674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,201100,135189107,632,632,632,632,9044
|
|
20241119,201000,135189107,632,632,632,632,0
|
|
20241119,200900,135189107,632,632,632,632,0
|
|
20241119,200800,135189107,632,632,632,632,0
|
|
20241119,200700,135189107,632,632,632,632,0
|
|
20241119,200600,135189107,632,632,632,632,0
|
|
20241119,200500,135189107,632,632,632,632,0
|
|
20241119,200400,135189107,632,632,632,632,0
|
|
20241119,200300,135189107,632,632,632,632,0
|
|
20241119,200200,135189107,632,632,632,632,0
|
|
20241119,200100,135189107,632,632,632,632,0
|
|
20241119,200000,135189107,632,632,632,632,0
|
|
20241119,195900,135189107,632,632,632,632,0
|
|
20241119,195800,135189107,632,632,632,632,0
|
|
20241119,195700,135189107,632,632,632,632,0
|
|
20241119,195600,135189107,632,632,632,632,0
|
|
20241119,195500,135189107,632,632,632,632,0
|
|
20241119,195400,135189107,632,632,632,632,0
|
|
20241119,195300,135189107,632,632,632,632,0
|
|
20241119,195200,135189107,632,632,632,632,0
|
|
20241119,195100,135189107,632,632,632,632,0
|
|
20241119,195000,135189107,632,632,632,632,0
|
|
20241119,194900,135189107,632,632,632,632,0
|
|
20241119,194800,135189107,632,632,632,632,0
|
|
20241119,194700,135189107,632,632,632,632,0
|
|
20241119,194600,135189107,632,632,632,632,0
|
|
20241119,194500,135189107,632,632,632,632,0
|
|
20241119,194400,135189107,632,632,632,632,0
|
|
20241119,194300,135189107,632,632,632,632,0
|
|
20241119,194200,135189107,632,632,632,632,0
|
|
20241119,194100,135189107,632,632,632,632,9044
|
|
20241119,194000,135189107,632,632,632,632,0
|
|
20241119,193900,135189107,632,632,632,632,0
|
|
20241119,193800,135189107,632,632,632,632,0
|
|
20241119,193700,135189107,632,632,632,632,0
|
|
20241119,193600,135189107,632,632,632,632,0
|
|
20241119,193500,135189107,632,632,632,632,0
|
|
20241119,193400,135189107,632,632,632,632,0
|
|
20241119,193300,135189107,632,632,632,632,0
|
|
20241119,193200,135189107,632,632,632,632,0
|
|
20241119,193100,135189107,632,632,632,632,0
|
|
20241119,193000,135189107,632,632,632,632,0
|
|
20241119,192900,135189107,632,632,632,632,0
|
|
20241119,192800,135189107,632,632,632,632,0
|
|
20241119,192700,135189107,632,632,632,632,0
|
|
20241119,192600,135189107,632,632,632,632,0
|
|
20241119,192500,135189107,632,632,632,632,0
|
|
20241119,192400,135189107,632,632,632,632,0
|
|
20241119,192300,135189107,632,632,632,632,0
|
|
20241119,192200,135189107,632,632,632,632,0
|
|
20241119,192100,135189107,632,632,632,632,0
|
|
20241119,192000,135189107,632,632,632,632,0
|
|
20241119,191900,135189107,632,632,632,632,0
|
|
20241119,191800,135189107,632,632,632,632,0
|
|
20241119,191700,135189107,632,632,632,632,0
|
|
20241119,191600,135189107,632,632,632,632,0
|
|
20241119,191500,135189107,632,632,632,632,0
|
|
20241119,191400,135189107,632,632,632,632,0
|
|
20241119,191300,135189107,632,632,632,632,0
|
|
20241119,191200,135189107,632,632,632,632,0
|
|
20241119,191100,135189107,632,632,632,632,9044
|
|
20241119,191000,135189107,632,632,632,632,0
|
|
20241119,190900,135189107,632,632,632,632,0
|
|
20241119,190800,135189107,632,632,632,632,0
|
|
20241119,190700,135189107,632,632,632,632,0
|
|
20241119,190600,135189107,632,632,632,632,0
|
|
20241119,190500,135189107,632,632,632,632,0
|
|
20241119,190400,135189107,632,632,632,632,0
|
|
20241119,190300,135189107,632,632,632,632,0
|
|
20241119,190200,135189107,632,632,632,632,0
|
|
20241119,190100,135189107,632,632,632,632,0
|
|
20241119,190000,135189107,632,632,632,632,0
|
|
20241119,185900,135189107,632,632,632,632,0
|
|
20241119,185800,135189107,632,632,632,632,0
|
|
20241119,185700,135189107,632,632,632,632,0
|
|
20241119,185600,135189107,632,632,632,632,0
|
|
20241119,185500,135189107,632,632,632,632,0
|
|
20241119,185400,135189107,632,632,632,632,0
|
|
20241119,185300,135189107,632,632,632,632,0
|
|
20241119,185200,135189107,632,632,632,632,0
|
|
20241119,185100,135189107,632,632,632,632,0
|
|
20241119,185000,135189107,632,632,632,632,0
|
|
20241119,184900,135189107,632,632,632,632,0
