581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241114,193800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,193700,1097694063,515,515,515,515,0
|
||
|
|
20241114,193600,1097694063,515,515,515,515,0
|
||
|
|
20241114,193500,1097694063,515,515,515,515,0
|
||
|
|
20241114,193400,1097694063,515,515,515,515,0
|
||
|
|
20241114,193300,1097694063,515,515,515,515,0
|
||
|
|
20241114,193200,1097694063,515,515,515,515,0
|
||
|
|
20241114,193100,1097694063,515,515,515,515,0
|
||
|
|
20241114,193000,1097694063,515,515,515,515,0
|
||
|
|
20241114,192900,1097694063,515,515,515,515,0
|
||
|
|
20241114,192800,1097694063,515,515,515,515,0
|
||
|
|
20241114,192700,1097694063,515,515,515,515,0
|
||
|
|
20241114,192600,1097694063,515,515,515,515,0
|
||
|
|
20241114,192500,1097694063,515,515,515,515,0
|
||
|
|
20241114,192400,1097694063,515,515,515,515,0
|
||
|
|
20241114,192300,1097694063,515,515,515,515,0
|
||
|
|
20241114,192200,1097694063,515,515,515,515,0
|
||
|
|
20241114,192100,1097694063,515,515,515,515,0
|
||
|
|
20241114,192000,1097694063,515,515,515,515,0
|
||
|
|
20241114,191900,1097694063,515,515,515,515,0
|
||
|
|
20241114,191800,1097694063,515,515,515,515,0
|
||
|
|
20241114,191700,1097694063,515,515,515,515,0
|
||
|
|
20241114,191600,1097694063,515,515,515,515,0
|
||
|
|
20241114,191500,1097694063,515,515,515,515,0
|
||
|
|
20241114,191400,1097694063,515,515,515,515,0
|
||
|
|
20241114,191300,1097694063,515,515,515,515,0
|
||
|
|
20241114,191200,1097694063,515,515,515,515,0
|
||
|
|
20241114,191100,1097694063,515,515,515,515,0
|
||
|
|
20241114,191000,1097694063,515,515,515,515,0
|
||
|
|
20241114,190900,1097694063,515,515,515,515,0
|
||
|
|
20241114,190800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,190700,1097694063,515,515,515,515,0
|
||
|
|
20241114,190600,1097694063,515,515,515,515,0
|
||
|
|
20241114,190500,1097694063,515,515,515,515,0
|
||
|
|
20241114,190400,1097694063,515,515,515,515,0
|
||
|
|
20241114,190300,1097694063,515,515,515,515,0
|
||
|
|
20241114,190200,1097694063,515,515,515,515,0
|
||
|
|
20241114,190100,1097694063,515,515,515,515,0
|
||
|
|
20241114,190000,1097694063,515,515,515,515,0
|
||
|
|
20241114,185900,1097694063,515,515,515,515,0
|
||
|
|
20241114,185800,1097694063,515,515,515,515,0
|
||
|
|
20241114,185700,1097694063,515,515,515,515,0
|
||
|
|
20241114,185600,1097694063,515,515,515,515,0
|
||
|
|
20241114,185500,1097694063,515,515,515,515,0
|
||
|
|
20241114,185400,1097694063,515,515,515,515,0
|
||
|
|
20241114,185300,1097694063,515,515,515,515,0
|
||
|
|
20241114,185200,1097694063,515,515,515,515,0
|
||
|
|
20241114,185100,1097694063,515,515,515,515,0
|
||
|
|
20241114,185000,1097694063,515,515,515,515,0
|
||
|
|
20241114,184900,1097694063,515,515,515,515,0
|
||
|
|
20241114,184800,1097694063,515,515,515,515,0
|
||
|
|
20241114,184700,1097694063,515,515,515,515,0
|
||
|
|
20241114,184600,1097694063,515,515,515,515,0
|
||
|
|
20241114,184500,1097694063,515,515,515,515,0
|
||
|
|
20241114,184400,1097694063,515,515,515,515,0
|
||
|
|
20241114,184300,1097694063,515,515,515,515,0
|
||
|
|
20241114,184200,1097694063,515,515,515,515,0
|
||
|
|
20241114,184100,1097694063,515,515,515,515,0
|
||
|
|
20241114,184000,1097694063,515,515,515,515,0
|
||
|
|
20241114,183900,1097694063,515,515,515,515,0
|
||
|
|
20241114,183800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,183700,1097694063,515,515,515,515,0
|
||
|
|
20241114,183600,1097694063,515,515,515,515,0
|
||
|
|
20241114,183500,1097694063,515,515,515,515,0
|
||
|
|
20241114,183400,1097694063,515,515,515,515,0
|
||
|
|
20241114,183300,1097694063,515,515,515,515,0
|
||
|
|
20241114,183200,1097694063,515,515,515,515,0
|
||
|
|
20241114,183100,1097694063,515,515,515,515,0
|
||
|
|
20241114,183000,1097694063,515,515,515,515,0
|
||
|
|
20241114,182900,1097694063,515,515,515,515,0
|
||
|
|
20241114,182800,1097694063,515,515,515,515,0
|
||
|
|
20241114,182700,1097694063,515,515,515,515,0
|
||
|
|
