627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192400,637069560,325,325,325,325,22003
|
|
20241106,192300,637069560,325,325,325,325,0
|
|
20241106,192200,637069560,325,325,325,325,0
|
|
20241106,192100,637069560,325,325,325,325,0
|
|
20241106,192000,637069560,325,325,325,325,0
|
|
20241106,191900,637069560,325,325,325,325,0
|
|
20241106,191800,637069560,325,325,325,325,0
|
|
20241106,191700,637069560,325,325,325,325,0
|
|
20241106,191600,637069560,325,325,325,325,0
|
|
20241106,191500,637069560,325,325,325,325,0
|
|
20241106,191400,637069560,325,325,325,325,0
|
|
20241106,191300,637069560,325,325,325,325,0
|
|
20241106,191200,637069560,325,325,325,325,0
|
|
20241106,191100,637069560,325,325,325,325,0
|
|
20241106,191000,637069560,325,325,325,325,0
|
|
20241106,190900,637069560,325,325,325,325,0
|
|
20241106,190800,637069560,325,325,325,325,0
|
|
20241106,190700,637069560,325,325,325,325,0
|
|
20241106,190600,637069560,325,325,325,325,0
|
|
20241106,190500,637069560,325,325,325,325,0
|
|
20241106,190400,637069560,325,325,325,325,0
|
|
20241106,190300,637069560,325,325,325,325,0
|
|
20241106,190200,637069560,325,325,325,325,0
|
|
20241106,190100,637069560,325,325,325,325,0
|
|
20241106,190000,637069560,325,325,325,325,0
|
|
20241106,185900,637069560,325,325,325,325,0
|
|
20241106,185800,637069560,325,325,325,325,0
|
|
20241106,185700,637069560,325,325,325,325,0
|
|
20241106,185600,637069560,325,325,325,325,0
|
|
20241106,185500,637069560,325,325,325,325,0
|
|
20241106,185400,637069560,325,325,325,325,22003
|
|
20241106,185300,637069560,325,325,325,325,0
|
|
20241106,185200,637069560,325,325,325,325,0
|
|
20241106,185100,637069560,325,325,325,325,0
|
|
20241106,185000,637069560,325,325,325,325,0
|
|
20241106,184900,637069560,325,325,325,325,0
|
|
20241106,184800,637069560,325,325,325,325,0
|
|
20241106,184700,637069560,325,325,325,325,0
|
|
20241106,184600,637069560,325,325,325,325,0
|
|
20241106,184500,637069560,325,325,325,325,0
|
|
20241106,184400,637069560,325,325,325,325,0
|
|
20241106,184300,637069560,325,325,325,325,0
|
|
20241106,184200,637069560,325,325,325,325,0
|
|
20241106,184100,637069560,325,325,325,325,0
|
|
20241106,184000,637069560,325,325,325,325,0
|
|
20241106,183900,637069560,325,325,325,325,0
|
|
20241106,183800,637069560,325,325,325,325,0
|
|
20241106,183700,637069560,325,325,325,325,0
|
|
20241106,183600,637069560,325,325,325,325,0
|
|
20241106,183500,637069560,325,325,325,325,0
|
|
20241106,183400,637069560,325,325,325,325,0
|
|
20241106,183300,637069560,325,325,325,325,0
|
|
20241106,183200,637069560,325,325,325,325,0
|
|
20241106,183100,637069560,325,325,325,325,0
|
|
20241106,183000,637069560,325,325,325,325,0
|
|
20241106,182900,637069560,325,325,325,325,0
|
|
20241106,182800,637069560,325,325,325,325,0
|
|
20241106,182700,637069560,325,325,325,325,0
|
|
20241106,182600,637069560,325,325,325,325,0
|
|
20241106,182500,637069560,325,325,325,325,0
|
|
20241106,182400,637069560,325,325,325,325,22003
|
|
20241106,182300,637069560,325,325,325,325,0
|
|
20241106,182200,637069560,325,325,325,325,0
|
|
20241106,182100,637069560,325,325,325,325,0