|
|
20241119,184800,135189107,632,632,632,632,0
|
|
20241119,184700,135189107,632,632,632,632,0
|
|
20241119,184600,135189107,632,632,632,632,0
|
|
20241119,184500,135189107,632,632,632,632,0
|
|
20241119,184400,135189107,632,632,632,632,0
|
|
20241119,184300,135189107,632,632,632,632,0
|
|
20241119,184200,135189107,632,632,632,632,0
|
|
20241119,184100,135189107,632,632,632,632,9044
|
|
20241119,184000,135189107,632,632,632,632,0
|
|
20241119,183900,135189107,632,632,632,632,0
|
|
20241119,183800,135189107,632,632,632,632,0
|
|
20241119,183700,135189107,632,632,632,632,0
|
|
20241119,183600,135189107,632,632,632,632,0
|
|
20241119,183500,135189107,632,632,632,632,0
|
|
20241119,183400,135189107,632,632,632,632,0
|
|
20241119,183300,135189107,632,632,632,632,0
|
|
20241119,183200,135189107,632,632,632,632,0
|
|
20241119,183100,135189107,632,632,632,632,0
|
|
20241119,183000,135189107,632,632,632,632,0
|
|
20241119,182900,135189107,632,632,632,632,0
|
|
20241119,182800,135189107,632,632,632,632,0
|
|
20241119,182700,135189107,632,632,632,632,0
|
|
20241119,182600,135189107,632,632,632,632,0
|
|
20241119,182500,135189107,632,632,632,632,0
|
|
20241119,182400,135189107,632,632,632,632,0
|
|
20241119,182300,135189107,632,632,632,632,0
|
|
20241119,182200,135189107,632,632,632,632,0
|
|
20241119,182100,135189107,632,632,632,632,0
|
|
20241119,182000,135189107,632,632,632,632,0
|
|
20241119,181900,135189107,632,632,632,632,0
|
|
20241119,181800,135189107,632,632,632,632,0
|
|
20241119,181700,135189107,632,632,632,632,0
|
|
20241119,181600,135189107,632,632,632,632,0
|
|
20241119,181500,135189107,632,632,632,632,0
|
|
20241119,181400,135189107,632,632,632,632,0
|
|
20241119,181300,135189107,632,632,632,632,0
|
|
20241119,181200,135189107,632,632,632,632,0
|
|
20241119,181100,135189107,632,632,632,632,9044
|
|
20241119,181000,135189107,632,632,632,632,0
|
|
20241119,180900,135189107,632,632,632,632,0
|
|
20241119,180800,135189107,632,632,632,632,0
|
|
20241119,180700,135189107,632,632,632,632,0
|
|
20241119,180600,135189107,632,632,632,632,0
|
|
20241119,180500,135189107,632,632,632,632,0
|
|
20241119,180400,135189107,632,632,632,632,0
|
|
20241119,180300,135189107,632,632,632,632,0
|
|
20241119,180200,135189107,632,632,632,632,0
|
|
20241119,180100,135189107,632,632,632,632,0
|
|
20241119,180000,135189107,632,632,632,632,0
|
|
20241119,175900,135189107,632,632,632,632,0
|
|
20241119,175800,135189107,632,632,632,632,0
|
|
20241119,175700,135189107,632,632,632,632,0
|
|
20241119,175600,135189107,632,632,632,632,0
|
|
20241119,175500,135189107,632,632,632,632,0
|
|
20241119,175400,135189107,632,632,632,632,0
|
|
20241119,175300,135189107,632,632,632,632,0
|
|
20241119,175200,135189107,632,632,632,632,0
|
|
20241119,175100,135189107,632,632,632,632,0
|
|
20241119,175000,135189107,632,632,632,632,0
|
|
20241119,174900,135189107,632,632,632,632,0
|
|
20241119,174800,135189107,632,632,632,632,0
|
|
20241119,174700,135189107,632,632,632,632,0
|
|
20241119,174600,135189107,632,632,632,632,0
|
|
20241119,174500,135189107,632,632,632,632,0
|
|
20241119,174400,135189107,632,632,632,632,0
|
|
20241119,174300,135189107,632,632,632,632,0
|
|
20241119,174200,135189107,632,632,632,632,0
|
|
20241119,174100,135189107,632,632,632,632,9044
|
|
20241119,174000,135189107,632,632,632,632,0
|
|
20241119,173900,135189107,632,632,632,632,0
|
|
20241119,173800,135189107,632,632,632,632,0
|
|
20241119,173700,135189107,632,632,632,632,0
|
|
20241119,173600,135189107,632,632,632,632,0
|
|
20241119,173500,135189107,632,632,632,632,0
|
|
20241119,173400,135189107,632,632,632,632,0
|
|
20241119,173300,135189107,632,632,632,632,0
|
|
20241119,173200,135189107,632,632,632,632,0
|
|
20241119,173100,135189107,632,632,632,632,0
|
|
20241119,173000,135189107,632,632,632,632,0
|
|
20241119,172900,135189107,632,632,632,632,0
|
|
20241119,172800,135189107,632,632,632,632,0
|
|
20241119,172700,135189107,632,632,632,632,0
|
|
20241119,172600,135189107,632,632,632,632,0
|
|