20241114,182600,1097694063,515,515,515,515,0
|
||
|
|
20241114,182500,1097694063,515,515,515,515,0
|
||
|
|
20241114,182400,1097694063,515,515,515,515,0
|
||
|
|
20241114,182300,1097694063,515,515,515,515,0
|
||
|
|
20241114,182200,1097694063,515,515,515,515,0
|
||
|
|
20241114,182100,1097694063,515,515,515,515,0
|
||
|
|
20241114,182000,1097694063,515,515,515,515,0
|
||
|
|
20241114,181900,1097694063,515,515,515,515,0
|
||
|
|
20241114,181800,1097694063,515,515,515,515,0
|
||
|
|
20241114,181700,1097694063,515,515,515,515,0
|
||
|
|
20241114,181600,1097694063,515,515,515,515,0
|
||
|
|
20241114,181500,1097694063,515,515,515,515,0
|
||
|
|
20241114,181400,1097694063,515,515,515,515,0
|
||
|
|
20241114,181300,1097694063,515,515,515,515,0
|
||
|
|
20241114,181200,1097694063,515,515,515,515,0
|
||
|
|
20241114,181100,1097694063,515,515,515,515,0
|
||
|
|
20241114,181000,1097694063,515,515,515,515,0
|
||
|
|
20241114,180900,1097694063,515,515,515,515,0
|
||
|
|
20241114,180800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,180700,1097694063,515,515,515,515,0
|
||
|
|
20241114,180600,1097694063,515,515,515,515,0
|
||
|
|
20241114,180500,1097694063,515,515,515,515,0
|
||
|
|
20241114,180400,1097694063,515,515,515,515,0
|
||
|
|
20241114,180300,1097694063,515,515,515,515,0
|
||
|
|
20241114,180200,1097694063,515,515,515,515,0
|
||
|
|
20241114,180100,1097694063,515,515,515,515,0
|
||
|
|
20241114,180000,1097694063,515,515,515,515,0
|
||
|
|
20241114,175900,1097694063,515,515,515,515,0
|
||
|
|
20241114,175800,1097694063,515,515,515,515,0
|
||
|
|
20241114,175700,1097694063,515,515,515,515,0
|
||
|
|
20241114,175600,1097694063,515,515,515,515,0
|
||
|
|
20241114,175500,1097694063,515,515,515,515,0
|
||
|
|
20241114,175400,1097694063,515,515,515,515,0
|
||
|
|
20241114,175300,1097694063,515,515,515,515,0
|
||
|
|
20241114,175200,1097694063,515,515,515,515,0
|
||
|
|
20241114,175100,1097694063,515,515,515,515,0
|
||
|
|
20241114,175000,1097694063,515,515,515,515,0
|
||
|
|
20241114,174900,1097694063,515,515,515,515,0
|
||
|
|
20241114,174800,1097694063,515,515,515,515,0
|
||
|
|
20241114,174700,1097694063,515,515,515,515,0
|
||
|
|
20241114,174600,1097694063,515,515,515,515,0
|
||
|
|
20241114,174500,1097694063,515,515,515,515,0
|
||
|
|
20241114,174400,1097694063,515,515,515,515,0
|
||
|
|
20241114,174300,1097694063,515,515,515,515,0
|
||
|
|
20241114,174200,1097694063,515,515,515,515,0
|
||
|
|
20241114,174100,1097694063,515,515,515,515,0
|
||
|
|
20241114,174000,1097694063,515,515,515,515,0
|
||
|
|
20241114,173900,1097694063,515,515,515,515,0
|
||
|
|
20241114,173800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,173700,1097694063,515,515,515,515,0
|
||
|
|
20241114,173600,1097694063,515,515,515,515,0
|
||
|
|
20241114,173500,1097694063,515,515,515,515,0
|
||
|
|
20241114,173400,1097694063,515,515,515,515,0
|
||
|
|
20241114,173300,1097694063,515,515,515,515,0
|
||
|
|
20241114,173200,1097694063,515,515,515,515,0
|
||
|
|
20241114,173100,1097694063,515,515,515,515,0
|
||
|
|
20241114,173000,1097694063,515,515,515,515,0
|
||
|
|
20241114,172900,1097694063,515,515,515,515,0
|
||
|
|
20241114,172800,1097694063,515,515,515,515,0
|
||
|
|
20241114,172700,1097694063,515,515,515,515,0
|
||
|
|
20241114,172600,1097694063,515,515,515,515,0
|
||
|
|
20241114,172500,1097694063,515,515,515,515,0
|
||
|
|
20241114,172400,1097694063,515,515,515,515,0
|
||
|
|
20241114,172300,1097694063,515,515,515,515,0
|
||
|
|
20241114,172200,1097694063,515,515,515,515,0
|
||
|
|
20241114,172100,1097694063,515,515,515,515,0
|
||
|
|
20241114,172000,1097694063,515,515,515,515,0
|
||
|
|
20241114,171900,1097694063,515,515,515,515,0
|
||
|
|
20241114,171800,1097694063,515,515,515,515,0
|
||
|
|
20241114,171700,1097694063,515,515,515,515,0
|
||
|
|
20241114,171600,1097694063,515,515,515,515,0
|
||
|
|
20241114,171500,1097694063,515,515,515,515,0
|
||
|
|
20241114,171400,1097694063,515,515,515,515,0
|
||
|
|
20241114,171300,1097694063,515,515,515,515,0
