540 lines
23 KiB
CSV
540 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185700,169742130,964,964,964,964,2635
|
|
20241114,185600,169742130,964,964,964,964,0
|
|
20241114,185500,169742130,964,964,964,964,0
|
|
20241114,185400,169742130,964,964,964,964,0
|
|
20241114,185300,169742130,964,964,964,964,0
|
|
20241114,185200,169742130,964,964,964,964,0
|
|
20241114,185100,169742130,964,964,964,964,0
|
|
20241114,185000,169742130,964,964,964,964,0
|
|
20241114,184900,169742130,964,964,964,964,0
|
|
20241114,184800,169742130,964,964,964,964,0
|
|
20241114,184700,169742130,964,964,964,964,0
|
|
20241114,184600,169742130,964,964,964,964,0
|
|
20241114,184500,169742130,964,964,964,964,0
|
|
20241114,184400,169742130,964,964,964,964,0
|
|
20241114,184300,169742130,964,964,964,964,0
|
|
20241114,184200,169742130,964,964,964,964,0
|
|
20241114,184100,169742130,964,964,964,964,0
|
|
20241114,184000,169742130,964,964,964,964,0
|
|
20241114,183900,169742130,964,964,964,964,0
|
|
20241114,183800,169742130,964,964,964,964,0
|
|
20241114,183700,169742130,964,964,964,964,0
|
|
20241114,183600,169742130,964,964,964,964,0
|
|
20241114,183500,169742130,964,964,964,964,0
|
|
20241114,183400,169742130,964,964,964,964,0
|
|
20241114,183300,169742130,964,964,964,964,0
|
|
20241114,183200,169742130,964,964,964,964,0
|
|
20241114,183100,169742130,964,964,964,964,0
|
|
20241114,183000,169742130,964,964,964,964,0
|
|
20241114,182900,169742130,964,964,964,964,0
|
|
20241114,182800,169742130,964,964,964,964,0
|
|
20241114,182700,169742130,964,964,964,964,2635
|
|
20241114,182600,169742130,964,964,964,964,0
|
|
20241114,182500,169742130,964,964,964,964,0
|
|
20241114,182400,169742130,964,964,964,964,0
|
|
20241114,182300,169742130,964,964,964,964,0
|
|
20241114,182200,169742130,964,964,964,964,0
|
|
20241114,182100,169742130,964,964,964,964,0
|
|
20241114,182000,169742130,964,964,964,964,0
|
|
20241114,181900,169742130,964,964,964,964,0
|
|
20241114,181800,169742130,964,964,964,964,0
|
|
20241114,181700,169742130,964,964,964,964,0
|
|
20241114,181600,169742130,964,964,964,964,0
|
|
20241114,181500,169742130,964,964,964,964,0
|
|
20241114,181400,169742130,964,964,964,964,0
|
|
20241114,181300,169742130,964,964,964,964,0
|
|
20241114,181200,169742130,964,964,964,964,0
|
|
20241114,181100,169742130,964,964,964,964,0
|
|
20241114,181000,169742130,964,964,964,964,0
|
|
20241114,180900,169742130,964,964,964,964,0
|
|
20241114,180800,169742130,964,964,964,964,0
|
|
20241114,180700,169742130,964,964,964,964,0
|
|
20241114,180600,169742130,964,964,964,964,0
|
|
20241114,180500,169742130,964,964,964,964,0
|
|
20241114,180400,169742130,964,964,964,964,0
|
|
20241114,180300,169742130,964,964,964,964,0
|
|
20241114,180200,169742130,964,964,964,964,0
|
|
20241114,180100,169742130,964,964,964,964,0
|
|
20241114,180000,169742130,964,964,964,964,0
|
|
20241114,175900,169742130,964,964,964,964,0
|
|
20241114,175800,169742130,964,964,964,964,0
|
|
20241114,175700,169742130,964,964,964,964,2635
|
|
20241114,175600,169742130,964,964,964,964,0
|
|
20241114,175500,169742130,964,964,964,964,0
|
|
20241114,175400,169742130,964,964,964,964,0
|
|
20241114,175300,169742130,964,964,964,964,0
|
|
20241114,175200,169742130,964,964,964,964,0
|
|
