105,174900,972058402,738,738,738,738,0
|
|
20241105,174800,972058402,738,738,738,738,0
|
|
20241105,174700,972058402,738,738,738,738,22448
|
|
20241105,174600,972058402,738,738,738,738,0
|
|
20241105,174500,972058402,738,738,738,738,0
|
|
20241105,174400,972058402,738,738,738,738,0
|
|
20241105,174300,972058402,738,738,738,738,0
|
|
20241105,174200,972058402,738,738,738,738,0
|
|
20241105,174100,972058402,738,738,738,738,0
|
|
20241105,174000,972058402,738,738,738,738,0
|
|
20241105,173900,972058402,738,738,738,738,0
|
|
20241105,173800,972058402,738,738,738,738,0
|
|
20241105,173700,972058402,738,738,738,738,0
|
|
20241105,173600,972058402,738,738,738,738,0
|
|
20241105,173500,972058402,738,738,738,738,0
|
|
20241105,173400,972058402,738,738,738,738,0
|
|
20241105,173300,972058402,738,738,738,738,0
|
|
20241105,173200,972058402,738,738,738,738,0
|
|
20241105,173100,972058402,738,738,738,738,0
|
|
20241105,173000,972058402,738,738,738,738,0
|
|
20241105,172900,972058402,738,738,738,738,0
|
|
20241105,172800,972058402,738,738,738,738,0
|
|
20241105,172700,972058402,738,738,738,738,0
|
|
20241105,172600,972058402,738,738,738,738,0
|
|
20241105,172500,972058402,738,738,738,738,0
|
|
20241105,172400,972058402,738,738,738,738,0
|
|
20241105,172300,972058402,738,738,738,738,0
|
|
20241105,172200,972058402,738,738,738,738,0
|
|
20241105,172100,972058402,738,738,738,738,0
|
|
20241105,172000,972058402,738,738,738,738,0
|
|
20241105,171900,972058402,738,738,738,738,0
|
|
20241105,171800,972058402,738,738,738,738,0
|
|
20241105,171700,972058402,738,738,738,738,22448
|
|
20241105,171600,972058402,738,738,738,738,0
|
|
20241105,171500,972058402,738,738,738,738,0
|
|
20241105,171400,972058402,738,738,738,738,0
|
|
20241105,171300,972058402,738,738,738,738,0
|
|
20241105,171200,972058402,738,738,738,738,0
|
|
20241105,171100,972058402,738,738,738,738,0
|
|
20241105,171000,972058402,738,738,738,738,0
|
|
20241105,170900,972058402,738,738,738,738,0
|
|
20241105,170800,972058402,738,738,738,738,0
|
|
20241105,170700,972058402,738,738,738,738,0
|
|
20241105,170600,972058402,738,738,738,738,0
|
|
20241105,170500,972058402,738,738,738,738,0
|
|
20241105,170400,972058402,738,738,738,738,0
|
|
20241105,170300,972058402,738,738,738,738,0
|
|
20241105,170200,972058402,738,738,738,738,0
|
|
20241105,170100,972058402,738,738,738,738,0
|
|
20241105,170000,972058402,738,738,738,738,0
|
|
20241105,165900,972058402,738,738,738,738,0
|
|
20241105,165800,972058402,738,738,738,738,0
|
|
20241105,165700,972058402,738,738,738,738,0
|
|
20241105,165600,972058402,738,738,738,738,0
|
|
20241105,165500,972058402,738,738,738,738,0
|
|
20241105,165400,972058402,738,738,738,738,0
|
|
20241105,165300,972058402,738,738,738,738,0
|
|
20241105,165200,972058402,738,738,738,738,0
|
|
20241105,165100,972058402,738,738,738,738,0
|
|
20241105,165000,972058402,738,738,738,738,0
|
|
20241105,164900,972058402,738,738,738,738,0
|
|
20241105,164800,972058402,738,738,738,738,0
|
|
20241105,164700,972058402,738,738,738,738,22448
|
|
20241105,164600,972058402,738,738,738,738,0
|
|
20241105,164500,972058402,738,738,738,738,0
|
|
20241105,164400,972058402,738,738,738,738,0
|
|
20241105,164300,972058402,738,738,738,738,0
|
|
20241105,164200,972058402,738,738,738,738,0
|
|