|
||
|
|
20241114,171200,1097694063,515,515,515,515,0
|
||
|
|
20241114,171100,1097694063,515,515,515,515,0
|
||
|
|
20241114,171000,1097694063,515,515,515,515,0
|
||
|
|
20241114,170900,1097694063,515,515,515,515,0
|
||
|
|
20241114,170800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,170700,1097694063,515,515,515,515,0
|
||
|
|
20241114,170600,1097694063,515,515,515,515,0
|
||
|
|
20241114,170500,1097694063,515,515,515,515,0
|
||
|
|
20241114,170400,1097694063,515,515,515,515,0
|
||
|
|
20241114,170300,1097694063,515,515,515,515,0
|
||
|
|
20241114,170200,1097694063,515,515,515,515,0
|
||
|
|
20241114,170100,1097694063,515,515,515,515,0
|
||
|
|
20241114,170000,1097694063,515,515,515,515,0
|
||
|
|
20241114,165900,1097694063,515,515,515,515,0
|
||
|
|
20241114,165800,1097694063,515,515,515,515,0
|
||
|
|
20241114,165700,1097694063,515,515,515,515,0
|
||
|
|
20241114,165600,1097694063,515,515,515,515,0
|
||
|
|
20241114,165500,1097694063,515,515,515,515,0
|
||
|
|
20241114,165400,1097694063,515,515,515,515,0
|
||
|
|
20241114,165300,1097694063,515,515,515,515,0
|
||
|
|
20241114,165200,1097694063,515,515,515,515,0
|
||
|
|
20241114,165100,1097694063,515,515,515,515,0
|
||
|
|
20241114,165000,1097694063,515,515,515,515,0
|
||
|
|
20241114,164900,1097694063,515,515,515,515,0
|
||
|
|
20241114,164800,1097694063,515,515,515,515,0
|
||
|
|
20241114,164700,1097694063,515,515,515,515,0
|
||
|
|
20241114,164600,1097694063,515,515,515,515,0
|
||
|
|
20241114,164500,1097694063,515,515,515,515,0
|
||
|
|
20241114,164400,1097694063,515,515,515,515,0
|
||
|
|
20241114,164300,1097694063,515,515,515,515,0
|
||
|
|
20241114,164200,1097694063,515,515,515,515,0
|
||
|
|
20241114,164100,1097694063,515,515,515,515,0
|
||
|
|
20241114,164000,1097694063,515,515,515,515,0
|
||
|
|
20241114,163900,1097694063,515,515,515,515,0
|
||
|
|
20241114,163800,1097694063,515,515,515,515,6373
|
||
|
|
20241114,163700,1097694063,515,515,515,515,0
|
||
|
|
20241114,163600,1097694063,515,515,515,515,0
|
||
|
|
20241114,163500,1097694063,515,515,515,515,0
|
||
|
|
20241114,163400,1097694063,515,515,515,515,0
|
||
|
|
20241114,163300,1097694063,515,515,515,515,0
|
||
|
|
20241114,163200,1097694063,515,515,515,515,0
|
||
|
|
20241114,163100,1097694063,515,515,515,515,0
|
||
|
|
20241114,163000,1097694063,515,515,515,515,6373
|
||
|
|
20241114,162900,1094411968,516,516,516,516,0
|
||
|
|
20241114,162800,1094411968,516,516,516,516,0
|
||
|
|
20241114,162700,1094411968,516,516,516,516,0
|
||
|
|
20241114,162600,1094411968,516,516,516,516,0
|
||
|
|
20241114,162500,1094411968,516,516,516,516,0
|
||
|
|
20241114,162400,1094411968,516,516,516,516,0
|
||
|
|
20241114,162300,1094411968,516,516,516,516,0
|
||
|
|
20241114,162200,1094411968,516,516,516,516,0
|
||
|
|
20241114,162100,1094411968,516,516,516,516,0
|
||
|
|
20241114,162000,1094411968,516,516,516,516,0
|
||
|
|
20241114,161900,1094411968,516,513,516,511,4103
|
||
|
|
20241114,161800,1092314381,516,516,516,516,0
|
||
|
|
20241114,161700,1092314381,516,512,516,512,7001
|
||
|
|
20241114,161600,1088729865,516,516,516,516,1
|
||
|
|
20241114,161500,1088729349,516,516,516,516,0
|
||
|
|
20241114,161400,1088729349,516,516,516,516,1
|
||
|
|
20241114,161300,1088728833,512,515,516,512,192
|
||
|
|
20241114,161200,1088630482,516,516,516,516,0
|
||
|
|
20241114,161100,1088630482,516,515,516,515,311
|
||
|
|
20241114,161000,1088470007,516,516,516,516,1309
|
||
|
|
20241114,160900,1087794563,515,515,515,515,1345
|
||
|
|
20241114,160800,1087101888,515,514,515,514,102
|
||
|
|
20241114,160700,1087049359,515,515,515,515,1002
|
||
|
|
20241114,160600,1086533329,515,515,515,515,272
|
||
|
|
20241114,160500,1086393249,515,515,515,515,176
|
||
|
|
20241114,160400,1086302609,515,515,515,515,0
|
||
|
|
20241114,160300,1086302609,515,515,515,515,1
|
||
|
|
20241114,160200,1086302094,511,511,511,511,0
|
||
|
|
20241114,160100,1086302094,511,511,511,511,1015
|
||
|
|
20241114,160000,1085783429,516,516,516,516,2332