20241114,175100,169742130,964,964,964,964,0
|
|
20241114,175000,169742130,964,964,964,964,0
|
|
20241114,174900,169742130,964,964,964,964,0
|
|
20241114,174800,169742130,964,964,964,964,0
|
|
20241114,174700,169742130,964,964,964,964,0
|
|
20241114,174600,169742130,964,964,964,964,0
|
|
20241114,174500,169742130,964,964,964,964,0
|
|
20241114,174400,169742130,964,964,964,964,0
|
|
20241114,174300,169742130,964,964,964,964,0
|
|
20241114,174200,169742130,964,964,964,964,0
|
|
20241114,174100,169742130,964,964,964,964,0
|
|
20241114,174000,169742130,964,964,964,964,0
|
|
20241114,173900,169742130,964,964,964,964,0
|
|
20241114,173800,169742130,964,964,964,964,0
|
|
20241114,173700,169742130,964,964,964,964,0
|
|
20241114,173600,169742130,964,964,964,964,0
|
|
20241114,173500,169742130,964,964,964,964,0
|
|
20241114,173400,169742130,964,964,964,964,0
|
|
20241114,173300,169742130,964,964,964,964,0
|
|
20241114,173200,169742130,964,964,964,964,0
|
|
20241114,173100,169742130,964,964,964,964,0
|
|
20241114,173000,169742130,964,964,964,964,0
|
|
20241114,172900,169742130,964,964,964,964,0
|
|
20241114,172800,169742130,964,964,964,964,0
|
|
20241114,172700,169742130,964,964,964,964,2635
|
|
20241114,172600,169742130,964,964,964,964,0
|
|
20241114,172500,169742130,964,964,964,964,0
|
|
20241114,172400,169742130,964,964,964,964,0
|
|
20241114,172300,169742130,964,964,964,964,0
|
|
20241114,172200,169742130,964,964,964,964,0
|
|
20241114,172100,169742130,964,964,964,964,0
|
|
20241114,172000,169742130,964,964,964,964,0
|
|
20241114,171900,169742130,964,964,964,964,0
|
|
20241114,171800,169742130,964,964,964,964,0
|
|
20241114,171700,169742130,964,964,964,964,0
|
|
20241114,171600,169742130,964,964,964,964,0
|
|
20241114,171500,169742130,964,964,964,964,0
|
|
20241114,171400,169742130,964,964,964,964,0
|
|
20241114,171300,169742130,964,964,964,964,0
|
|
20241114,171200,169742130,964,964,964,964,0
|
|
20241114,171100,169742130,964,964,964,964,0
|
|
20241114,171000,169742130,964,964,964,964,0
|
|
20241114,170900,169742130,964,964,964,964,0
|
|
20241114,170800,169742130,964,964,964,964,0
|
|
20241114,170700,169742130,964,964,964,964,0
|
|
20241114,170600,169742130,964,964,964,964,0
|
|
20241114,170500,169742130,964,964,964,964,0
|
|
20241114,170400,169742130,964,964,964,964,0
|
|
20241114,170300,169742130,964,964,964,964,0
|
|
20241114,170200,169742130,964,964,964,964,0
|
|
20241114,170100,169742130,964,964,964,964,0
|
|
20241114,170000,169742130,964,964,964,964,0
|
|
20241114,165900,169742130,964,964,964,964,0
|
|
20241114,165800,169742130,964,964,964,964,0
|
|
20241114,165700,169742130,964,964,964,964,2635
|
|
20241114,165600,169742130,964,964,964,964,0
|
|
20241114,165500,169742130,964,964,964,964,0
|
|
20241114,165400,169742130,964,964,964,964,0
|
|
20241114,165300,169742130,964,964,964,964,0
|
|
20241114,165200,169742130,964,964,964,964,0
|
|
20241114,165100,169742130,964,964,964,964,0
|
|
20241114,165000,169742130,964,964,964,964,0
|
|
20241114,164900,169742130,964,964,964,964,0
|
|
20241114,164800,169742130,964,964,964,964,0
|
|
20241114,164700,169742130,964,964,964,964,0
|
|
20241114,164600,169742130,964,964,964,964,0
|
|
20241114,164500,169742130,964,964,964,964,0
|
|
20241114,164400,169742130,964,964,964,964,0