20241105,164100,972058402,738,738,738,738,0
|
|
20241105,164000,972058402,738,738,738,738,0
|
|
20241105,163900,972058402,738,738,738,738,0
|
|
20241105,163800,972058402,738,738,738,738,0
|
|
20241105,163700,972058402,738,738,738,738,0
|
|
20241105,163600,972058402,738,738,738,738,0
|
|
20241105,163500,972058402,738,738,738,738,0
|
|
20241105,163400,972058402,738,738,738,738,0
|
|
20241105,163300,972058402,738,738,738,738,0
|
|
20241105,163200,972058402,738,738,738,738,0
|
|
20241105,163100,972058402,738,738,738,738,0
|
|
20241105,163000,972058402,738,738,738,738,0
|
|
20241105,162900,972058402,738,738,738,738,0
|
|
20241105,162800,972058402,738,738,738,738,0
|
|
20241105,162700,972058402,738,738,738,738,0
|
|
20241105,162600,972058402,738,738,738,738,0
|
|
20241105,162500,972058402,738,738,738,738,0
|
|
20241105,162400,972058402,738,738,738,738,0
|
|
20241105,162300,972058402,738,738,738,738,0
|
|
20241105,162200,972058402,738,738,738,738,0
|
|
20241105,162100,972058402,738,738,738,738,0
|
|
20241105,162000,972058402,738,738,738,738,0
|
|
20241105,161900,972058402,738,738,738,738,0
|
|
20241105,161800,972058402,738,738,738,738,0
|
|
20241105,161700,972058402,738,738,738,738,22448
|
|
20241105,161600,972058402,738,738,738,738,0
|
|
20241105,161500,972058402,738,738,738,738,0
|
|
20241105,161400,972058402,738,738,738,738,0
|
|
20241105,161300,972058402,738,738,738,738,0
|
|
20241105,161200,972058402,738,738,738,738,0
|
|
20241105,161100,972058402,738,738,738,738,0
|
|
20241105,161000,972058402,738,738,738,738,0
|
|
20241105,160900,972058402,738,738,738,738,0
|
|
20241105,160800,972058402,738,738,738,738,0
|
|
20241105,160700,972058402,738,738,738,738,0
|
|
20241105,160600,972058402,738,738,738,738,0
|
|
20241105,160500,972058402,738,738,738,738,0
|
|
20241105,160400,972058402,738,738,738,738,0
|
|
20241105,160300,972058402,738,738,738,738,0
|
|
20241105,160200,972058402,738,738,738,738,0
|
|
20241105,160100,972058402,738,738,738,738,0
|
|
20241105,160000,972058402,738,738,738,738,0
|
|
20241105,155900,972058402,738,738,738,738,0
|
|
20241105,155800,972058402,738,738,738,738,0
|
|
20241105,155700,972058402,738,738,738,738,0
|
|
20241105,155600,972058402,738,738,738,738,0
|
|
20241105,155500,972058402,738,738,738,738,0
|
|
20241105,155400,972058402,738,738,738,738,0
|
|
20241105,155300,972058402,738,738,738,738,0
|
|
20241105,155200,972058402,738,738,738,738,0
|
|
20241105,155100,972058402,738,738,738,738,0
|
|
20241105,155000,972058402,738,738,738,738,0
|
|
20241105,154900,972058402,738,738,738,738,0
|
|
20241105,154800,972058402,738,738,738,738,0
|
|
20241105,154700,972058402,738,738,738,738,22448
|
|
20241105,154600,972058402,738,738,738,738,0
|
|
20241105,154500,972058402,738,738,738,738,0
|
|
20241105,154400,972058402,738,738,738,738,0
|
|
20241105,154300,972058402,738,738,738,738,0
|
|
20241105,154200,972058402,738,738,738,738,0
|
|
20241105,154100,972058402,738,738,738,738,0
|
|
20241105,154000,972058402,738,738,738,738,0
|
|
20241105,153900,972058402,738,738,738,738,0
|
|
20241105,153800,972058402,738,738,738,738,0
|
|
20241105,153700,972058402,738,738,738,738,0
|
|
20241105,153600,972058402,738,738,738,738,0
|
|
20241105,153500,972058402,738,738,738,738,0
|
|
20241105,153400,972058402,738,738,738,738,0
|