|
||
|
|
20241114,155900,1084580117,514,514,514,514,278
|
||
|
|
20241114,155800,1084437225,513,513,513,513,450
|
||
|
|
20241114,155700,1084206375,510,510,510,510,0
|
||
|
|
20241114,155600,1084206375,510,512,512,510,19477
|
||
|
|
20241114,155500,1074251321,512,512,512,512,0
|
||
|
|
20241114,155400,1074251321,512,513,513,512,7645
|
||
|
|
20241114,155300,1070332081,514,514,514,514,0
|
||
|
|
20241114,155200,1070332081,514,514,514,514,0
|
||
|
|
20241114,155100,1070332081,514,510,514,510,51
|
||
|
|
20241114,155000,1070306067,510,510,510,510,100
|
||
|
|
20241114,154900,1070255067,514,514,514,514,0
|
||
|
|
20241114,154800,1070255067,514,514,514,514,0
|
||
|
|
20241114,154700,1070255067,514,514,514,514,100
|
||
|
|
20241114,154600,1070203667,514,514,514,514,0
|
||
|
|
20241114,154500,1070203667,514,514,514,514,0
|
||
|
|
20241114,154400,1070203667,514,514,514,514,0
|
||
|
|
20241114,154300,1070203667,514,510,514,510,34
|
||
|
|
20241114,154200,1070186323,515,514,515,514,900
|
||
|
|
20241114,154100,1069723626,514,510,514,510,600
|
||
|
|
20241114,154000,1069417226,514,514,514,514,1
|
||
|
|
20241114,153900,1069416712,514,514,514,514,0
|
||
|
|
20241114,153800,1069416712,514,514,514,514,0
|
||
|
|
20241114,153700,1069416712,514,514,514,514,33
|
||
|
|
20241114,153600,1069399750,514,514,514,514,1
|
||
|
|
20241114,153500,1069399236,514,514,514,514,0
|
||
|
|
20241114,153400,1069399236,514,514,514,514,0
|
||
|
|
20241114,153300,1069399236,514,512,514,507,11283
|
||
|
|
20241114,153200,1063657159,512,513,515,512,736
|
||
|
|
20241114,153100,1063279880,515,514,515,514,917
|
||
|
|
20241114,153000,1062808541,515,515,515,515,0
|
||
|
|
20241114,152900,1062808541,515,515,515,515,105
|
||
|
|
20241114,152800,1062754466,515,515,515,515,391
|
||
|
|
20241114,152700,1062553101,514,514,514,514,437
|
||
|
|
20241114,152600,1062328483,515,515,515,515,400
|
||
|
|
20241114,152500,1062122483,515,514,515,514,2
|
||
|
|
20241114,152400,1062121454,513,513,513,513,0
|
||
|
|
20241114,152300,1062121454,513,513,513,513,117
|
||
|
|
20241114,152200,1062061433,514,514,514,514,2809
|
||
|
|
20241114,152100,1060617607,512,512,512,512,0
|
||
|
|
20241114,152000,1060617607,512,511,512,511,559
|
||
|
|
20241114,151900,1060331404,510,511,511,510,34
|
||
|
|
20241114,151800,1060314039,511,511,511,511,20
|
||
|
|
20241114,151700,1060303819,512,512,512,512,0
|
||
|
|
20241114,151600,1060303819,512,512,512,512,1
|
||
|
|
20241114,151500,1060303307,509,509,509,509,0
|
||
|
|
20241114,151400,1060303307,509,511,511,509,10831
|
||
|
|
20241114,151300,1054783007,511,511,511,511,0
|
||
|
|
20241114,151200,1054783007,511,511,511,511,929
|
||
|
|
20241114,151100,1054308288,511,512,512,511,2793
|
||
|
|
20241114,151000,1052881035,512,511,512,511,97
|
||
|
|
20241114,150900,1052831467,511,511,511,511,0
|
||
|
|
20241114,150800,1052831467,511,511,511,511,142
|
||
|
|
20241114,150700,1052758905,511,512,512,511,20
|
||
|
|
20241114,150600,1052748683,511,511,511,511,0
|
||
|
|
20241114,150500,1052748683,511,511,511,511,0
|
||
|
|
20241114,150400,1052748683,511,511,511,511,500
|
||
|
|
20241114,150300,1052493183,512,514,514,512,2105
|
||
|
|
20241114,150200,1051413435,514,514,514,514,0
|
||
|
|
20241114,150100,1051413435,514,514,514,514,50
|
||
|
|
20241114,150000,1051387735,514,514,514,514,4
|
||
|
|
20241114,145900,1051385679,514,514,514,514,5
|
||
|
|
20241114,145800,1051383109,514,514,514,514,0
|
||
|
|
20241114,145700,1051383109,514,514,514,514,1
|
||
|
|
20241114,145600,1051382595,514,514,514,514,0
|
||
|
|
20241114,145500,1051382595,514,514,514,514,25
|
||
|
|
20241114,145400,1051369745,515,515,515,515,1
|
||
|
|
20241114,145300,1051369230,511,511,511,511,16
|
||
|
|
20241114,145200,1051361054,515,515,515,515,0
|
||
|
|
20241114,145100,1051361054,515,511,515,511,3999
|
||
|
|
20241114,145000,1049309565,516,515,516,515,455
|
||
|
|
20241114,144900,1049075115,516,516,516,516,401
|
||
|
|
20241114,144800,1048868199,510,510,510,510,1386
|