|
|
20241106,182000,637069560,325,325,325,325,0
|
|
20241106,181900,637069560,325,325,325,325,0
|
|
20241106,181800,637069560,325,325,325,325,0
|
|
20241106,181700,637069560,325,325,325,325,0
|
|
20241106,181600,637069560,325,325,325,325,0
|
|
20241106,181500,637069560,325,325,325,325,0
|
|
20241106,181400,637069560,325,325,325,325,0
|
|
20241106,181300,637069560,325,325,325,325,0
|
|
20241106,181200,637069560,325,325,325,325,0
|
|
20241106,181100,637069560,325,325,325,325,0
|
|
20241106,181000,637069560,325,325,325,325,0
|
|
20241106,180900,637069560,325,325,325,325,0
|
|
20241106,180800,637069560,325,325,325,325,0
|
|
20241106,180700,637069560,325,325,325,325,0
|
|
20241106,180600,637069560,325,325,325,325,0
|
|
20241106,180500,637069560,325,325,325,325,0
|
|
20241106,180400,637069560,325,325,325,325,0
|
|
20241106,180300,637069560,325,325,325,325,0
|
|
20241106,180200,637069560,325,325,325,325,0
|
|
20241106,180100,637069560,325,325,325,325,0
|
|
20241106,180000,637069560,325,325,325,325,0
|
|
20241106,175900,637069560,325,325,325,325,0
|
|
20241106,175800,637069560,325,325,325,325,0
|
|
20241106,175700,637069560,325,325,325,325,0
|
|
20241106,175600,637069560,325,325,325,325,0
|
|
20241106,175500,637069560,325,325,325,325,0
|
|
20241106,175400,637069560,325,325,325,325,22003
|
|
20241106,175300,637069560,325,325,325,325,0
|
|
20241106,175200,637069560,325,325,325,325,0
|
|
20241106,175100,637069560,325,325,325,325,0
|
|
20241106,175000,637069560,325,325,325,325,0
|
|
20241106,174900,637069560,325,325,325,325,0
|
|
20241106,174800,637069560,325,325,325,325,0
|
|
20241106,174700,637069560,325,325,325,325,0
|
|
20241106,174600,637069560,325,325,325,325,0
|
|
20241106,174500,637069560,325,325,325,325,0
|
|
20241106,174400,637069560,325,325,325,325,0
|
|
20241106,174300,637069560,325,325,325,325,0
|
|
20241106,174200,637069560,325,325,325,325,0
|
|
20241106,174100,637069560,325,325,325,325,0
|
|
20241106,174000,637069560,325,325,325,325,0
|
|
20241106,173900,637069560,325,325,325,325,0
|
|
20241106,173800,637069560,325,325,325,325,0
|
|
20241106,173700,637069560,325,325,325,325,0
|
|
20241106,173600,637069560,325,325,325,325,0
|
|
20241106,173500,637069560,325,325,325,325,0
|
|
20241106,173400,637069560,325,325,325,325,0
|
|
20241106,173300,637069560,325,325,325,325,0
|
|
20241106,173200,637069560,325,325,325,325,0
|
|
20241106,173100,637069560,325,325,325,325,0
|
|
20241106,173000,637069560,325,325,325,325,0
|
|
20241106,172900,637069560,325,325,325,325,0
|
|
20241106,172800,637069560,325,325,325,325,0
|
|
20241106,172700,637069560,325,325,325,325,0
|
|
20241106,172600,637069560,325,325,325,325,0
|
|
20241106,172500,637069560,325,325,325,325,0
|
|
20241106,172400,637069560,325,325,325,325,22003
|
|
20241106,172300,637069560,325,325,325,325,0
|
|
20241106,172200,637069560,325,325,325,325,0
|
|
20241106,172100,637069560,325,325,325,325,0
|
|
20241106,172000,637069560,325,325,325,325,0
|
|
20241106,171900,637069560,325,325,325,325,0
|
|
20241106,171800,637069560,325,325,325,325,0
|
|
20241106,171700,637069560,325,325,325,325,0
|
|
20241106,171600,637069560,325,325,325,325,0