20241119,172500,135189107,632,632,632,632,0
|
|
20241119,172400,135189107,632,632,632,632,0
|
|
20241119,172300,135189107,632,632,632,632,0
|
|
20241119,172200,135189107,632,632,632,632,0
|
|
20241119,172100,135189107,632,632,632,632,0
|
|
20241119,172000,135189107,632,632,632,632,0
|
|
20241119,171900,135189107,632,632,632,632,0
|
|
20241119,171800,135189107,632,632,632,632,0
|
|
20241119,171700,135189107,632,632,632,632,0
|
|
20241119,171600,135189107,632,632,632,632,0
|
|
20241119,171500,135189107,632,632,632,632,0
|
|
20241119,171400,135189107,632,632,632,632,0
|
|
20241119,171300,135189107,632,632,632,632,0
|
|
20241119,171200,135189107,632,632,632,632,0
|
|
20241119,171100,135189107,632,632,632,632,9044
|
|
20241119,171000,135189107,632,632,632,632,0
|
|
20241119,170900,135189107,632,632,632,632,0
|
|
20241119,170800,135189107,632,632,632,632,0
|
|
20241119,170700,135189107,632,632,632,632,0
|
|
20241119,170600,135189107,632,632,632,632,0
|
|
20241119,170500,135189107,632,632,632,632,0
|
|
20241119,170400,135189107,632,632,632,632,0
|
|
20241119,170300,135189107,632,632,632,632,0
|
|
20241119,170200,135189107,632,632,632,632,0
|
|
20241119,170100,135189107,632,632,632,632,0
|
|
20241119,170000,135189107,632,632,632,632,0
|
|
20241119,165900,135189107,632,632,632,632,0
|
|
20241119,165800,135189107,632,632,632,632,0
|
|
20241119,165700,135189107,632,632,632,632,0
|
|
20241119,165600,135189107,632,632,632,632,0
|
|
20241119,165500,135189107,632,632,632,632,0
|
|
20241119,165400,135189107,632,632,632,632,0
|
|
20241119,165300,135189107,632,632,632,632,0
|
|
20241119,165200,135189107,632,632,632,632,0
|
|
20241119,165100,135189107,632,632,632,632,0
|
|
20241119,165000,135189107,632,632,632,632,0
|
|
20241119,164900,135189107,632,632,632,632,0
|
|
20241119,164800,135189107,632,632,632,632,0
|
|
20241119,164700,135189107,632,632,632,632,0
|
|
20241119,164600,135189107,632,632,632,632,0
|
|
20241119,164500,135189107,632,632,632,632,0
|
|
20241119,164400,135189107,632,632,632,632,0
|
|
20241119,164300,135189107,632,632,632,632,0
|
|
20241119,164200,135189107,632,632,632,632,0
|
|
20241119,164100,135189107,632,632,632,632,9044
|
|
20241119,164000,135189107,632,632,632,632,0
|
|
20241119,163900,135189107,632,632,632,632,0
|
|
20241119,163800,135189107,632,632,632,632,0
|
|
20241119,163700,135189107,632,632,632,632,0
|
|
20241119,163600,135189107,632,632,632,632,0
|
|
20241119,163500,135189107,632,632,632,632,0
|
|
20241119,163400,135189107,632,632,632,632,0
|
|
20241119,163300,135189107,632,632,632,632,0
|
|
20241119,163200,135189107,632,632,632,632,0
|
|
20241119,163100,135189107,632,632,632,632,0
|
|
20241119,163000,135189107,632,632,632,632,0
|
|
20241119,162900,135189107,632,632,632,632,0
|
|
20241119,162800,135189107,632,632,632,632,0
|
|
20241119,162700,135189107,632,632,632,632,0
|
|
20241119,162600,135189107,632,632,632,632,0
|
|
20241119,162500,135189107,632,632,632,632,0
|
|
20241119,162400,135189107,632,632,632,632,0
|
|
20241119,162300,135189107,632,632,632,632,0
|
|
20241119,162200,135189107,632,632,632,632,0
|
|
20241119,162100,135189107,632,632,632,632,0
|
|
20241119,162000,135189107,632,632,632,632,0
|
|
20241119,161900,135189107,632,632,632,632,0
|
|
20241119,161800,135189107,632,632,632,632,0
|
|
20241119,161700,135189107,632,632,632,632,0
|
|
20241119,161600,135189107,632,632,632,632,0
|
|
20241119,161500,135189107,632,632,632,632,0
|
|
20241119,161400,135189107,632,632,632,632,0
|
|
20241119,161300,135189107,632,632,632,632,0
|
|
20241119,161200,135189107,632,632,632,632,0
|
|
20241119,161100,135189107,632,632,632,632,9044
|
|
20241119,161000,135189107,632,632,632,632,0
|
|
20241119,160900,135189107,632,632,632,632,0
|
|
20241119,160800,135189107,632,632,632,632,0
|
|
20241119,160700,135189107,632,632,632,632,0
|
|
20241119,160600,135189107,632,632,632,632,0
|
|
20241119,160500,135189107,632,632,632,632,0
|
|
20241119,160400,135189107,632,632,632,632,0
|
|
20241119,160300,135189107,632,632,632,632,0
|
|
20241119,160200,135189107,632,632,632,632,0