|
|
20241114,164300,169742130,964,964,964,964,0
|
|
20241114,164200,169742130,964,964,964,964,0
|
|
20241114,164100,169742130,964,964,964,964,0
|
|
20241114,164000,169742130,964,964,964,964,0
|
|
20241114,163900,169742130,964,964,964,964,0
|
|
20241114,163800,169742130,964,964,964,964,0
|
|
20241114,163700,169742130,964,964,964,964,0
|
|
20241114,163600,169742130,964,964,964,964,0
|
|
20241114,163500,169742130,964,964,964,964,0
|
|
20241114,163400,169742130,964,964,964,964,0
|
|
20241114,163300,169742130,964,964,964,964,0
|
|
20241114,163200,169742130,964,964,964,964,0
|
|
20241114,163100,169742130,964,964,964,964,0
|
|
20241114,163000,169742130,964,964,964,964,2635
|
|
20241114,162900,167201990,960,960,960,960,0
|
|
20241114,162800,167201990,960,960,960,960,0
|
|
20241114,162700,167201990,960,960,960,960,0
|
|
20241114,162600,167201990,960,960,960,960,0
|
|
20241114,162500,167201990,960,960,960,960,0
|
|
20241114,162400,167201990,960,960,960,960,0
|
|
20241114,162300,167201990,960,960,960,960,0
|
|
20241114,162200,167201990,960,960,960,960,0
|
|
20241114,162100,167201990,960,960,960,960,0
|
|
20241114,162000,167201990,960,960,960,960,0
|
|
20241114,161900,167201990,960,958,961,957,366
|
|
20241114,161800,166851018,957,958,959,957,38
|
|
20241114,161700,166814624,957,957,957,957,624
|
|
20241114,161600,166217456,956,957,957,956,13
|
|
20241114,161500,166205016,957,957,957,957,64
|
|
20241114,161400,166143768,962,958,962,958,10
|
|
20241114,161300,166134163,964,964,964,964,0
|
|
20241114,161200,166134163,964,961,964,961,30
|
|
20241114,161100,166105284,957,961,961,957,11
|
|
20241114,161000,166094749,957,957,957,957,30
|
|
20241114,160900,166066039,964,963,964,963,10
|
|
20241114,160800,166056402,963,963,963,963,0
|
|
20241114,160700,166056402,963,962,963,962,10
|
|
20241114,160600,166046777,962,961,962,961,9
|
|
20241114,160500,166038127,959,959,959,959,20
|
|
20241114,160400,166018947,964,964,964,964,0
|
|
20241114,160300,166018947,964,964,964,964,0
|
|
20241114,160200,166018947,964,963,964,963,7
|
|
20241114,160100,166012205,964,963,964,963,50
|
|
20241114,160000,165964011,964,964,964,964,700
|
|
20241114,155900,165289211,963,963,963,963,6
|
|
20241114,155800,165283433,964,964,964,964,0
|
|
20241114,155700,165283433,964,964,964,964,0
|
|
20241114,155600,165283433,964,964,964,964,6
|
|
20241114,155500,165277649,964,964,964,964,1
|
|
20241114,155400,165276685,964,964,964,964,0
|
|
20241114,155300,165276685,964,964,964,964,0
|
|
20241114,155200,165276685,964,964,964,964,0
|
|
20241114,155100,165276685,964,964,964,964,0
|
|
20241114,155000,165276685,964,964,964,964,0
|
|
20241114,154900,165276685,964,964,964,964,50
|
|
20241114,154800,165228485,964,964,964,964,0
|
|
20241114,154700,165228485,964,964,964,964,0
|
|
20241114,154600,165228485,964,963,964,963,100
|
|
20241114,154500,165132180,956,956,956,956,0
|
|
20241114,154400,165132180,956,957,957,956,500
|
|
20241114,154300,164653985,964,964,964,964,10
|
|
20241114,154200,164644345,964,963,964,963,35
|
|
20241114,154100,164610611,964,963,964,963,18
|
|
20241114,154000,164593276,957,957,957,957,0
|
|
20241114,153900,164593276,957,957,957,957,200
|
|
20241114,153800,164401876,957,957,957,957,10
|
|