|
|
20241106,171500,637069560,325,325,325,325,0
|
|
20241106,171400,637069560,325,325,325,325,0
|
|
20241106,171300,637069560,325,325,325,325,0
|
|
20241106,171200,637069560,325,325,325,325,0
|
|
20241106,171100,637069560,325,325,325,325,0
|
|
20241106,171000,637069560,325,325,325,325,0
|
|
20241106,170900,637069560,325,325,325,325,0
|
|
20241106,170800,637069560,325,325,325,325,0
|
|
20241106,170700,637069560,325,325,325,325,0
|
|
20241106,170600,637069560,325,325,325,325,0
|
|
20241106,170500,637069560,325,325,325,325,0
|
|
20241106,170400,637069560,325,325,325,325,0
|
|
20241106,170300,637069560,325,325,325,325,0
|
|
20241106,170200,637069560,325,325,325,325,0
|
|
20241106,170100,637069560,325,325,325,325,0
|
|
20241106,170000,637069560,325,325,325,325,0
|
|
20241106,165900,637069560,325,325,325,325,0
|
|
20241106,165800,637069560,325,325,325,325,0
|
|
20241106,165700,637069560,325,325,325,325,0
|
|
20241106,165600,637069560,325,325,325,325,0
|
|
20241106,165500,637069560,325,325,325,325,0
|
|
20241106,165400,637069560,325,325,325,325,22003
|
|
20241106,165300,637069560,325,325,325,325,0
|
|
20241106,165200,637069560,325,325,325,325,0
|
|
20241106,165100,637069560,325,325,325,325,0
|
|
20241106,165000,637069560,325,325,325,325,0
|
|
20241106,164900,637069560,325,325,325,325,0
|
|
20241106,164800,637069560,325,325,325,325,0
|
|
20241106,164700,637069560,325,325,325,325,0
|
|
20241106,164600,637069560,325,325,325,325,0
|
|
20241106,164500,637069560,325,325,325,325,0
|
|
20241106,164400,637069560,325,325,325,325,0
|
|
20241106,164300,637069560,325,325,325,325,0
|
|
20241106,164200,637069560,325,325,325,325,0
|
|
20241106,164100,637069560,325,325,325,325,0
|
|
20241106,164000,637069560,325,325,325,325,0
|
|
20241106,163900,637069560,325,325,325,325,0
|
|
20241106,163800,637069560,325,325,325,325,0
|
|
20241106,163700,637069560,325,325,325,325,0
|
|
20241106,163600,637069560,325,325,325,325,0
|
|
20241106,163500,637069560,325,325,325,325,0
|
|
20241106,163400,637069560,325,325,325,325,0
|
|
20241106,163300,637069560,325,325,325,325,0
|
|
20241106,163200,637069560,325,325,325,325,0
|
|
20241106,163100,637069560,325,325,325,325,0
|
|
20241106,163000,637069560,325,325,325,325,0
|
|
20241106,162900,637069560,325,325,325,325,0
|
|
20241106,162800,637069560,325,325,325,325,0
|
|
20241106,162700,637069560,325,325,325,325,0
|
|
20241106,162600,637069560,325,325,325,325,0
|
|
20241106,162500,637069560,325,325,325,325,0
|
|
20241106,162400,637069560,325,325,325,325,22003
|
|
20241106,162300,637069560,325,325,325,325,0
|
|
20241106,162200,637069560,325,325,325,325,0
|
|
20241106,162100,637069560,325,325,325,325,0
|
|
20241106,162000,637069560,325,325,325,325,0
|
|
20241106,161900,637069560,325,325,325,325,0
|
|
20241106,161800,637069560,325,325,325,325,0
|
|
20241106,161700,637069560,325,325,325,325,0
|
|
20241106,161600,637069560,325,325,325,325,0
|
|
20241106,161500,637069560,325,325,325,325,0
|
|
20241106,161400,637069560,325,325,325,325,0
|
|
20241106,161300,637069560,325,325,325,325,0
|
|
20241106,161200,637069560,325,325,325,325,0
|
|
20241106,161100,637069560,325,325,325,325,0