||
|
|
20241114,144700,1048161339,510,513,513,510,14359
|
||
|
|
20241114,144600,1040818394,514,515,515,514,4562
|
||
|
|
20241114,144500,1038473475,515,516,516,515,1316
|
||
|
|
20241114,144400,1037795725,516,516,516,515,3
|
||
|
|
20241114,144300,1037794178,515,517,517,515,3295
|
||
|
|
20241114,144200,1036096518,518,518,518,518,0
|
||
|
|
20241114,144100,1036096518,518,518,518,518,0
|
||
|
|
20241114,144000,1036096518,518,518,518,518,0
|
||
|
|
20241114,143900,1036096518,518,517,518,517,87
|
||
|
|
20241114,143800,1036051477,518,518,518,518,0
|
||
|
|
20241114,143700,1036051477,518,518,518,518,0
|
||
|
|
20241114,143600,1036051477,518,518,518,518,0
|
||
|
|
20241114,143500,1036051477,518,518,518,518,2
|
||
|
|
20241114,143400,1036050441,519,519,519,519,4903
|
||
|
|
20241114,143300,1033505784,519,519,519,519,1
|
||
|
|
20241114,143200,1033505265,516,516,516,516,0
|
||
|
|
20241114,143100,1033505265,516,516,516,516,300
|
||
|
|
20241114,143000,1033350465,519,519,519,519,190
|
||
|
|
20241114,142900,1033251855,517,519,519,517,557
|
||
|
|
20241114,142800,1032963866,519,517,519,517,57
|
||
|
|
20241114,142700,1032934395,516,520,520,516,674
|
||
|
|
20241114,142600,1032586554,520,520,520,520,1
|
||
|
|
20241114,142500,1032586034,517,518,518,517,4934
|
||
|
|
20241114,142400,1030034113,520,520,520,520,0
|
||
|
|
20241114,142300,1030034113,520,520,520,520,100
|
||
|
|
20241114,142200,1029982113,521,520,521,520,100
|
||
|
|
20241114,142100,1029930055,519,520,520,519,1010
|
||
|
|
20241114,142000,1029404865,519,519,519,519,3067
|
||
|
|
20241114,141900,1027813092,521,521,521,521,190
|
||
|
|
20241114,141800,1027714102,519,519,519,519,0
|
||
|
|
20241114,141700,1027714102,519,520,520,519,1915
|
||
|
|
20241114,141600,1026719543,522,522,522,522,1
|
||
|
|
20241114,141500,1026719021,520,520,520,520,0
|
||
|
|
20241114,141400,1026719021,520,521,521,520,1657
|
||
|
|
20241114,141300,1025855981,521,521,521,521,2002
|
||
|
|
20241114,141200,1024812939,521,521,521,521,10
|
||
|
|
20241114,141100,1024807729,519,519,519,519,844
|
||
|
|
20241114,141000,1024369693,519,519,519,519,6
|
||
|
|
20241114,140900,1024366579,519,519,519,519,1
|
||
|
|
20241114,140800,1024366060,519,519,519,519,4215
|
||
|
|
20241114,140700,1022178475,519,519,519,519,0
|
||
|
|
20241114,140600,1022178475,519,519,519,519,420
|
||
|
|
20241114,140500,1021960495,519,519,519,519,600
|
||
|
|
20241114,140400,1021649095,519,519,519,519,10
|
||
|
|
20241114,140300,1021643905,519,519,519,519,733
|
||
|
|
20241114,140200,1021263478,518,518,518,518,0
|
||
|
|
20241114,140100,1021263478,518,519,519,518,10396
|
||
|
|
20241114,140000,1015878250,519,519,519,519,362
|
||
|
|
20241114,135900,1015690372,518,518,518,518,1406
|
||
|
|
20241114,135800,1014962064,518,518,518,518,8
|
||
|
|
20241114,135700,1014957920,518,518,518,518,0
|
||
|
|
20241114,135600,1014957920,518,518,518,518,1
|
||
|
|
20241114,135500,1014957402,518,518,518,518,92
|
||
|
|
20241114,135400,1014909746,517,517,517,517,81
|
||
|
|
20241114,135300,1014867869,517,517,517,517,1
|
||
|
|
20241114,135200,1014867352,518,518,518,518,0
|
||
|
|
20241114,135100,1014867352,518,518,518,518,0
|
||
|
|
20241114,135000,1014867352,518,518,518,517,243
|
||
|
|
20241114,134900,1014741706,518,518,518,518,303
|
||
|
|
20241114,134800,1014584752,518,518,518,518,0
|
||
|
|
20241114,134700,1014584752,518,518,518,518,140
|
||
|
|
20241114,134600,1014512232,518,518,518,517,1844
|
||
|
|
20241114,134500,1013558636,520,520,520,520,6
|
||
|
|
20241114,134400,1013555516,521,521,521,521,211
|
||
|
|
20241114,134300,1013445585,521,519,521,519,1345
|
||
|
|
20241114,134200,1012746290,517,517,517,517,150
|
||
|
|
20241114,134100,1012668740,521,521,521,521,0
|
||
|
|
20241114,134000,1012668740,521,521,521,521,0
|
||
|
|
20241114,133900,1012668740,521,521,521,521,0
|
||
|
|
20241114,133800,1012668740,521,517,521,517,51
|
||
|
|
20241114,133700,1012642369,521,520,521,520,1000
|
||
|
|
20241114,133600,1012122089,520,520,520,520,0