|
|
20241119,160100,135189107,632,632,632,632,0
|
|
20241119,160000,135189107,632,632,632,632,0
|
|
20241119,155900,135189107,632,632,632,632,0
|
|
20241119,155800,135189107,632,632,632,632,0
|
|
20241119,155700,135189107,632,632,632,632,0
|
|
20241119,155600,135189107,632,632,632,632,0
|
|
20241119,155500,135189107,632,632,632,632,0
|
|
20241119,155400,135189107,632,632,632,632,0
|
|
20241119,155300,135189107,632,632,632,632,0
|
|
20241119,155200,135189107,632,632,632,632,0
|
|
20241119,155100,135189107,632,632,632,632,0
|
|
20241119,155000,135189107,632,632,632,632,0
|
|
20241119,154900,135189107,632,632,632,632,0
|
|
20241119,154800,135189107,632,632,632,632,0
|
|
20241119,154700,135189107,632,632,632,632,0
|
|
20241119,154600,135189107,632,632,632,632,0
|
|
20241119,154500,135189107,632,632,632,632,0
|
|
20241119,154400,135189107,632,632,632,632,0
|
|
20241119,154300,135189107,632,632,632,632,0
|
|
20241119,154200,135189107,632,632,632,632,0
|
|
20241119,154100,135189107,632,632,632,632,9044
|
|
20241119,154000,135189107,632,632,632,632,0
|
|
20241119,153900,135189107,632,632,632,632,0
|
|
20241119,153800,135189107,632,632,632,632,0
|
|
20241119,153700,135189107,632,632,632,632,0
|
|
20241119,153600,135189107,632,632,632,632,0
|
|
20241119,153500,135189107,632,632,632,632,0
|
|
20241119,153400,135189107,632,632,632,632,0
|
|
20241119,153300,135189107,632,632,632,632,0
|
|
20241119,153200,135189107,632,632,632,632,0
|
|
20241119,153100,135189107,632,632,632,632,0
|
|
20241119,153000,135189107,632,632,632,632,9044
|
|
20241119,152900,129473299,640,640,640,640,0
|
|
20241119,152800,129473299,640,640,640,640,0
|
|
20241119,152700,129473299,640,640,640,640,0
|
|
20241119,152600,129473299,640,640,640,640,0
|
|
20241119,152500,129473299,640,640,640,640,0
|
|
20241119,152400,129473299,640,640,640,640,0
|
|
20241119,152300,129473299,640,640,640,640,0
|
|
20241119,152200,129473299,640,640,640,640,0
|
|
20241119,152100,129473299,640,640,640,640,0
|
|
20241119,152000,129473299,640,640,640,640,0
|
|
20241119,151900,129473299,640,638,640,638,3000
|
|
20241119,151800,127557040,638,638,638,638,0
|
|
20241119,151700,127557040,638,638,638,638,0
|
|
20241119,151600,127557040,638,638,638,638,2
|
|
20241119,151500,127555764,639,639,639,639,0
|
|
20241119,151400,127555764,639,639,639,638,822
|
|
20241119,151300,127030526,639,639,639,639,0
|
|
20241119,151200,127030526,639,639,639,639,0
|
|
20241119,151100,127030526,639,639,639,639,0
|
|
20241119,151000,127030526,639,639,639,639,467
|
|
20241119,150900,126732113,639,639,639,639,0
|
|
20241119,150800,126732113,639,639,639,639,10
|
|
20241119,150700,126725723,638,638,638,638,3000
|
|
20241119,150600,124811723,639,639,639,639,0
|
|
20241119,150500,124811723,639,639,639,639,0
|
|
20241119,150400,124811723,639,639,639,639,0
|
|
20241119,150300,124811723,639,638,639,638,66
|
|
20241119,150200,124769606,638,637,638,637,2000
|
|
20241119,150100,123493663,639,639,639,639,0
|
|
20241119,150000,123493663,639,639,639,639,0
|
|
20241119,145900,123493663,639,639,639,639,0
|
|
20241119,145800,123493663,639,631,639,630,1005
|
|
20241119,145700,122860459,630,630,630,630,0
|
|
20241119,145600,122860459,630,633,633,630,4000
|
|
20241119,145500,120336654,640,640,640,640,0
|
|
20241119,145400,120336654,640,640,640,640,0
|
|
20241119,145300,120336654,640,640,640,640,0
|
|
20241119,145200,120336654,640,640,640,640,0
|
|
20241119,145100,120336654,640,639,640,639,100
|
|
20241119,145000,120272716,639,634,639,632,502
|
|
20241119,144900,119955356,640,639,640,639,2
|
|
20241119,144800,119954077,632,636,636,632,6000
|
|
20241119,144700,116153516,640,640,640,640,0
|
|
20241119,144600,116153516,640,640,640,640,0
|
|
20241119,144500,116153516,640,640,640,640,0
|
|
20241119,144400,116153516,640,640,640,640,0
|
|
20241119,144300,116153516,640,640,640,640,0
|
|
20241119,144200,116153516,640,640,640,640,0
|
|
20241119,144100,116153516,640,639,640,636,122
|
|
20241119,144000,116075542,640,640,640,640,0
|
|
20241119,143900,116075542,640,640,640,640,0