20241114,153700,164392306,964,964,964,964,0
|
|
20241114,153600,164392306,964,957,964,957,22
|
|
20241114,153500,164371131,957,958,958,957,4
|
|
20241114,153400,164367300,957,957,957,957,3110
|
|
20241114,153300,161391030,963,963,963,963,0
|
|
20241114,153200,161391030,963,963,963,963,0
|
|
20241114,153100,161391030,963,963,963,963,1
|
|
20241114,153000,161390067,964,964,964,964,0
|
|
20241114,152900,161390067,964,964,964,964,0
|
|
20241114,152800,161390067,964,964,964,964,0
|
|
20241114,152700,161390067,964,964,964,964,1000
|
|
20241114,152600,160426067,963,963,963,963,300
|
|
20241114,152500,160137167,962,962,962,962,8
|
|
20241114,152400,160129471,962,961,962,961,41
|
|
20241114,152300,160090059,961,961,961,961,0
|
|
20241114,152200,160090059,961,961,961,961,8
|
|
20241114,152100,160082371,964,964,964,964,0
|
|
20241114,152000,160082371,964,964,964,964,0
|
|
20241114,151900,160082371,964,964,964,964,0
|
|
20241114,151800,160082371,964,964,964,964,5
|
|
20241114,151700,160077551,964,964,964,964,4
|
|
20241114,151600,160073695,964,964,964,964,4
|
|
20241114,151500,160069839,964,964,964,964,0
|
|
20241114,151400,160069839,964,964,964,964,0
|
|
20241114,151300,160069839,964,959,964,957,158
|
|
20241114,151200,159918612,964,961,964,958,1896
|
|
20241114,151100,158099749,964,963,964,963,22
|
|
20241114,151000,158078561,964,964,964,964,0
|
|
20241114,150900,158078561,964,964,964,964,7
|
|
20241114,150800,158071813,960,964,964,960,1100
|
|
20241114,150700,157015613,964,963,964,963,7
|
|
20241114,150600,157008871,960,960,960,960,0
|
|
20241114,150500,157008871,960,960,960,960,465
|
|
20241114,150400,156562471,960,961,961,960,3001
|
|
20241114,150300,153680979,971,971,971,971,2
|
|
20241114,150200,153679037,960,961,961,960,154
|
|
20241114,150100,153531093,960,960,960,960,1
|
|
20241114,150000,153530133,960,960,960,960,1000
|
|
20241114,145900,152570133,971,961,973,960,2377
|
|
20241114,145800,150284870,961,961,961,961,10100
|
|
20241114,145700,140578770,961,961,961,961,0
|
|
20241114,145600,140578770,961,962,962,961,1004
|
|
20241114,145500,139613148,978,978,978,978,0
|
|
20241114,145400,139613148,978,978,978,978,0
|
|
20241114,145300,139613148,978,977,978,977,2000
|
|
20241114,145200,137657149,979,979,979,979,900
|
|
20241114,145100,136776049,979,979,979,979,7000
|
|
20241114,145000,129923049,980,979,980,979,281
|
|
20241114,144900,129647789,980,980,980,980,0
|
|
20241114,144800,129647789,980,961,980,961,10000
|
|
20241114,144700,119864058,957,957,957,957,51
|
|
20241114,144600,119815251,960,965,965,960,960
|
|
20241114,144500,118892301,965,965,965,965,0
|
|
20241114,144400,118892301,965,965,965,965,0
|
|
20241114,144300,118892301,965,960,965,960,513
|
|
20241114,144200,118399806,965,967,967,965,5600
|
|
20241114,144100,112992606,967,967,967,967,100
|
|
20241114,144000,112895906,969,974,974,969,2993
|
|
20241114,143900,109991036,982,982,982,982,2500
|
|
20241114,143800,107536036,982,978,982,978,13310
|
|
20241114,143700,94482796,979,970,980,967,12232
|
|
20241114,143600,82527313,967,965,967,965,6671
|
|
20241114,143500,76089598,965,965,965,965,1171
|
|
20241114,143400,74959583,965,965,965,965,54
|
|
20241114,143300,74907473,968,968,968,968,0
|
|
20241114,143200,74907473,968,968,968,968,1086
|
|