|
||
|
|
20241114,133500,1012122089,520,521,521,520,260
|
||
|
|
20241114,133400,1011986829,520,517,520,517,9979
|
||
|
|
20241114,133300,1006799786,517,521,521,517,3325
|
||
|
|
20241114,133200,1005080725,521,521,521,521,0
|
||
|
|
20241114,133100,1005080725,521,521,521,521,0
|
||
|
|
20241114,133000,1005080725,521,521,521,521,3
|
||
|
|
20241114,132900,1005079162,521,521,521,521,0
|
||
|
|
20241114,132800,1005079162,521,521,521,521,0
|
||
|
|
20241114,132700,1005079162,521,521,521,521,0
|
||
|
|
20241114,132600,1005079162,521,521,521,521,0
|
||
|
|
20241114,132500,1005079162,521,521,521,521,1
|
||
|
|
20241114,132400,1005078641,519,519,519,519,0
|
||
|
|
20241114,132300,1005078641,519,519,519,519,27
|
||
|
|
20241114,132200,1005064628,516,516,516,516,0
|
||
|
|
20241114,132100,1005064628,516,519,519,514,8561
|
||
|
|
20241114,132000,1000643738,522,522,522,522,14
|
||
|
|
20241114,131900,1000636430,520,520,520,520,16547
|
||
|
|
20241114,131800,992031990,520,521,521,520,65000
|
||
|
|
20241114,131700,958231980,520,520,520,520,0
|
||
|
|
20241114,131600,958231980,520,521,521,520,16
|
||
|
|
20241114,131500,958223658,520,521,521,520,124454
|
||
|
|
20241114,131400,893505678,520,520,520,520,0
|
||
|
|
20241114,131300,893505678,520,520,520,520,0
|
||
|
|
20241114,131200,893505678,520,520,520,520,1584
|
||
|
|
20241114,131100,892681998,520,519,520,518,6509
|
||
|
|
20241114,131000,889306765,520,520,520,520,0
|
||
|
|
20241114,130900,889306765,520,520,520,520,1
|
||
|
|
20241114,130800,889306245,519,520,520,519,2815
|
||
|
|
20241114,130700,887843282,520,520,520,520,974
|
||
|
|
20241114,130600,887336802,520,522,523,520,9798
|
||
|
|
20241114,130500,882231718,522,523,523,522,713
|
||
|
|
20241114,130400,881859454,524,522,524,522,2001
|
||
|
|
20241114,130300,880814930,521,524,524,521,2
|
||
|
|
20241114,130200,880813885,524,523,524,521,3032
|
||
|
|
20241114,130100,879230428,523,523,523,523,0
|
||
|
|
20241114,130000,879230428,523,523,523,523,0
|
||
|
|
20241114,125900,879230428,523,523,523,523,100
|
||
|
|
20241114,125800,879178128,525,525,525,525,12
|
||
|
|
20241114,125700,879171828,522,522,522,522,0
|
||
|
|
20241114,125600,879171828,522,522,522,522,0
|
||
|
|
20241114,125500,879171828,522,523,523,522,7347
|
||
|
|
20241114,125400,875332988,524,524,524,524,2128
|
||
|
|
20241114,125300,874217916,526,525,526,525,37
|
||
|
|
20241114,125200,874198486,525,525,525,525,1281
|
||
|
|
20241114,125100,873525961,525,525,525,525,110
|
||
|
|
20241114,125000,873468211,525,525,525,525,0
|
||
|
|
20241114,124900,873468211,525,525,525,525,1015
|
||
|
|
20241114,124800,872935336,524,524,524,522,8530
|
||
|
|
20241114,124700,868469616,525,525,525,525,0
|
||
|
|
20241114,124600,868469616,525,525,525,525,0
|
||
|
|
20241114,124500,868469616,525,522,526,522,26318
|
||
|
|
20241114,124400,854671891,521,521,521,521,60
|
||
|
|
20241114,124300,854640631,520,520,520,520,0
|
||
|
|
20241114,124200,854640631,520,520,520,520,0
|
||
|
|
20241114,124100,854640631,520,520,520,520,216
|
||
|
|
20241114,124000,854528311,520,520,520,520,28
|
||
|
|
20241114,123900,854513751,520,520,520,519,326
|
||
|
|
20241114,123800,854344534,520,524,524,520,6384
|
||
|
|
20241114,123700,851021824,524,524,524,524,490
|
||
|
|
20241114,123600,850765064,524,524,524,524,912
|
||
|
|
20241114,123500,850287176,524,526,526,524,1725
|
||
|
|
20241114,123400,849382936,526,525,526,523,3180
|
||
|
|
20241114,123300,847711826,523,523,523,523,0
|
||
|
|
20241114,123200,847711826,523,523,523,523,0
|
||
|
|
20241114,123100,847711826,523,523,523,523,0
|
||
|
|
20241114,123000,847711826,523,525,525,523,600
|
||
|
|
20241114,122900,847397026,526,526,526,526,0
|
||
|
|
20241114,122800,847397026,526,522,526,522,98
|
||
|
|
20241114,122700,847345488,521,521,521,521,0
|
||
|
|
20241114,122600,847345488,521,525,525,521,3038
|
||
|
|
20241114,122500,845750690,525,525,525,525,10
|
||
|
|
20241114,122400,845745440,525,525,525,525,1
|
||
|
|
20241114,122300,845744915,523,523,523,523,160