|
|
20241106,161000,637069560,325,325,325,325,0
|
|
20241106,160900,637069560,325,325,325,325,0
|
|
20241106,160800,637069560,325,325,325,325,0
|
|
20241106,160700,637069560,325,325,325,325,0
|
|
20241106,160600,637069560,325,325,325,325,0
|
|
20241106,160500,637069560,325,325,325,325,0
|
|
20241106,160400,637069560,325,325,325,325,0
|
|
20241106,160300,637069560,325,325,325,325,0
|
|
20241106,160200,637069560,325,325,325,325,0
|
|
20241106,160100,637069560,325,325,325,325,0
|
|
20241106,160000,637069560,325,325,325,325,0
|
|
20241106,155900,637069560,325,325,325,325,0
|
|
20241106,155800,637069560,325,325,325,325,0
|
|
20241106,155700,637069560,325,325,325,325,0
|
|
20241106,155600,637069560,325,325,325,325,0
|
|
20241106,155500,637069560,325,325,325,325,0
|
|
20241106,155400,637069560,325,325,325,325,22003
|
|
20241106,155300,637069560,325,325,325,325,0
|
|
20241106,155200,637069560,325,325,325,325,0
|
|
20241106,155100,637069560,325,325,325,325,0
|
|
20241106,155000,637069560,325,325,325,325,0
|
|
20241106,154900,637069560,325,325,325,325,0
|
|
20241106,154800,637069560,325,325,325,325,0
|
|
20241106,154700,637069560,325,325,325,325,0
|
|
20241106,154600,637069560,325,325,325,325,0
|
|
20241106,154500,637069560,325,325,325,325,0
|
|
20241106,154400,637069560,325,325,325,325,0
|
|
20241106,154300,637069560,325,325,325,325,0
|
|
20241106,154200,637069560,325,325,325,325,0
|
|
20241106,154100,637069560,325,325,325,325,0
|
|
20241106,154000,637069560,325,325,325,325,0
|
|
20241106,153900,637069560,325,325,325,325,0
|
|
20241106,153800,637069560,325,325,325,325,0
|
|
20241106,153700,637069560,325,325,325,325,0
|
|
20241106,153600,637069560,325,325,325,325,0
|
|
20241106,153500,637069560,325,325,325,325,0
|
|
20241106,153400,637069560,325,325,325,325,0
|
|
20241106,153300,637069560,325,325,325,325,0
|
|
20241106,153200,637069560,325,325,325,325,0
|
|
20241106,153100,637069560,325,325,325,325,0
|
|
20241106,153000,637069560,325,325,325,325,22003
|
|
20241106,152900,629918585,320,320,320,320,0
|
|
20241106,152800,629918585,320,320,320,320,0
|
|
20241106,152700,629918585,320,320,320,320,0
|
|
20241106,152600,629918585,320,320,320,320,0
|
|
20241106,152500,629918585,320,320,320,320,0
|
|
20241106,152400,629918585,320,320,320,320,0
|
|
20241106,152300,629918585,320,320,320,320,0
|
|
20241106,152200,629918585,320,320,320,320,0
|
|
20241106,152100,629918585,320,320,320,320,0
|
|
20241106,152000,629918585,320,320,320,320,0
|
|
20241106,151900,629918585,320,320,320,320,2342
|
|
20241106,151800,629169145,321,321,321,321,30
|
|
20241106,151700,629159515,321,321,321,321,0
|
|
20241106,151600,629159515,321,321,321,321,1
|
|
20241106,151500,629159194,321,320,321,320,9
|
|
20241106,151400,629156306,321,321,321,321,1600
|
|
20241106,151300,628642706,318,320,320,318,6500
|
|
20241106,151200,626567352,321,321,321,321,2500
|
|
20241106,151100,625764852,320,321,321,320,501
|
|
20241106,151000,625604032,322,321,322,321,700
|
|
20241106,150900,625378832,323,323,323,323,0
|
|
20241106,150800,625378832,323,323,323,323,501
|
|
20241106,150700,625217009,323,322,323,322,522