20241114,143100,73856225,971,958,979,958,4430
|
|
20241114,143000,69579628,958,958,958,958,0
|
|
20241114,142900,69579628,958,958,958,958,1400
|
|
20241114,142800,68238428,958,958,958,958,0
|
|
20241114,142700,68238428,958,958,958,958,0
|
|
20241114,142600,68238428,958,958,958,958,0
|
|
20241114,142500,68238428,958,958,958,958,0
|
|
20241114,142400,68238428,958,958,958,958,0
|
|
20241114,142300,68238428,958,953,958,953,900
|
|
20241114,142200,67378228,943,943,943,943,0
|
|
20241114,142100,67378228,943,943,943,943,0
|
|
20241114,142000,67378228,943,943,943,943,0
|
|
20241114,141900,67378228,943,943,943,943,0
|
|
20241114,141800,67378228,943,943,943,943,0
|
|
20241114,141700,67378228,943,943,943,943,0
|
|
20241114,141600,67378228,943,943,943,943,0
|
|
20241114,141500,67378228,943,943,943,943,30
|
|
20241114,141400,67349938,944,945,945,944,65
|
|
20241114,141300,67288528,944,944,944,944,5
|
|
20241114,141200,67283808,944,945,945,944,152
|
|
20241114,141100,67140270,956,956,956,956,0
|
|
20241114,141000,67140270,956,956,956,956,43
|
|
20241114,140900,67099162,956,955,956,955,1075
|
|
20241114,140800,66072026,943,946,946,943,3000
|
|
20241114,140700,63241004,955,944,955,944,800
|
|
20241114,140600,62480539,945,950,950,945,55
|
|
20241114,140500,62428539,944,943,950,943,2131
|
|
20241114,140400,60404709,950,949,950,949,491
|
|
20241114,140300,59938749,949,941,949,941,1020
|
|
20241114,140200,58971813,941,941,941,941,39
|
|
20241114,140100,58935114,942,946,947,941,261
|
|
20241114,140000,58688129,940,940,940,940,142
|
|
20241114,135900,58554649,940,940,940,940,12
|
|
20241114,135800,58543369,939,940,940,939,24
|
|
20241114,135700,58520827,940,940,940,939,15
|
|
20241114,135600,58506728,939,940,940,939,9
|
|
20241114,135500,58498276,940,940,940,940,113
|
|
20241114,135400,58392056,940,940,940,940,56
|
|
20241114,135300,58339416,940,940,940,940,24
|
|
20241114,135200,58316856,940,937,940,937,10
|
|
20241114,135100,58307466,935,942,942,935,2097
|
|
20241114,135000,56345066,943,945,945,943,10
|
|
20241114,134900,56335628,944,944,944,944,6
|
|
20241114,134800,56329964,945,945,945,945,500
|
|
20241114,134700,55857464,945,945,945,945,8
|
|
20241114,134600,55849904,945,945,945,945,0
|
|
20241114,134500,55849904,945,945,945,945,0
|
|
20241114,134400,55849904,945,945,945,945,0
|
|
20241114,134300,55849904,945,945,945,945,74
|
|
20241114,134200,55779974,945,945,945,945,24
|
|
20241114,134100,55757294,945,945,945,944,24
|
|
20241114,134000,55734620,945,945,945,944,79
|
|
20241114,133900,55659984,945,944,945,944,18
|
|
20241114,133800,55642980,945,945,945,945,0
|
|
20241114,133700,55642980,945,945,945,945,1
|
|
20241114,133600,55642035,935,942,942,935,5600
|
|
20241114,133500,50397176,942,941,942,940,691
|
|
20241114,133400,49747624,940,956,957,940,3501
|
|
20241114,133300,46437748,957,957,957,957,0
|
|
20241114,133200,46437748,957,956,957,956,2
|
|
20241114,133100,46435835,957,957,957,957,1
|
|
20241114,133000,46434878,947,947,947,947,0
|
|
20241114,132900,46434878,947,947,947,947,0
|
|
20241114,132800,46434878,947,947,947,947,0
|
|
20241114,132700,46434878,947,947,947,947,0
|
|
20241114,132600,46434878,947,958,958,947,6569
|
|
20241114,132500,40204529,958,958,958,957,130
|
|
20241114,132400,40080091,959,959,959,959,0
|
|