|
||
|
|
20241114,122200,845661235,523,523,523,523,22
|
||
|
|
20241114,122100,845649729,523,520,523,519,822
|
||
|
|
20241114,122000,845222868,522,523,523,521,8327
|
||
|
|
20241114,121900,840876789,524,524,524,524,6726
|
||
|
|
20241114,121800,837352365,524,524,524,524,5514
|
||
|
|
20241114,121700,834463029,524,524,524,524,0
|
||
|
|
20241114,121600,834463029,524,522,524,522,695
|
||
|
|
20241114,121500,834098852,522,522,522,522,0
|
||
|
|
20241114,121400,834098852,522,522,522,521,1428
|
||
|
|
20241114,121300,833354576,524,524,524,524,250
|
||
|
|
20241114,121200,833223576,524,524,524,524,0
|
||
|
|
20241114,121100,833223576,524,524,524,524,0
|
||
|
|
20241114,121000,833223576,524,524,524,524,1
|
||
|
|
20241114,120900,833223052,523,523,523,523,1000
|
||
|
|
20241114,120800,832700052,523,524,524,523,61
|
||
|
|
20241114,120700,832668148,519,520,520,519,2350
|
||
|
|
20241114,120600,831446488,523,522,523,522,1178
|
||
|
|
20241114,120500,830830573,522,522,522,522,11
|
||
|
|
20241114,120400,830824831,523,523,523,523,1500
|
||
|
|
20241114,120300,830040331,523,522,523,522,13649
|
||
|
|
20241114,120200,822903920,520,519,520,519,2364
|
||
|
|
20241114,120100,821675444,519,520,520,519,5705
|
||
|
|
20241114,120000,818711619,520,520,520,520,0
|
||
|
|
20241114,115900,818711619,520,515,520,515,2091
|
||
|
|
20241114,115800,817624305,520,519,520,519,11245
|
||
|
|
20241114,115700,811779836,518,518,518,518,4800
|
||
|
|
20241114,115600,809293436,518,518,518,518,0
|
||
|
|
20241114,115500,809293436,518,518,518,518,480
|
||
|
|
20241114,115400,809044796,518,518,518,518,0
|
||
|
|
20241114,115300,809044796,518,517,518,514,3246
|
||
|
|
20241114,115200,807367463,517,517,517,517,3000
|
||
|
|
20241114,115100,805816463,517,517,517,517,0
|
||
|
|
20241114,115000,805816463,517,517,517,517,0
|
||
|
|
20241114,114900,805816463,517,517,517,517,5600
|
||
|
|
20241114,114800,802921263,517,517,517,517,0
|
||
|
|
20241114,114700,802921263,517,517,517,517,4040
|
||
|
|
20241114,114600,800832583,517,517,517,517,0
|
||
|
|
20241114,114500,800832583,517,514,517,514,11
|
||
|
|
20241114,114400,800826899,514,517,517,514,5072
|
||
|
|
20241114,114300,798206917,517,516,517,515,7286
|
||
|
|
20241114,114200,794442078,516,516,516,516,135
|
||
|
|
20241114,114100,794372418,516,516,516,516,0
|
||
|
|
20241114,114000,794372418,516,516,516,514,635
|
||
|
|
20241114,113900,794046024,516,516,516,515,212
|
||
|
|
20241114,113800,793936832,516,516,516,516,0
|
||
|
|
20241114,113700,793936832,516,516,516,516,1
|
||
|
|
20241114,113600,793936316,516,517,517,516,62
|
||
|
|
20241114,113500,793904321,516,515,516,515,529
|
||
|
|
20241114,113400,793631857,516,515,516,515,7501
|
||
|
|
20241114,113300,789764341,516,516,516,516,378
|
||
|
|
20241114,113200,789569293,516,515,516,515,5731
|
||
|
|
20241114,113100,786617544,515,512,515,512,10890
|
||
|
|
20241114,113000,781030856,513,513,513,513,0
|
||
|
|
20241114,112900,781030856,513,513,513,513,4
|
||
|
|
20241114,112800,781028804,513,513,513,513,50
|
||
|
|
20241114,112700,781003154,513,513,513,513,994
|
||
|
|
20241114,112600,780493232,513,515,515,513,4044
|
||
|
|
20241114,112500,778418460,515,514,515,514,1011
|
||
|
|
20241114,112400,777898796,514,514,514,514,752
|
||
|
|
20241114,112300,777512268,512,512,512,511,10991
|
||
|
|
20241114,112200,771885286,511,512,512,511,2173
|
||
|
|
20241114,112100,770774683,511,511,511,511,1113
|
||
|
|
20241114,112000,770205940,510,511,511,510,258
|
||
|
|
20241114,111900,770074359,511,511,511,511,1
|
||
|
|
20241114,111800,770073848,511,508,511,508,1260
|
||
|
|
20241114,111700,769433354,507,507,507,507,0
|
||
|
|
20241114,111600,769433354,507,507,507,507,3174
|
||
|
|
20241114,111500,767824136,507,510,510,507,10860
|
||
|
|
20241114,111400,762308179,510,510,511,509,1570
|
||
|
|
20241114,111300,761507578,510,510,511,510,5111
|
||
|
|
20241114,111200,758900948,510,510,510,510,1127
|
||
|
|
20241114,111100,758326178,510,511,511,510,1201
|
||
|
|