|
20241105,153300,972058402,738,738,738,738,0
|
|
20241105,153200,972058402,738,738,738,738,0
|
|
20241105,153100,972058402,738,738,738,738,0
|
|
20241105,153000,972058402,738,738,738,738,22448
|
|
20241105,152900,955491778,738,738,738,738,0
|
|
20241105,152800,955491778,738,738,738,738,0
|
|
20241105,152700,955491778,738,738,738,738,0
|
|
20241105,152600,955491778,738,738,738,738,0
|
|
20241105,152500,955491778,738,738,738,738,0
|
|
20241105,152400,955491778,738,738,738,738,0
|
|
20241105,152300,955491778,738,738,738,738,0
|
|
20241105,152200,955491778,738,738,738,738,0
|
|
20241105,152100,955491778,738,738,738,738,0
|
|
20241105,152000,955491778,738,738,738,738,0
|
|
20241105,151900,955491778,738,737,738,737,8142
|
|
20241105,151800,949483956,736,737,737,736,502
|
|
20241105,151700,949113983,737,736,737,735,3252
|
|
20241105,151600,946718269,737,735,737,735,2928
|
|
20241105,151500,944566185,737,735,737,735,1819
|
|
20241105,151400,943226836,736,736,737,736,3921
|
|
20241105,151300,940340968,736,735,736,735,242
|
|
20241105,151200,940162937,735,734,735,734,4576
|
|
20241105,151100,936802227,735,735,735,734,1516
|
|
20241105,151000,935689404,734,735,736,734,2840
|
|
20241105,150900,933603207,734,736,736,734,22232
|
|
20241105,150800,917263619,735,736,736,735,61844
|
|
20241105,150700,871806091,736,738,738,736,3175
|
|
20241105,150600,869466536,737,736,737,736,6509
|
|
20241105,150500,864669847,736,735,736,735,2841
|
|
20241105,150400,862578895,735,736,736,735,7765
|
|
20241105,150300,856864291,736,736,736,735,3892
|
|
20241105,150200,854000278,736,736,736,735,18831
|
|
20241105,150100,840145589,736,736,736,735,10
|
|
20241105,150000,840138230,735,736,736,735,1006
|
|
20241105,145900,839397816,736,736,736,735,4111
|
|
20241105,145800,836373357,736,737,737,735,9829
|
|
20241105,145700,829138395,737,739,740,737,6482
|
|
20241105,145600,824352612,738,737,739,737,3165
|
|
20241105,145500,822016071,738,739,739,737,271
|
|
20241105,145400,821816329,739,737,739,737,4228
|
|
20241105,145300,818694954,738,738,738,737,7681
|
|
20241105,145200,813032778,737,737,737,737,45
|
|
20241105,145100,812999613,738,737,738,737,2001
|
|
20241105,145000,811523062,737,737,737,737,23
|
|
20241105,144900,811506111,737,737,737,736,8350
|
|
20241105,144800,805352554,737,737,737,737,2003
|
|
20241105,144700,803876343,737,737,737,736,151
|
|
20241105,144600,803765179,737,736,737,736,3021
|
|
20241105,144500,801541714,736,738,738,736,7366
|
|
20241105,144400,796116002,737,738,738,737,2205
|
|
20241105,144300,794490115,738,738,739,737,6234
|
|
20241105,144200,789889455,739,739,739,738,5735
|
|
20241105,144100,785652090,738,738,739,736,26006
|
|
20241105,144000,766482478,738,737,739,737,12627
|
|
20241105,143900,757156311,738,738,738,736,9887
|
|
20241105,143800,749862616,737,735,737,735,14761
|
|
20241105,143700,738984823,737,736,737,736,4842
|
|
20241105,143600,735418107,736,736,736,736,1063
|
|
20241105,143500,734635739,736,737,737,736,14
|
|
20241105,143400,734625432,737,735,737,734,5183
|
|
20241105,143300,730807750,735,733,736,733,5300
|
|
20241105,143200,726915412,732,736,736,732,75515
|
|
20241105,143100,671504962,736,735,736,735,17387
|
|
20241105,143000,658724384,735,734,735,734,2229
|
|
20241105,142900,657087686,732,734,734,732,501