20241114,132300,40080091,959,959,959,959,1
|
|
20241114,132200,40079132,958,958,958,958,200
|
|
20241114,132100,39887532,958,958,958,958,0
|
|
20241114,132000,39887532,958,958,958,958,110
|
|
20241114,131900,39782152,958,958,958,958,100
|
|
20241114,131800,39686352,958,958,958,958,0
|
|
20241114,131700,39686352,958,958,958,958,100
|
|
20241114,131600,39590552,959,959,959,959,0
|
|
20241114,131500,39590552,959,959,959,959,10
|
|
20241114,131400,39580962,959,959,959,959,0
|
|
20241114,131300,39580962,959,959,959,959,7
|
|
20241114,131200,39574249,957,958,958,957,101
|
|
20241114,131100,39477492,959,959,959,959,0
|
|
20241114,131000,39477492,959,959,959,959,0
|
|
20241114,130900,39477492,959,959,959,959,0
|
|
20241114,130800,39477492,959,959,959,959,0
|
|
20241114,130700,39477492,959,959,959,959,10
|
|
20241114,130600,39467902,959,959,959,959,0
|
|
20241114,130500,39467902,959,959,959,959,0
|
|
20241114,130400,39467902,959,959,959,959,0
|
|
20241114,130300,39467902,959,959,959,959,0
|
|
20241114,130200,39467902,959,959,959,959,7
|
|
20241114,130100,39461189,957,958,958,957,200
|
|
20241114,130000,39269689,959,959,959,959,100
|
|
20241114,125900,39173789,960,960,960,960,0
|
|
20241114,125800,39173789,960,958,960,958,1512
|
|
20241114,125700,37725291,958,958,958,958,0
|
|
20241114,125600,37725291,958,959,959,958,400
|
|
20241114,125500,37341991,960,958,960,958,1263
|
|
20241114,125400,36132033,950,958,958,950,6220
|
|
20241114,125300,30214659,960,960,960,960,0
|
|
20241114,125200,30214659,960,960,960,960,0
|
|
20241114,125100,30214659,960,960,960,960,77
|
|
20241114,125000,30140739,959,959,959,959,100
|
|
20241114,124900,30044839,960,959,960,959,107
|
|
20241114,124800,29942219,959,959,959,959,182
|
|
20241114,124700,29767681,959,959,959,959,0
|
|
20241114,124600,29767681,959,959,959,959,0
|
|
20241114,124500,29767681,959,959,959,959,0
|
|
20241114,124400,29767681,959,959,959,959,0
|
|
20241114,124300,29767681,959,959,959,959,18
|
|
20241114,124200,29750419,959,959,959,959,0
|
|
20241114,124100,29750419,959,959,959,959,0
|
|
20241114,124000,29750419,959,959,959,959,0
|
|
20241114,123900,29750419,959,959,959,959,0
|
|
20241114,123800,29750419,959,959,959,959,0
|
|
20241114,123700,29750419,959,959,959,959,100
|
|
20241114,123600,29654519,959,959,959,959,100
|
|
20241114,123500,29558619,959,959,959,959,96
|
|
20241114,123400,29466555,959,959,959,959,100
|
|
20241114,123300,29370655,958,958,958,958,0
|
|
20241114,123200,29370655,958,958,958,958,0
|
|
20241114,123100,29370655,958,958,958,958,0
|
|
20241114,123000,29370655,958,958,958,958,0
|
|
20241114,122900,29370655,958,958,958,958,0
|
|
20241114,122800,29370655,958,958,958,958,18
|
|
20241114,122700,29353411,959,959,959,959,0
|
|
20241114,122600,29353411,959,959,959,959,247
|
|
20241114,122500,29116538,960,959,960,958,36
|
|
20241114,122400,29082030,959,958,960,958,104
|
|
20241114,122300,28982298,957,957,957,957,6
|
|
20241114,122200,28976556,960,960,960,960,0
|
|
20241114,122100,28976556,960,960,960,960,0
|
|
20241114,122000,28976556,960,960,960,960,3
|
|
20241114,121900,28973676,960,958,960,958,76
|
|
20241114,121800,28900854,958,958,960,958,39
|
|
20241114,121700,28863482,959,959,959,959,0
|
|
20241114,121600,28863482,959,959,959,959,1
|
|