|
|
20241119,143800,116075542,640,640,640,640,0
|
|
20241119,143700,116075542,640,640,640,640,0
|
|
20241119,143600,116075542,640,636,640,636,248
|
|
20241119,143500,115917318,642,642,642,642,0
|
|
20241119,143400,115917318,642,642,642,642,0
|
|
20241119,143300,115917318,642,642,642,642,0
|
|
20241119,143200,115917318,642,636,642,635,3903
|
|
20241119,143100,113436877,637,639,639,637,3108
|
|
20241119,143000,111455020,644,644,644,644,0
|
|
20241119,142900,111455020,644,644,644,644,0
|
|
20241119,142800,111455020,644,644,644,644,0
|
|
20241119,142700,111455020,644,644,644,644,0
|
|
20241119,142600,111455020,644,644,644,644,0
|
|
20241119,142500,111455020,644,639,644,639,2
|
|
20241119,142400,111453737,639,639,639,639,0
|
|
20241119,142300,111453737,639,639,639,639,10
|
|
20241119,142200,111447347,639,639,639,639,1
|
|
20241119,142100,111446708,645,645,645,645,0
|
|
20241119,142000,111446708,645,645,645,645,0
|
|
20241119,141900,111446708,645,645,645,645,0
|
|
20241119,141800,111446708,645,645,645,645,0
|
|
20241119,141700,111446708,645,645,645,645,0
|
|
20241119,141600,111446708,645,645,645,645,0
|
|
20241119,141500,111446708,645,639,645,637,4000
|
|
20241119,141400,108891288,643,643,643,643,0
|
|
20241119,141300,108891288,643,643,643,643,0
|
|
20241119,141200,108891288,643,643,643,643,0
|
|
20241119,141100,108891288,643,643,643,643,0
|
|
20241119,141000,108891288,643,643,643,643,0
|
|
20241119,140900,108891288,643,643,643,643,0
|
|
20241119,140800,108891288,643,643,643,643,1
|
|
20241119,140700,108890645,638,638,638,638,0
|
|
20241119,140600,108890645,638,638,638,638,0
|
|
20241119,140500,108890645,638,639,639,638,5824
|
|
20241119,140400,105174853,639,639,639,639,0
|
|
20241119,140300,105174853,639,639,639,639,0
|
|
20241119,140200,105174853,639,639,639,639,0
|
|
20241119,140100,105174853,639,639,639,639,0
|
|
20241119,140000,105174853,639,639,639,639,420
|
|
20241119,135900,104906473,638,638,638,638,0
|
|
20241119,135800,104906473,638,638,638,638,0
|
|
20241119,135700,104906473,638,638,638,638,353
|
|
20241119,135600,104681259,643,643,643,643,0
|
|
20241119,135500,104681259,643,643,643,643,3
|
|
20241119,135400,104679330,638,638,638,638,0
|
|
20241119,135300,104679330,638,638,638,638,0
|
|
20241119,135200,104679330,638,638,638,638,212
|
|
20241119,135100,104544074,643,643,643,643,1
|
|
20241119,135000,104543431,639,640,640,639,3146
|
|
20241119,134900,102530004,643,643,643,643,0
|
|
20241119,134800,102530004,643,643,643,643,0
|
|
20241119,134700,102530004,643,643,643,643,0
|
|
20241119,134600,102530004,643,643,643,643,0
|
|
20241119,134500,102530004,643,643,643,643,1
|
|
20241119,134400,102529361,641,641,641,641,0
|
|
20241119,134300,102529361,641,641,641,641,20
|
|
20241119,134200,102516541,643,643,643,643,0
|
|
20241119,134100,102516541,643,643,643,643,0
|
|
20241119,134000,102516541,643,643,643,643,36
|
|
20241119,133900,102493393,637,639,639,637,5500
|
|
20241119,133800,98982265,643,643,643,643,50
|
|
20241119,133700,98950115,643,643,643,643,0
|
|
20241119,133600,98950115,643,643,643,643,1
|
|
20241119,133500,98949472,639,639,639,639,0
|
|
20241119,133400,98949472,639,639,639,639,0
|
|
20241119,133300,98949472,639,639,639,639,0
|
|
20241119,133200,98949472,639,651,652,639,17800
|
|
20241119,133100,87537196,651,651,651,651,0
|
|
20241119,133000,87537196,651,651,651,651,0
|
|
20241119,132900,87537196,651,651,651,651,0
|
|
20241119,132800,87537196,651,651,651,651,0
|
|
20241119,132700,87537196,651,651,651,651,0
|
|
20241119,132600,87537196,651,651,651,651,0
|
|
20241119,132500,87537196,651,651,651,651,0
|
|
20241119,132400,87537196,651,651,651,651,0
|
|
20241119,132300,87537196,651,651,651,651,0
|
|
20241119,132200,87537196,651,651,651,651,0
|
|
20241119,132100,87537196,651,651,651,651,0
|
|
20241119,132000,87537196,651,651,651,651,0
|
|
20241119,131900,87537196,651,651,651,651,0
|
|
20241119,131800,87537196,651,651,651,651,100
|
|
20241119,131700,87472096,651,647,651,646,111
|
|
20241119,131600,87400305,646,645,646,645,334
|
|