20241114,111000,757713667,511,511,511,511,1933
|
||
|
|
20241114,110900,756725904,511,511,512,506,8104
|
||
|
|
20241114,110800,752620164,511,510,511,510,1328
|
||
|
|
20241114,110700,751941747,510,508,510,506,4811
|
||
|
|
20241114,110600,749504691,508,505,508,505,1686
|
||
|
|
20241114,110500,748650606,508,508,508,506,15434
|
||
|
|
20241114,110400,740840778,508,506,509,506,737
|
||
|
|
20241114,110300,740467780,509,510,510,507,701
|
||
|
|
20241114,110200,740110871,510,510,510,508,1400
|
||
|
|
20241114,110100,739397871,510,511,512,510,12085
|
||
|
|
20241114,110000,733224041,508,510,510,508,11613
|
||
|
|
20241114,105900,727321778,512,510,512,509,1507
|
||
|
|
20241114,105800,726552257,510,512,512,510,5696
|
||
|
|
20241114,105700,723643245,515,514,516,514,1310
|
||
|
|
20241114,105600,722968193,514,511,514,510,8106
|
||
|
|
20241114,105500,718808765,514,510,515,510,9676
|
||
|
|
20241114,105400,713859174,516,516,516,516,0
|
||
|
|
20241114,105300,713859174,516,516,516,516,0
|
||
|
|
20241114,105200,713859174,516,515,516,510,24369
|
||
|
|
20241114,105100,701330016,515,514,515,514,4581
|
||
|
|
20241114,105000,698972104,514,515,515,514,4003
|
||
|
|
20241114,104900,696912793,515,515,515,515,3504
|
||
|
|
20241114,104800,695108233,515,514,515,514,1100
|
||
|
|
20241114,104700,694542551,514,508,514,508,6794
|
||
|
|
20241114,104600,691060369,513,506,513,506,1819
|
||
|
|
20241114,104500,690130911,511,511,511,506,302
|
||
|
|
20241114,104400,689978089,511,511,511,510,80
|
||
|
|
20241114,104300,689937227,504,507,511,504,22566
|
||
|
|
20241114,104200,678556400,506,514,515,506,22939
|
||
|
|
20241114,104100,666845952,514,510,514,510,4180
|
||
|
|
20241114,104000,664706707,510,508,510,507,20375
|
||
|
|
20241114,103900,654320547,507,506,509,506,2707
|
||
|
|
20241114,103800,652950578,507,507,507,506,12794
|
||
|
|
20241114,103700,646464424,506,505,507,504,8669
|
||
|
|
20241114,103600,642084117,505,504,505,504,128
|
||
|
|
20241114,103500,642019491,504,503,505,503,988
|
||
|
|
20241114,103400,641521540,504,504,504,502,1062
|
||
|
|
20241114,103300,640988296,504,502,504,502,6737
|
||
|
|
20241114,103200,637606320,504,508,508,502,6499
|
||
|
|
20241114,103100,634324877,507,510,510,507,1509
|
||
|
|
20241114,103000,633558670,510,499,515,499,30167
|
||
|
|
20241114,102900,618404404,499,497,500,497,17026
|
||
|
|
20241114,102800,609919213,497,496,500,496,23350
|
||
|
|
20241114,102700,598255611,493,495,498,493,4743
|
||
|
|
20241114,102600,595906856,498,490,499,490,14451
|
||
|
|
20241114,102500,588773443,490,485,490,485,15880
|
||
|
|
20241114,102400,581042972,485,484,485,484,21560
|
||
|
|
20241114,102300,570589122,485,485,487,482,92671
|
||
|
|
20241114,102200,525824717,483,489,489,483,44539
|
||
|
|
20241114,102100,504154472,490,490,490,487,6048
|
||
|
|
20241114,102000,501194789,490,494,494,487,35226
|
||
|
|
20241114,101900,483936210,491,491,496,490,54549
|
||
|
|
20241114,101800,457051588,490,485,493,485,13872
|
||
|
|
20241114,101700,450257759,488,495,499,483,37452
|
||
|
|
20241114,101600,431892336,499,484,516,483,79575
|
||
|
|
20241114,101500,392818697,484,470,500,470,274761
|
||
|
|
20241114,101400,262322120,477,477,477,477,0
|
||
|
|
20241114,101300,262322120,477,494,497,477,98543
|
||
|
|
20241114,101200,214749683,495,497,500,494,26100
|
||
|
|
20241114,101100,201813213,497,507,507,497,43286
|
||
|
|
20241114,101000,180070388,508,516,516,508,27038
|
||
|
|
20241114,100900,166272032,515,512,516,512,6224
|
||
|
|
20241114,100800,163066030,512,513,518,510,9560
|
||
|
|
20241114,100700,158164258,512,517,519,512,60837
|
||
|
|
20241114,100600,126832776,520,519,522,517,11522
|
||
|
|
20241114,100500,120863778,521,514,530,510,43227
|
||
|
|
20241114,100400,98473165,513,506,514,505,7679
|
||
|
|
20241114,100300,94564314,506,526,529,501,67033
|
||
|
|
20241114,100200,59815312,526,532,532,526,46386
|
||
|
|
20241114,100100,35258114,530,531,532,530,19882
|
||
|
|
20241114,100000,24713018,532,529,544,529,46613
|