20241114,121500,28862523,959,959,959,959,333
|
|
20241114,121400,28543176,959,959,959,959,0
|
|
20241114,121300,28543176,959,959,959,959,1
|
|
20241114,121200,28542217,961,961,961,961,0
|
|
20241114,121100,28542217,961,958,961,958,3187
|
|
20241114,121000,25482054,958,958,958,958,0
|
|
20241114,120900,25482054,958,959,959,958,351
|
|
20241114,120800,25145483,959,959,959,959,29
|
|
20241114,120700,25117672,960,960,960,960,0
|
|
20241114,120600,25117672,960,960,960,960,0
|
|
20241114,120500,25117672,960,960,960,960,5
|
|
20241114,120400,25112872,960,960,960,960,0
|
|
20241114,120300,25112872,960,960,960,960,0
|
|
20241114,120200,25112872,960,960,960,960,0
|
|
20241114,120100,25112872,960,960,960,960,0
|
|
20241114,120000,25112872,960,960,960,960,0
|
|
20241114,115900,25112872,960,959,960,959,8
|
|
20241114,115800,25105199,960,960,960,960,0
|
|
20241114,115700,25105199,960,960,960,960,0
|
|
20241114,115600,25105199,960,960,960,960,0
|
|
20241114,115500,25105199,960,960,960,960,0
|
|
20241114,115400,25105199,960,960,960,960,0
|
|
20241114,115300,25105199,960,960,960,958,25
|
|
20241114,115200,25081205,960,960,960,960,0
|
|
20241114,115100,25081205,960,960,960,960,7
|
|
20241114,115000,25074485,960,960,960,960,1
|
|
20241114,114900,25073525,960,960,960,960,2
|
|
20241114,114800,25071605,960,960,960,960,1
|
|
20241114,114700,25070645,960,960,960,960,0
|
|
20241114,114600,25070645,960,958,960,958,8
|
|
20241114,114500,25062967,960,960,960,960,0
|
|
20241114,114400,25062967,960,960,960,960,0
|
|
20241114,114300,25062967,960,960,960,960,0
|
|
20241114,114200,25062967,960,960,960,960,0
|
|
20241114,114100,25062967,960,960,960,960,0
|
|
20241114,114000,25062967,960,960,960,960,0
|
|
20241114,113900,25062967,960,960,960,960,0
|
|
20241114,113800,25062967,960,960,960,960,0
|
|
20241114,113700,25062967,960,960,960,960,0
|
|
20241114,113600,25062967,960,959,960,959,11
|
|
20241114,113500,25052415,959,959,959,959,92
|
|
20241114,113400,24964187,959,959,959,959,100
|
|
20241114,113300,24868287,960,960,960,960,70
|
|
20241114,113200,24801087,959,959,959,959,8
|
|
20241114,113100,24793415,959,959,959,959,200
|
|
20241114,113000,24601615,960,960,960,960,0
|
|
20241114,112900,24601615,960,958,960,958,4001
|
|
20241114,112800,20764815,958,958,958,958,0
|
|
20241114,112700,20764815,958,958,958,958,1
|
|
20241114,112600,20763857,957,957,957,957,0
|
|
20241114,112500,20763857,957,957,957,957,0
|
|
20241114,112400,20763857,957,957,957,957,109
|
|
20241114,112300,20659544,957,958,958,957,1010
|
|
20241114,112200,19691972,958,958,959,958,188
|
|
20241114,112100,19511767,959,959,959,959,0
|
|
20241114,112000,19511767,959,959,959,959,0
|
|
20241114,111900,19511767,959,959,959,959,0
|
|
20241114,111800,19511767,959,959,959,959,0
|
|
20241114,111700,19511767,959,959,959,959,120
|
|
20241114,111600,19396687,959,959,959,959,0
|
|
20241114,111500,19396687,959,959,959,959,1
|
|
20241114,111400,19395728,958,958,958,958,0
|
|
20241114,111300,19395728,958,958,958,958,0
|
|
20241114,111200,19395728,958,958,958,958,72
|
|
20241114,111100,19326752,959,959,959,959,0
|
|
20241114,111000,19326752,959,959,959,959,2
|
|
20241114,110900,19324834,958,959,959,958,61
|
|
20241114,110800,19266386,959,959,959,959,5
|
|