20241119,131500,87184542,651,651,651,651,0
|
|
20241119,131400,87184542,651,645,651,645,2611
|
|
20241119,131300,85500286,645,645,645,645,0
|
|
20241119,131200,85500286,645,645,645,645,0
|
|
20241119,131100,85500286,645,645,645,645,0
|
|
20241119,131000,85500286,645,645,645,645,0
|
|
20241119,130900,85500286,645,643,645,643,243
|
|
20241119,130800,85344012,643,643,643,643,0
|
|
20241119,130700,85344012,643,643,643,643,0
|
|
20241119,130600,85344012,643,643,643,643,0
|
|
20241119,130500,85344012,643,643,643,643,0
|
|
20241119,130400,85344012,643,642,643,642,1099
|
|
20241119,130300,84638351,642,642,642,642,1026
|
|
20241119,130200,83979659,642,642,642,640,1320
|
|
20241119,130100,83134817,641,641,641,641,0
|
|
20241119,130000,83134817,641,644,644,640,111
|
|
20241119,125900,83063376,643,643,643,643,0
|
|
20241119,125800,83063376,643,643,643,643,0
|
|
20241119,125700,83063376,643,643,643,643,0
|
|
20241119,125600,83063376,643,643,643,643,0
|
|
20241119,125500,83063376,643,643,643,643,0
|
|
20241119,125400,83063376,643,643,643,643,0
|
|
20241119,125300,83063376,643,643,643,643,1
|
|
20241119,125200,83062733,639,639,639,639,0
|
|
20241119,125100,83062733,639,639,639,639,0
|
|
20241119,125000,83062733,639,644,645,639,809
|
|
20241119,124900,82544206,640,641,641,640,2
|
|
20241119,124800,82542925,645,645,645,645,80
|
|
20241119,124700,82491325,647,647,647,647,0
|
|
20241119,124600,82491325,647,647,647,647,0
|
|
20241119,124500,82491325,647,647,647,647,0
|
|
20241119,124400,82491325,647,647,647,647,0
|
|
20241119,124300,82491325,647,647,647,647,0
|
|
20241119,124200,82491325,647,647,647,647,0
|
|
20241119,124100,82491325,647,645,647,645,50
|
|
20241119,124000,82459066,645,645,645,645,0
|
|
20241119,123900,82459066,645,645,645,645,0
|
|
20241119,123800,82459066,645,645,645,645,0
|
|
20241119,123700,82459066,645,645,645,645,0
|
|
20241119,123600,82459066,645,645,645,645,0
|
|
20241119,123500,82459066,645,645,645,645,0
|
|
20241119,123400,82459066,645,640,645,639,11003
|
|
20241119,123300,75427243,640,642,642,640,50
|
|
20241119,123200,75395240,647,645,648,640,13022
|
|
20241119,123100,67050840,651,651,651,651,0
|
|
20241119,123000,67050840,651,651,651,651,0
|
|
20241119,122900,67050840,651,651,651,651,0
|
|
20241119,122800,67050840,651,647,651,647,31
|
|
20241119,122700,67030719,640,642,642,640,10300
|
|
20241119,122600,60438440,648,645,648,645,896
|
|
20241119,122500,59860505,645,644,645,644,2000
|
|
20241119,122400,58571505,644,644,644,644,20
|
|
20241119,122300,58558625,644,644,644,644,1
|
|
20241119,122200,58557981,640,640,640,640,0
|
|
20241119,122100,58557981,640,640,640,640,211
|
|
20241119,122000,58422941,640,640,640,640,0
|
|
20241119,121900,58422941,640,640,640,640,0
|
|
20241119,121800,58422941,640,640,640,640,0
|
|
20241119,121700,58422941,640,644,644,640,115
|
|
20241119,121600,58348921,644,644,644,644,0
|
|
20241119,121500,58348921,644,644,644,644,0
|
|
20241119,121400,58348921,644,644,644,644,0
|
|
20241119,121300,58348921,644,644,644,644,0
|
|
20241119,121200,58348921,644,644,644,644,0
|
|
20241119,121100,58348921,644,644,644,644,0
|
|
20241119,121000,58348921,644,644,644,644,0
|
|
20241119,120900,58348921,644,644,644,644,0
|
|
20241119,120800,58348921,644,644,644,644,0
|
|
20241119,120700,58348921,644,644,644,644,1
|
|
20241119,120600,58348277,644,644,644,644,0
|
|
20241119,120500,58348277,644,644,644,644,1
|
|
20241119,120400,58347633,640,640,640,640,2
|
|
20241119,120300,58346353,645,644,645,644,11
|
|
20241119,120200,58339259,645,644,645,644,3
|
|
20241119,120100,58337326,640,640,640,640,0
|
|
20241119,120000,58337326,640,640,640,640,10
|
|
20241119,115900,58330926,645,645,645,645,0
|
|
20241119,115800,58330926,645,645,645,645,0
|
|
20241119,115700,58330926,645,639,645,639,100
|
|
20241119,115600,58266447,644,644,644,644,0
|
|
20241119,115500,58266447,644,644,644,644,0
|
|
20241119,115400,58266447,644,644,644,644,0
|
|
20241119,115300,58266447,644,644,644,644,0
|
|
20241119,115200,58266447,644,644,644,644,120
|
|
20241119,115100,58189167,645,641,645,641,10