|
|
20241106,150600,625048424,321,321,321,321,5207
|
|
20241106,150500,623376977,323,323,323,323,500
|
|
20241106,150400,623215477,323,321,323,321,2553
|
|
20241106,150300,622395961,324,324,324,324,1
|
|
20241106,150200,622395637,323,323,323,323,106
|
|
20241106,150100,622361399,324,320,324,320,19259
|
|
20241106,150000,616198375,320,319,320,319,3032
|
|
20241106,145900,615228136,320,320,320,320,0
|
|
20241106,145800,615228136,320,319,320,319,13572
|
|
20241106,145700,610898667,320,320,321,320,1002
|
|
20241106,145600,610578026,320,320,320,320,4987
|
|
20241106,145500,608982186,321,318,321,318,10001
|
|
20241106,145400,605796865,319,320,320,319,4367
|
|
20241106,145300,604403692,321,319,321,319,756
|
|
20241106,145200,604161998,321,321,321,319,3465
|
|
20241106,145100,603053197,320,318,320,318,9703
|
|
20241106,145000,599964713,318,322,322,318,19304
|
|
20241106,144900,593789852,324,324,324,323,512
|
|
20241106,144800,593623971,324,324,324,324,0
|
|
20241106,144700,593623971,324,324,324,324,0
|
|
20241106,144600,593623971,324,323,324,323,216
|
|
20241106,144500,593554173,323,323,323,323,169
|
|
20241106,144400,593499586,323,323,323,323,631
|
|
20241106,144300,593295773,323,323,323,323,634
|
|
20241106,144200,593090991,325,325,325,325,5
|
|
20241106,144100,593089366,325,324,325,324,2201
|
|
20241106,144000,592376240,322,324,324,322,414
|
|
20241106,143900,592242516,323,324,324,323,631
|
|
20241106,143800,592038672,324,324,324,323,1025
|
|
20241106,143700,591706574,322,323,324,322,1429
|
|
20241106,143600,591245506,325,324,325,324,3
|
|
20241106,143500,591244533,324,324,324,324,522
|
|
20241106,143400,591075405,324,325,325,324,1692
|
|
20241106,143300,590527196,325,325,325,325,9
|
|
20241106,143200,590524271,324,324,324,324,410
|
|
20241106,143100,590391431,324,322,324,322,7998
|
|
20241106,143000,587801238,322,323,323,322,5021
|
|
20241106,142900,586184475,323,323,323,323,160
|
|
20241106,142800,586132795,324,323,324,322,5006
|
|
20241106,142700,584519436,323,322,323,322,13586
|
|
20241106,142600,580141158,322,323,323,322,157
|
|
20241106,142500,580090592,322,322,322,322,500
|
|
20241106,142400,579929592,324,323,324,322,1007
|
|
20241106,142300,579604474,322,322,322,322,500
|
|
20241106,142200,579443474,323,323,323,323,11
|
|
20241106,142100,579439921,322,322,322,322,2000
|
|
20241106,142000,578795921,322,320,322,320,11136
|
|
20241106,141900,575226790,320,321,321,320,7534
|
|
20241106,141800,572815161,323,323,323,321,8001
|
|
20241106,141700,570244682,323,323,323,323,1
|
|
20241106,141600,570244359,322,325,326,322,12378
|
|
20241106,141500,566240482,325,325,325,325,126
|
|
20241106,141400,566199532,326,326,326,326,12
|
|
20241106,141300,566195620,326,326,326,326,12
|
|
20241106,141200,566191708,328,328,328,328,0
|
|
20241106,141100,566191708,328,325,328,325,309
|
|
20241106,141000,566091277,325,329,329,325,5897
|
|
20241106,140900,564170523,329,329,329,329,9
|
|
20241106,140800,564167562,330,330,330,330,0
|
|
20241106,140700,564167562,330,329,330,329,2875
|
|
20241106,140600,563220985,329,326,329,326,3235
|
|
20241106,140500,562165529,325,324,325,324,26221
|
|