20241114,110700,19261591,959,959,959,959,0
|
|
20241114,110600,19261591,959,959,959,959,3
|
|
20241114,110500,19258714,958,958,958,958,30
|
|
20241114,110400,19229974,959,959,959,959,0
|
|
20241114,110300,19229974,959,959,959,959,1042
|
|
20241114,110200,18230696,958,958,958,958,70
|
|
20241114,110100,18163636,959,959,959,959,1
|
|
20241114,110000,18162677,957,957,957,957,58
|
|
20241114,105900,18107171,957,958,958,957,345
|
|
20241114,105800,17776811,958,958,958,958,105
|
|
20241114,105700,17676221,958,958,958,958,124
|
|
20241114,105600,17557429,959,959,959,959,0
|
|
20241114,105500,17557429,959,959,959,959,0
|
|
20241114,105400,17557429,959,959,959,959,0
|
|
20241114,105300,17557429,959,959,959,959,0
|
|
20241114,105200,17557429,959,958,959,958,110
|
|
20241114,105100,17452039,959,960,960,959,149
|
|
20241114,105000,17309147,959,959,959,959,2
|
|
20241114,104900,17307229,960,960,960,960,131
|
|
20241114,104800,17181469,959,959,959,959,0
|
|
20241114,104700,17181469,959,959,959,959,230
|
|
20241114,104600,16960899,959,959,959,959,204
|
|
20241114,104500,16765263,959,959,959,959,1
|
|
20241114,104400,16764304,959,959,959,959,40
|
|
20241114,104300,16725944,959,959,959,959,4
|
|
20241114,104200,16722108,959,959,959,959,526
|
|
20241114,104100,16217674,957,957,957,957,259
|
|
20241114,104000,15969811,957,957,957,957,100
|
|
20241114,103900,15874111,957,957,957,957,0
|
|
20241114,103800,15874111,957,957,957,957,108
|
|
20241114,103700,15770755,957,954,957,954,1501
|
|
20241114,103600,14337336,954,954,954,954,444
|
|
20241114,103500,13913760,954,949,954,949,117
|
|
20241114,103400,13802557,949,950,950,948,152
|
|
20241114,103300,13658296,950,950,950,950,64
|
|
20241114,103200,13597496,950,950,950,950,0
|
|
20241114,103100,13597496,950,951,951,950,82
|
|
20241114,103000,13519546,954,954,954,954,0
|
|
20241114,102900,13519546,954,954,954,954,100
|
|
20241114,102800,13424146,954,954,954,954,1
|
|
20241114,102700,13423192,954,953,954,953,72
|
|
20241114,102600,13354544,950,950,950,950,17
|
|
20241114,102500,13338394,952,952,952,952,0
|
|
20241114,102400,13338394,952,957,957,952,171
|
|
20241114,102300,13175597,957,957,957,957,0
|
|
20241114,102200,13175597,957,957,957,957,110
|
|
20241114,102100,13070327,957,957,957,957,4
|
|
20241114,102000,13066499,957,950,957,950,1465
|
|
20241114,101900,11674742,950,950,950,950,11
|
|
20241114,101800,11664292,945,945,945,945,100
|
|
20241114,101700,11569792,945,950,950,945,3
|
|
20241114,101600,11566947,950,950,950,950,0
|
|
20241114,101500,11566947,950,950,950,950,550
|
|
20241114,101400,11044447,950,950,950,950,0
|
|
20241114,101300,11044447,950,950,950,950,0
|
|
20241114,101200,11044447,950,950,950,950,4
|
|
20241114,101100,11040647,950,950,950,950,1
|
|
20241114,101000,11039697,945,945,945,945,0
|
|
20241114,100900,11039697,945,946,946,945,311
|
|
20241114,100800,10745782,941,958,958,941,53
|
|
20241114,100700,10695195,958,958,958,958,11
|
|
20241114,100600,10684657,939,939,939,939,50
|
|
20241114,100500,10637707,958,958,958,958,0
|
|
20241114,100400,10637707,958,952,958,936,2054
|
|
20241114,100300,8711868,952,950,952,950,1003
|
|
20241114,100200,7758075,951,949,951,949,3026
|
|
20241114,100100,4884280,949,937,949,937,3980
|
|
20241114,100000,1154888,937,950,950,936,714
|