|
|
20241119,115000,58182727,635,640,640,635,6
|
|
20241119,114900,58178902,646,645,646,645,18
|
|
20241119,114800,58167286,645,634,647,632,643
|
|
20241119,114700,57758271,640,634,640,631,1440
|
|
20241119,114600,56843711,640,635,640,630,7570
|
|
20241119,114500,52033853,640,637,640,632,4160
|
|
20241119,114400,49386245,640,637,640,631,9400
|
|
20241119,114300,43405806,640,640,640,640,0
|
|
20241119,114200,43405806,640,640,640,640,0
|
|
20241119,114100,43405806,640,643,644,640,3
|
|
20241119,114000,43403879,636,640,646,636,2223
|
|
20241119,113900,41981741,640,640,640,640,200
|
|
20241119,113800,41853741,640,639,640,636,6511
|
|
20241119,113700,37706853,639,640,640,639,437
|
|
20241119,113600,37427600,644,640,644,640,1668
|
|
20241119,113500,36359676,641,643,643,641,2816
|
|
20241119,113400,34552696,644,646,646,644,2272
|
|
20241119,113300,33085356,646,646,646,646,0
|
|
20241119,113200,33085356,646,646,646,646,5663
|
|
20241119,113100,29427058,645,645,645,645,0
|
|
20241119,113000,29427058,645,645,645,645,30
|
|
20241119,112900,29407708,646,646,646,646,0
|
|
20241119,112800,29407708,646,646,646,646,300
|
|
20241119,112700,29213908,646,646,646,646,2
|
|
20241119,112600,29212616,646,646,646,646,0
|
|
20241119,112500,29212616,646,646,646,646,0
|
|
20241119,112400,29212616,646,646,646,646,0
|
|
20241119,112300,29212616,646,646,646,646,0
|
|
20241119,112200,29212616,646,646,646,646,0
|
|
20241119,112100,29212616,646,646,646,646,1
|
|
20241119,112000,29211970,646,646,646,646,0
|
|
20241119,111900,29211970,646,646,646,646,1
|
|
20241119,111800,29211324,644,644,644,644,8
|
|
20241119,111700,29206172,646,646,646,646,0
|
|
20241119,111600,29206172,646,646,646,646,0
|
|
20241119,111500,29206172,646,646,646,646,0
|
|
20241119,111400,29206172,646,646,646,646,0
|
|
20241119,111300,29206172,646,646,646,646,0
|
|
20241119,111200,29206172,646,646,646,646,0
|
|
20241119,111100,29206172,646,646,646,646,0
|
|
20241119,111000,29206172,646,646,646,646,0
|
|
20241119,110900,29206172,646,646,646,646,0
|
|
20241119,110800,29206172,646,646,646,646,0
|
|
20241119,110700,29206172,646,640,646,640,2
|
|
20241119,110600,29204886,640,647,647,640,8400
|
|
20241119,110500,23820447,649,649,649,649,0
|
|
20241119,110400,23820447,649,649,649,649,0
|
|
20241119,110300,23820447,649,649,649,649,0
|
|
20241119,110200,23820447,649,648,649,648,84
|
|
20241119,110100,23766004,649,649,649,649,0
|
|
20241119,110000,23766004,649,649,649,649,2
|
|
20241119,105900,23764706,649,649,649,649,2054
|
|
20241119,105800,22431660,649,649,649,649,411
|
|
20241119,105700,22164921,650,651,651,650,95
|
|
20241119,105600,22103156,655,655,655,655,10
|
|
20241119,105500,22096606,653,652,653,652,178
|
|
20241119,105400,21980400,653,653,653,653,8
|
|
20241119,105300,21975176,655,655,655,655,2
|
|
20241119,105200,21973866,649,649,649,649,0
|
|
20241119,105100,21973866,649,655,655,649,16000
|
|
20241119,105000,11570863,660,660,660,660,0
|
|
20241119,104900,11570863,660,660,660,660,0
|
|
20241119,104800,11570863,660,660,660,660,0
|
|
20241119,104700,11570863,660,660,660,660,112
|
|
20241119,104600,11496943,660,660,660,660,0
|
|
20241119,104500,11496943,660,660,660,660,0
|
|
20241119,104400,11496943,660,660,660,660,10
|
|
20241119,104300,11490343,660,660,660,660,0
|
|
20241119,104200,11490343,660,660,660,660,0
|
|
20241119,104100,11490343,660,660,660,660,0
|
|
20241119,104000,11490343,660,660,660,660,0
|
|
20241119,103900,11490343,660,660,660,660,0
|
|
20241119,103800,11490343,660,660,660,660,1
|
|
20241119,103700,11489683,658,658,658,658,0
|
|
20241119,103600,11489683,658,657,658,657,3000
|
|
20241119,103500,9516050,658,658,658,658,0
|
|
20241119,103400,9516050,658,658,658,658,100
|
|
20241119,103300,9450250,658,658,658,658,1
|
|
20241119,103200,9449592,653,655,655,653,2980
|
|
20241119,103100,7502648,660,657,660,657,280
|
|
20241119,103000,7318676,657,657,657,657,0
|
|
20241119,102900,7318676,657,657,657,655,32
|
|
20241119,102800,7297708,659,659,659,659,1
|
|
20241119,102700,7297049,657,657,657,657,28
|
|