20241106,140400,553643711,324,324,324,324,20
|
|
20241106,140300,553637231,324,324,324,324,2569
|
|
20241106,140200,552804875,325,324,325,324,8118
|
|
20241106,140100,550174636,324,324,324,324,120
|
|
20241106,140000,550135756,325,324,325,324,2526
|
|
20241106,135900,549317322,324,325,325,324,14824
|
|
20241106,135800,544511777,325,325,325,325,6000
|
|
20241106,135700,542561777,325,325,325,325,3016
|
|
20241106,135600,541581577,325,325,325,325,2124
|
|
20241106,135500,540891277,325,328,328,325,25390
|
|
20241106,135400,532633928,327,327,327,327,451
|
|
20241106,135300,532486451,327,329,329,327,2541
|
|
20241106,135200,531653087,329,328,329,327,9756
|
|
20241106,135100,528458739,327,327,327,327,839
|
|
20241106,135000,528184386,327,327,327,327,2054
|
|
20241106,134900,527512728,328,328,328,328,3549
|
|
20241106,134800,526348656,328,328,328,327,839
|
|
20241106,134700,526073522,328,328,328,328,1
|
|
20241106,134600,526073194,329,329,329,329,20
|
|
20241106,134500,526066614,328,329,329,328,1036
|
|
20241106,134400,525726803,328,329,329,328,17013
|
|
20241106,134300,520144437,329,331,331,329,662
|
|
20241106,134200,519926416,331,331,331,331,7
|
|
20241106,134100,519924099,332,331,332,331,751
|
|
20241106,134000,519675509,331,329,331,329,821
|
|
20241106,133900,519404661,329,330,330,329,5
|
|
20241106,133800,519403013,329,330,330,329,32
|
|
20241106,133700,519392483,330,330,330,329,25
|
|
20241106,133600,519384235,331,332,332,329,10002
|
|
20241106,133500,516089135,334,333,334,333,578
|
|
20241106,133400,515896571,334,333,334,333,929
|
|
20241106,133300,515587213,333,329,333,329,9242
|
|
20241106,133200,512522294,330,327,330,327,36807
|
|
20241106,133100,500420788,325,330,330,325,12300
|
|
20241106,133000,496412149,330,332,332,330,98191
|
|
20241106,132900,463816293,333,333,333,332,14998
|
|
20241106,132800,458836556,333,332,335,332,20560
|
|
20241106,132700,451987281,332,332,332,331,567
|
|
20241106,132600,451799041,332,333,333,332,5839
|
|
20241106,132500,449854895,333,332,334,332,1129
|
|
20241106,132400,449478639,332,334,334,332,9979
|
|
20241106,132300,446148341,333,333,335,332,17746
|
|
20241106,132200,440221937,334,331,335,331,27488
|
|
20241106,132100,431040992,331,331,333,331,27044
|
|
20241106,132000,422050406,331,328,331,328,21009
|
|
20241106,131900,415101296,327,326,332,326,45543
|
|
20241106,131800,400101210,325,326,326,325,18173
|
|
20241106,131700,394194983,327,327,327,327,1430
|
|
20241106,131600,393727373,330,330,330,330,0
|
|
20241106,131500,393727373,330,330,331,330,34002
|
|
20241106,131400,382506712,330,331,331,329,10111
|
|
20241106,131300,379172249,330,326,331,325,10562
|
|
20241106,131200,375699677,327,321,332,321,259081
|
|
20241106,131100,290858627,321,318,321,318,2720
|
|
20241106,131000,289993325,318,317,319,317,15563
|
|
20241106,130900,285042869,318,319,319,318,1539
|
|
20241106,130800,284553462,318,319,319,318,14228
|
|
20241106,130700,280028710,320,325,325,319,37875
|
|
20241106,130600,267862330,324,325,325,324,8
|
|
20241106,130500,267859734,324,324,324,322,4729
|
|
20241106,130400,266327738,324,323,324,323,5
|
|
20241106,130300,266326122,324,323,324,323,3899