|
|
20241105,142800,656720143,734,733,734,733,3153
|
|
20241105,142700,654406453,733,733,733,733,3920
|
|
20241105,142600,651533093,732,732,732,732,2224
|
|
20241105,142500,649905125,733,733,733,732,24345
|
|
20241105,142400,632070697,733,732,733,732,1468
|
|
20241105,142300,630995474,732,732,732,732,1313
|
|
20241105,142200,630034358,732,733,733,732,501
|
|
20241105,142100,629667624,732,730,732,729,8763
|
|
20241105,142000,623269480,731,733,733,731,7641
|
|
20241105,141900,617679585,734,734,734,733,1404
|
|
20241105,141800,616649860,733,733,733,732,10256
|
|
20241105,141700,609132717,733,731,733,731,4900
|
|
20241105,141600,605543961,731,731,731,731,1190
|
|
20241105,141500,604674071,730,731,731,730,8917
|
|
20241105,141400,598164659,730,729,730,729,1306
|
|
20241105,141300,597211585,729,731,731,729,72
|
|
20241105,141200,597159094,730,732,733,730,13041
|
|
20241105,141100,587613571,732,729,732,729,5020
|
|
20241105,141000,583949966,730,730,730,730,0
|
|
20241105,140900,583949966,730,730,730,730,100
|
|
20241105,140800,583876966,730,730,730,730,9332
|
|
20241105,140700,577064606,730,730,730,730,0
|
|
20241105,140600,577064606,730,730,730,730,2
|
|
20241105,140500,577063146,728,729,730,728,2535
|
|
20241105,140400,575215249,729,729,729,729,2
|
|
20241105,140300,575213791,730,730,730,730,1500
|
|
20241105,140200,574118791,730,729,730,729,30
|
|
20241105,140100,574096895,728,728,728,728,81
|
|
20241105,140000,574037927,728,728,728,728,30
|
|
20241105,135900,574016087,728,728,728,728,1761
|
|
20241105,135800,572734079,728,728,728,728,10041
|
|
20241105,135700,565424231,730,730,730,730,2
|
|
20241105,135600,565422771,728,728,728,728,1
|
|
20241105,135500,565422043,730,730,730,730,6
|
|
20241105,135400,565417663,728,730,730,728,20578
|
|
20241105,135300,550426089,730,729,730,729,5
|
|
20241105,135200,550422443,730,730,730,730,1082
|
|
20241105,135100,549632583,730,730,730,730,74
|
|
20241105,135000,549578563,730,729,730,729,9656
|
|
20241105,134900,542539332,730,730,731,729,13537
|
|
20241105,134800,532658468,730,730,730,730,2
|
|
20241105,134700,532657008,730,730,730,730,3597
|
|
20241105,134600,530031198,730,730,730,730,0
|
|
20241105,134500,530031198,730,728,730,728,3627
|
|
20241105,134400,527390738,728,730,730,728,273
|
|
20241105,134300,527191848,730,729,731,729,2060
|
|
20241105,134200,525689043,730,730,730,729,3635
|
|
20241105,134100,523035885,731,731,731,731,2
|
|
20241105,134000,523034423,731,730,731,730,8613
|
|
20241105,133900,516745081,729,729,730,729,3780
|
|
20241105,133800,513985831,730,730,730,730,0
|
|
20241105,133700,513985831,730,730,731,728,12008
|
|
20241105,133600,505239988,730,731,731,730,8895
|
|
20241105,133500,498746619,731,730,731,730,1184
|
|
20241105,133400,497882297,730,730,730,730,10000
|
|
20241105,133300,490582297,730,729,730,727,3056
|
|
20241105,133200,488354669,728,728,728,728,5977
|
|
20241105,133100,484003413,729,729,729,729,6002
|
|
20241105,133000,479627955,730,729,730,728,2829
|
|
20241105,132900,477564128,730,730,730,730,3981
|
|
20241105,132800,474657998,730,730,730,730,1
|
|
20241105,132700,474657268,729,729,729,729,4625
|
|
20241105,132600,471285643,729,729,730,729,5411
|
|
20241105,132500,467341023,729,729,729,729,1212
|
|
20241105,132400,466457475,729,728,729,728,1885