20241119,102600,7278653,653,653,653,653,0
|
|
20241119,102500,7278653,653,653,653,653,0
|
|
20241119,102400,7278653,653,653,653,653,0
|
|
20241119,102300,7278653,653,653,653,653,0
|
|
20241119,102200,7278653,653,653,653,653,0
|
|
20241119,102100,7278653,653,655,655,653,3212
|
|
20241119,102000,5181132,657,657,657,657,0
|
|
20241119,101900,5181132,657,657,657,657,0
|
|
20241119,101800,5181132,657,657,657,657,123
|
|
20241119,101700,5100321,659,659,659,659,1
|
|
20241119,101600,5099662,656,656,656,656,0
|
|
20241119,101500,5099662,656,656,656,656,0
|
|
20241119,101400,5099662,656,656,656,656,4
|
|
20241119,101300,5097038,656,656,656,656,1
|
|
20241119,101200,5096382,659,658,659,658,51
|
|
20241119,101100,5062783,654,654,654,654,0
|
|
20241119,101000,5062783,654,655,655,654,28
|
|
20241119,100900,5044470,661,661,661,661,0
|
|
20241119,100800,5044470,661,661,661,661,0
|
|
20241119,100700,5044470,661,661,661,661,0
|
|
20241119,100600,5044470,661,655,661,655,103
|
|
20241119,100500,4976947,655,655,655,655,153
|
|
20241119,100400,4876732,655,655,655,655,18
|
|
20241119,100300,4864942,658,658,658,658,0
|
|
20241119,100200,4864942,658,658,658,658,0
|
|
20241119,100100,4864942,658,658,658,658,0
|
|
20241119,100000,4864942,658,658,658,658,1
|
|
20241119,095900,4864284,654,654,654,654,0
|
|
20241119,095800,4864284,654,658,658,654,162
|
|
20241119,095700,4758328,659,659,659,659,0
|
|
20241119,095600,4758328,659,659,659,659,1
|
|
20241119,095500,4757669,660,660,660,660,0
|
|
20241119,095400,4757669,660,660,660,660,0
|
|
20241119,095300,4757669,660,660,660,660,1
|
|
20241119,095200,4757009,655,655,655,655,3
|
|
20241119,095100,4755044,662,662,662,662,0
|
|
20241119,095000,4755044,662,662,662,662,0
|
|
20241119,094900,4755044,662,662,662,662,0
|
|
20241119,094800,4755044,662,659,662,659,21
|
|
20241119,094700,4741202,659,659,659,659,0
|
|
20241119,094600,4741202,659,659,659,659,0
|
|
20241119,094500,4741202,659,659,659,659,0
|
|
20241119,094400,4741202,659,659,659,659,0
|
|
20241119,094300,4741202,659,659,659,659,10
|
|
20241119,094200,4734612,656,656,656,656,3
|
|
20241119,094100,4732644,662,657,662,657,12
|
|
20241119,094000,4724710,663,663,663,663,0
|
|
20241119,093900,4724710,663,663,663,663,0
|
|
20241119,093800,4724710,663,663,663,663,0
|
|
20241119,093700,4724710,663,663,663,663,18
|
|
20241119,093600,4712776,663,663,663,663,0
|
|
20241119,093500,4712776,663,663,663,663,0
|
|
20241119,093400,4712776,663,663,663,663,0
|
|
20241119,093300,4712776,663,663,663,663,1
|
|
20241119,093200,4712113,658,658,658,658,0
|
|
20241119,093100,4712113,658,658,658,658,1
|
|
20241119,093000,4711455,664,664,664,664,0
|
|
20241119,092900,4711455,664,664,664,664,0
|
|
20241119,092800,4711455,664,664,664,664,0
|
|
20241119,092700,4711455,664,654,664,654,292
|
|
20241119,092600,4519952,654,654,654,654,2
|
|
20241119,092500,4518644,653,654,654,653,106
|
|
20241119,092400,4449326,654,654,654,654,0
|
|
20241119,092300,4449326,654,654,654,654,0
|
|
20241119,092200,4449326,654,654,654,654,23
|
|
20241119,092100,4434284,655,656,656,655,91
|
|
20241119,092000,4374612,662,662,662,662,0
|
|
20241119,091900,4374612,662,662,662,662,1
|
|
20241119,091800,4373950,657,657,657,657,0
|
|
20241119,091700,4373950,657,657,657,657,0
|
|
20241119,091600,4373950,657,657,657,657,0
|
|
20241119,091500,4373950,657,657,657,657,0
|
|
20241119,091400,4373950,657,657,657,657,1
|
|
20241119,091300,4373293,658,658,658,658,0
|
|
20241119,091200,4373293,658,659,659,658,2
|
|
20241119,091100,4371976,665,659,665,657,2040
|
|
20241119,091000,3017509,658,658,658,658,8
|
|
20241119,090900,3012245,657,657,657,657,28
|
|
20241119,090800,2993849,658,658,658,658,28
|
|
20241119,090700,2975425,657,657,657,657,11
|
|
20241119,090600,2968198,663,663,663,663,0
|
|
20241119,090500,2968198,663,658,663,658,351
|
|
20241119,090400,2735500,659,658,669,658,4050
|
|
20241119,090300,66319,655,655,655,655,8
|
|
20241119,090200,61079,656,656,658,656,66
|
|
20241119,090100,17739,656,656,656,656,9
|
|
20241119,090000,11835,657,658,658,657,18
|