|
|
20241106,130200,265064244,325,325,325,323,5528
|
|
20241106,130100,263267664,324,321,324,321,6030
|
|
20241106,130000,261319744,323,323,323,323,17665
|
|
20241106,125900,255613949,325,320,325,317,76292
|
|
20241106,125800,231132436,323,323,323,323,0
|
|
20241106,125700,231132436,323,323,323,323,107
|
|
20241106,125600,231097875,322,318,322,318,41811
|
|
20241106,125500,217691415,318,317,318,317,1266
|
|
20241106,125400,217290092,316,316,316,316,6133
|
|
20241106,125300,215352064,316,317,317,316,16399
|
|
20241106,125200,210165295,318,318,318,318,10
|
|
20241106,125100,210162115,318,317,318,317,4209
|
|
20241106,125000,208824862,317,317,317,317,300
|
|
20241106,124900,208729762,319,319,319,319,670
|
|
20241106,124800,208516032,317,318,318,317,1004
|
|
20241106,124700,208197761,319,319,319,319,677
|
|
20241106,124600,207981798,319,316,319,315,3138
|
|
20241106,124500,206987306,317,317,317,317,224
|
|
20241106,124400,206916298,318,318,318,318,3116
|
|
20241106,124300,205925410,318,319,319,317,2701
|
|
20241106,124200,205066772,318,318,318,318,676
|
|
20241106,124100,204851804,317,317,317,317,428
|
|
20241106,124000,204716128,319,319,319,319,0
|
|
20241106,123900,204716128,319,319,319,319,5115
|
|
20241106,123800,203084443,318,319,319,318,832
|
|
20241106,123700,202819036,318,318,324,318,20832
|
|
20241106,123600,196122641,318,318,318,318,11538
|
|
20241106,123500,192453557,318,318,318,318,4
|
|
20241106,123400,192452285,319,318,319,318,1863
|
|
20241106,123300,191858851,319,319,319,319,0
|
|
20241106,123200,191858851,319,319,319,319,1475
|
|
20241106,123100,191388326,319,319,319,319,5120
|
|
20241106,123000,189755046,316,319,319,316,3
|
|
20241106,122900,189754095,316,320,321,316,11036
|
|
20241106,122800,186254821,318,314,321,314,26563
|
|
20241106,122700,177816093,314,314,314,314,3
|
|
20241106,122600,177815151,314,318,318,314,33515
|
|
20241106,122500,167286132,316,317,317,316,3112
|
|
20241106,122400,166302734,317,320,320,317,11201
|
|
20241106,122300,162751179,321,318,321,318,4203
|
|
20241106,122200,161414616,318,321,321,318,2630
|
|
20241106,122100,160576341,321,322,322,320,3579
|
|
20241106,122000,159425095,322,324,324,322,1589
|
|
20241106,121900,158912617,325,324,325,324,127
|
|
20241106,121800,158871446,325,324,325,323,1986
|
|
20241106,121700,158228021,324,324,324,324,5
|
|
20241106,121600,158226401,324,320,324,320,8743
|
|
20241106,121500,155415318,322,319,322,318,3424
|
|
20241106,121400,154318528,319,322,322,317,19092
|
|
20241106,121300,148191143,324,323,325,322,3810
|
|
20241106,121200,146957102,323,325,325,323,3632
|
|
20241106,121100,145782908,325,323,327,323,10806
|
|
20241106,121000,142269105,324,325,326,323,1158
|
|
20241106,120900,141894959,325,321,328,320,73018
|
|
20241106,120800,118311927,321,320,322,319,2293
|
|
20241106,120700,117577922,321,322,325,320,36102
|
|
20241106,120600,105948995,325,320,325,320,24664
|
|
20241106,120500,97973925,320,320,324,317,30685
|
|
20241106,120400,88114243,320,315,320,315,24945
|
|
20241106,120300,80167592,318,314,318,314,33336
|
|
20241106,120200,69639349,314,314,314,314,1216
|
|