|
|
20241105,132300,465083785,728,728,728,726,8380
|
|
20241105,132200,458985168,728,727,728,727,2415
|
|
20241105,132100,457229361,727,727,727,727,0
|
|
20241105,132000,457229361,727,725,727,725,10032
|
|
20241105,131900,449946157,724,725,725,724,68
|
|
20241105,131800,449896924,725,725,725,725,5197
|
|
20241105,131700,446129099,725,725,725,725,0
|
|
20241105,131600,446129099,725,725,725,725,2
|
|
20241105,131500,446127649,724,724,724,724,1
|
|
20241105,131400,446126925,724,724,724,724,0
|
|
20241105,131300,446126925,724,724,724,724,100
|
|
20241105,131200,446054525,725,725,725,725,0
|
|
20241105,131100,446054525,725,725,725,725,161
|
|
20241105,131000,445937800,725,725,725,725,4412
|
|
20241105,130900,442739100,725,725,725,725,0
|
|
20241105,130800,442739100,725,725,725,725,1293
|
|
20241105,130700,441801675,725,726,726,725,135
|
|
20241105,130600,441703773,725,725,725,725,0
|
|
20241105,130500,441703773,725,725,725,725,0
|
|
20241105,130400,441703773,725,725,726,725,23913
|
|
20241105,130300,424366846,725,725,725,725,0
|
|
20241105,130200,424366846,725,725,725,725,0
|
|
20241105,130100,424366846,725,725,725,725,11
|
|
20241105,130000,424358871,725,725,725,724,472
|
|
20241105,125900,424016979,725,725,725,725,1
|
|
20241105,125800,424016254,725,724,725,724,33
|
|
20241105,125700,423992359,724,724,724,724,6906
|
|
20241105,125600,418992415,725,725,725,725,1
|
|
20241105,125500,418991690,724,725,725,724,1435
|
|
20241105,125400,417951872,725,725,725,725,1000
|
|
20241105,125300,417226872,725,724,725,724,501
|
|
20241105,125200,416864147,725,725,725,725,0
|
|
20241105,125100,416864147,725,725,725,725,1
|
|
20241105,125000,416863422,725,725,725,725,325
|
|
20241105,124900,416627797,725,725,725,725,1010
|
|
20241105,124800,415895547,725,725,725,725,0
|
|
20241105,124700,415895547,725,725,725,725,100
|
|
20241105,124600,415823047,725,725,725,725,780
|
|
20241105,124500,415257547,725,725,725,724,1723
|
|
20241105,124400,414009586,724,724,724,724,0
|
|
20241105,124300,414009586,724,725,725,724,81
|
|
20241105,124200,413950881,725,725,725,725,5672
|
|
20241105,124100,409838681,725,725,725,725,1779
|
|
20241105,124000,408548906,725,725,725,725,1245
|
|
20241105,123900,407646281,725,725,725,725,0
|
|
20241105,123800,407646281,725,725,725,725,813
|
|
20241105,123700,407056856,725,725,725,725,0
|
|
20241105,123600,407056856,725,725,725,724,3012
|
|
20241105,123500,404875156,725,725,725,725,1000
|
|
20241105,123400,404150156,724,724,724,724,14
|
|
20241105,123300,404140020,724,725,725,724,177
|
|
20241105,123200,404011802,725,725,725,725,0
|
|
20241105,123100,404011802,725,725,725,725,0
|
|
20241105,123000,404011802,725,725,725,725,7069
|
|
20241105,122900,398886777,725,725,725,725,3
|
|
20241105,122800,398884602,725,725,725,725,1
|
|
20241105,122700,398883877,724,724,724,724,0
|
|
20241105,122600,398883877,724,725,725,724,2456
|
|
20241105,122500,397105665,725,725,725,725,2
|
|
20241105,122400,397104215,724,724,724,724,0
|
|
20241105,122300,397104215,724,724,724,724,1761
|
|
20241105,122200,395829251,724,723,724,723,1106
|
|
20241105,122100,395029539,723,723,723,723,1000
|
|
20241105,122000,394306539,724,725,725,724,11312
|
|
20241105,121900,386115729,725,724,725,724,71
|
|
20241105,121800,386064274,725,725,725,725,0
|
|
20241105,121700,386064274,725,725,725,725,0
|
|
20241105,121600,386064274,725,725,725,725,0
|
|
20241105,121500,386064274,725,724,725,724,3416
|
|
20241105,121400,383591088,724,724,724,724,216
|
|
20241105,121300,383434704,724,724,724,724,0
|
|
20241105,121200,383434704,724,724,724,724,100
|
|
20241105,121100,383362304,724,724,724,724,501
|
|
20241105,121000,382999580,724,724,725,724,9739
|
|
20241105,120900,375948533,725,724,725,724,2011
|
|
20241105,120800,374492558,724,724,724,724,100
|
|
20241105,120700,374420158,724,724,724,724,0
|
|
20241105,120600,374420158,724,724,724,724,0
|
|
20241105,120500,374420158,724,724,724,724,0
|
|
20241105,120400,374420158,724,724,724,724,0
|
|
20241105,120300,374420158,724,724,724,724,1848
|
|
20241105,120200,373082206,725,725,725,725,100
|
|
20241105,120100,373009706,724,724,724,724,119
|
|
20241105,120000,372923550,724,724,724,724,30
|
|
20241105,115900,372901830,724,724,724,724,0
|
|
20241105,115800,372901830,724,724,724,724,3102
|
|
20241105,115700,370655982,725,725,725,725,1000
|
|
20241105,115600,369930982,725,725,725,725,0
|
|
20241105,115500,369930982,725,724,725,724,537
|
|
20241105,115400,369542192,725,725,725,725,30
|
|
20241105,115300,369520442,725,725,725,725,0
|
|
20241105,115200,369520442,725,725,725,725,0
|
|
20241105,115100,369520442,725,725,725,725,100
|
|
20241105,115000,369447942,724,724,724,724,219
|
|
20241105,114900,369289386,724,724,724,724,194
|
|
20241105,114800,369148930,724,724,724,724,505
|
|
20241105,114700,368783310,725,725,725,725,10
|
|
20241105,114600,368776060,725,724,725,724,143
|
|
20241105,114500,368672386,724,724,724,724,531
|
|
20241105,114400,368287942,724,724,724,724,0
|
|
20241105,114300,368287942,724,724,724,724,2777
|
|
20241105,114200,366277394,724,724,724,724,0
|
|
20241105,114100,366277394,724,724,724,724,8
|
|
20241105,114000,366271602,724,724,724,724,2069
|
|
20241105,113900,364773646,724,724,724,724,2773
|
|
20241105,113800,362765994,724,724,725,724,9497
|
|
20241105,113700,355890163,724,724,724,724,514
|
|
20241105,113600,355518027,724,724,724,724,1
|
|
20241105,113500,355517303,724,724,724,724,941
|
|
20241105,113400,354836019,724,724,724,724,100
|
|
20241105,113300,354763619,724,724,724,724,0
|
|
20241105,113200,354763619,724,724,724,724,203
|
|
20241105,113100,354616647,725,724,725,724,15818
|
|
20241105,113000,343164414,725,725,725,725,100
|
|
20241105,112900,343091914,725,725,725,725,0
|
|
20241105,112800,343091914,725,725,725,725,1
|
|
20241105,112700,343091189,725,725,725,725,0
|
|
20241105,112600,343091189,725,726,726,725,254
|
|
20241105,112500,342907036,726,724,726,724,5
|
|
20241105,112400,342903408,726,726,726,726,300
|
|
20241105,112300,342685608,726,726,726,726,352
|
|
20241105,112200,342430056,726,726,726,726,0
|
|
20241105,112100,342430056,726,726,726,726,0
|
|
20241105,112000,342430056,726,725,726,725,12
|
|
20241105,111900,342421354,724,725,725,724,1918
|
|
20241105,111800,341031221,725,725,725,725,57
|
|
20241105,111700,340989896,725,724,725,724,50
|
|
20241105,111600,340953692,724,724,724,724,62
|
|
20241105,111500,340908804,724,724,724,724,1
|
|
20241105,111400,340908080,724,724,724,724,893
|
|
20241105,111300,340261548,724,724,724,724,7394
|
|
20241105,111200,334908292,725,725,725,725,281
|
|
20241105,111100,334704567,724,726,726,724,471
|
|
20241105,111000,334363561,725,726,726,725,1330
|
|
20241105,110900,333399206,726,726,726,726,11
|
|
20241105,110800,333391220,726,726,726,726,4
|
|
20241105,110700,333388316,725,725,725,725,636
|
|
20241105,110600,332927216,725,725,725,725,189
|
|
20241105,110500,332790191,725,725,725,725,0
|
|
20241105,110400,332790191,725,724,725,724,938
|
|
20241105,110300,332110152,724,726,726,724,2
|
|
20241105,110200,332108702,724,726,726,724,6
|
|
20241105,110100,332104348,724,728,728,724,6005
|
|
20241105,110000,327748167,728,727,728,727,804
|
|
20241105,105900,327162959,727,726,727,726,4843
|
|
20241105,105800,323643099,726,726,726,726,2000
|
|
20241105,105700,322191099,725,725,726,725,4346
|
|
20241105,105600,319035908,726,727,727,726,3203
|
|
20241105,105500,316710515,729,723,729,723,56244
|
|
20241105,105400,275924670,723,723,723,723,1
|
|
20241105,105300,275923947,723,724,724,723,38376
|
|
20241105,105200,248139741,724,723,724,723,10398
|
|
20241105,105100,240621681,723,722,723,722,246
|
|
20241105,105000,240444059,722,722,722,722,1097
|
|
20241105,104900,239652025,722,721,722,721,4956
|
|
20241105,104800,236075972,721,721,721,721,1402
|
|
20241105,104700,235065130,721,720,722,720,3629
|
|
20241105,104600,232448525,720,720,720,720,6300
|
|
20241105,104500,227912525,719,720,720,719,2003
|
|
20241105,104400,226470368,719,718,719,718,1404
|
|
20241105,104300,225461792,717,718,718,717,3300
|
|
20241105,104200,223093774,718,718,718,718,2
|
|
20241105,104100,223092338,718,718,718,718,33
|
|
20241105,104000,223068644,718,718,718,718,197
|
|
20241105,103900,222927198,718,718,718,718,1
|
|
20241105,103800,222926480,716,718,718,716,20000
|
|
20241105,103700,208599799,718,718,718,718,0
|
|
20241105,103600,208599799,718,718,718,718,0
|
|
20241105,103500,208599799,718,718,718,718,77
|
|
20241105,103400,208544513,718,718,718,718,100
|
|
20241105,103300,208472713,718,718,718,718,33
|
|
20241105,103200,208449019,718,718,718,718,18
|
|
20241105,103100,208436095,718,718,718,718,6990
|
|
20241105,103000,203417275,718,718,718,718,0
|
|
20241105,102900,203417275,718,718,718,718,6
|
|
20241105,102800,203412967,718,718,718,717,1606
|
|
20241105,102700,202261459,717,718,718,717,12881
|
|
20241105,102600,193025779,717,717,717,717,2035
|
|
20241105,102500,191566684,719,718,719,717,13
|
|
20241105,102400,191557355,719,719,719,719,2
|
|
20241105,102300,191555917,717,718,718,717,8657
|
|
20241105,102200,185348434,718,718,718,718,15
|
|
20241105,102100,185337664,718,719,719,718,6233
|
|
20241105,102000,180862360,719,719,719,719,868
|
|
20241105,101900,180238268,719,719,719,719,36
|
|
20241105,101800,180212384,719,719,719,719,410
|
|
20241105,101700,179917594,719,719,719,719,900
|
|
20241105,101600,179270494,720,720,720,720,0
|
|
20241105,101500,179270494,720,720,720,720,6563
|
|
20241105,101400,174545134,720,720,720,720,0
|
|
20241105,101300,174545134,720,720,720,720,36
|
|
20241105,101200,174519214,720,721,721,720,2
|
|
20241105,101100,174517773,721,721,721,721,1410
|
|
20241105,101000,173501163,722,722,722,722,0
|
|
20241105,100900,173501163,722,720,722,720,9911
|
|
20241105,100800,166355338,721,721,721,721,4
|
|
20241105,100700,166352454,721,721,721,721,304
|
|
20241105,100600,166133270,721,717,721,717,36234
|
|
20241105,100500,140049018,719,717,719,717,31
|
|
20241105,100400,140026743,717,717,717,717,0
|
|
20241105,100300,140026743,717,719,719,717,301
|
|
20241105,100200,139810924,717,718,718,717,3653
|
|
20241105,100100,137191029,717,717,717,717,26
|
|
20241105,100000,137172387,717,717,717,717,4000
|
|
20241105,095900,134304387,716,716,716,716,0
|
|
20241105,095800,134304387,716,717,717,716,9528
|
|
20241105,095700,127478176,717,716,717,716,4116
|
|
20241105,095600,124530930,718,717,718,716,9301
|
|
20241105,095500,117864113,716,716,716,716,10000
|
|
20241105,095400,110704113,716,720,720,716,12004
|
|
20241105,095300,102099252,719,719,719,719,51
|
|
20241105,095200,102062583,719,718,719,718,451
|
|
20241105,095100,101738714,719,719,719,719,1
|
|
20241105,095000,101737995,719,718,719,718,1523
|
|
20241105,094900,100643058,719,720,721,718,2829
|
|
20241105,094800,98609228,721,721,721,721,0
|
|
20241105,094700,98609228,721,719,721,719,5890
|
|
20241105,094600,94368194,719,719,719,719,20
|
|
20241105,094500,94353814,718,718,718,718,10
|
|
20241105,094400,94346634,720,720,720,720,427
|
|
20241105,094300,94039194,720,719,720,719,5
|
|
20241105,094200,94035596,720,719,720,719,5083
|
|
20241105,094100,90380898,719,718,719,718,57
|
|
20241105,094000,90339940,718,718,718,718,400
|
|
20241105,093900,90052740,718,720,720,718,168
|
|
20241105,093800,89932036,719,719,720,719,2880
|
|
20241105,093700,87861314,719,719,719,717,8994
|
|
20241105,093600,81406224,719,720,720,719,59
|
|
20241105,093500,81363794,720,720,720,720,100
|
|
20241105,093400,81291794,720,720,720,720,11
|
|
20241105,093300,81283874,720,720,720,720,28
|
|
20241105,093200,81263714,720,720,720,720,78
|
|
20241105,093100,81207554,720,720,720,720,1122
|
|
20241105,093000,80399714,720,719,720,719,3075
|
|
20241105,092900,78187885,719,718,720,718,4248
|
|
20241105,092800,75137813,717,717,717,717,32
|
|
20241105,092700,75114869,717,717,717,717,0
|
|
20241105,092600,75114869,717,717,717,717,762
|
|
20241105,092500,74568515,716,717,718,716,9111
|
|
20241105,092400,68039283,717,718,718,717,19343
|
|
20241105,092300,54168255,718,718,720,718,178
|
|
20241105,092200,54040447,718,720,720,717,5472
|
|
20241105,092100,50110387,720,720,721,720,8147
|
|
20241105,092000,44241464,720,718,720,718,3864
|
|
20241105,091900,41463043,718,718,718,718,509
|
|
20241105,091800,41097581,717,719,719,716,503
|
|
20241105,091700,40736963,719,720,720,719,859
|
|
20241105,091600,40119340,721,721,721,721,0
|
|
20241105,091500,40119340,721,721,721,721,301
|
|
20241105,091400,39902319,721,720,721,720,4295
|
|
20241105,091300,36809915,720,720,720,720,30
|
|
20241105,091200,36788315,721,719,722,716,2908
|
|
20241105,091100,34698710,720,720,721,720,1099
|
|
20241105,091000,33907428,720,720,721,717,5144
|
|
20241105,090900,30214523,721,720,721,719,1398
|
|
20241105,090800,29209352,723,723,723,723,2
|
|
20241105,090700,29207906,722,720,722,720,3956
|
|
20241105,090600,26353231,717,718,718,717,1579
|
|
20241105,090500,25220555,719,722,722,719,1667
|
|
20241105,090400,24021471,722,721,723,721,8860
|
|
20241105,090300,17623841,721,721,721,721,1600
|
|
20241105,090200,16470241,721,721,724,721,3311
|
|
20241105,090100,14079457,721,717,721,717,6087
|
|
20241105,090000,9698936,716,716,716,716,13546
|