20241106,120100,69257525,314,313,314,313,3
|
|
20241106,120000,69256584,314,314,314,314,0
|
|
20241106,115900,69256584,314,312,314,312,725
|
|
20241106,115800,69029668,312,311,312,310,5047
|
|
20241106,115700,67461059,313,313,313,313,0
|
|
20241106,115600,67461059,313,313,313,313,0
|
|
20241106,115500,67461059,313,313,313,313,0
|
|
20241106,115400,67461059,313,313,313,311,9
|
|
20241106,115300,67458246,314,310,314,310,31949
|
|
20241106,115200,57461959,310,310,310,310,204
|
|
20241106,115100,57398719,309,309,310,309,33
|
|
20241106,115000,57388492,310,309,310,309,1002
|
|
20241106,114900,57077874,310,310,310,310,1864
|
|
20241106,114800,56500034,310,310,310,310,1000
|
|
20241106,114700,56190034,309,309,309,309,0
|
|
20241106,114600,56190034,309,309,309,309,10
|
|
20241106,114500,56186944,310,310,310,310,0
|
|
20241106,114400,56186944,310,310,310,310,0
|
|
20241106,114300,56186944,310,310,310,310,0
|
|
20241106,114200,56186944,310,310,310,310,1
|
|
20241106,114100,56186634,310,310,310,310,0
|
|
20241106,114000,56186634,310,310,310,310,0
|
|
20241106,113900,56186634,310,310,310,310,0
|
|
20241106,113800,56186634,310,310,310,310,334
|
|
20241106,113700,56083094,308,308,308,308,2000
|
|
20241106,113600,55467094,309,309,309,309,517
|
|
20241106,113500,55307341,309,309,309,309,500
|
|
20241106,113400,55152841,310,310,310,310,2000
|
|
20241106,113300,54532841,308,308,308,308,10000
|
|
20241106,113200,51452841,310,310,310,310,0
|
|
20241106,113100,51452841,310,308,310,308,30000
|
|
20241106,113000,42174818,308,308,308,308,0
|
|
20241106,112900,42174818,308,308,308,308,0
|
|
20241106,112800,42174818,308,308,308,308,0
|
|
20241106,112700,42174818,308,308,308,308,0
|
|
20241106,112600,42174818,308,308,308,308,0
|
|
20241106,112500,42174818,308,308,308,308,325
|
|
20241106,112400,42074718,307,307,307,307,7378
|
|
20241106,112300,39809672,307,307,307,307,7000
|
|
20241106,112200,37660672,306,306,306,306,0
|
|
20241106,112100,37660672,306,306,306,306,0
|
|
20241106,112000,37660672,306,306,306,306,0
|
|
20241106,111900,37660672,306,306,307,306,21
|
|
20241106,111800,37654240,307,307,307,307,0
|
|
20241106,111700,37654240,307,307,307,307,1000
|
|
20241106,111600,37347240,306,306,306,306,0
|
|
20241106,111500,37347240,306,306,306,306,0
|
|
20241106,111400,37347240,306,306,306,306,2319
|
|
20241106,111300,36637626,306,306,306,306,0
|
|
20241106,111200,36637626,306,306,306,306,0
|
|
20241106,111100,36637626,306,306,306,306,0
|
|
20241106,111000,36637626,306,305,306,305,242
|
|
20241106,110900,36563586,304,304,304,304,534
|
|
20241106,110800,36401250,305,305,305,305,4
|
|
20241106,110700,36400030,305,305,305,305,2
|
|
20241106,110600,36399420,305,305,305,305,247
|
|
20241106,110500,36324085,306,306,306,306,102
|
|
20241106,110400,36292873,306,306,306,306,0
|
|
20241106,110300,36292873,306,306,306,306,0
|
|
20241106,110200,36292873,306,306,306,306,105
|
|
20241106,110100,36260743,306,306,306,306,0
|
|
20241106,110000,36260743,306,306,306,306,1002
|
|
20241106,105900,35954131,305,305,305,305,620
|
|
20241106,105800,35765031,305,305,305,305,1526
|
|
20241106,105700,35299601,306,306,306,306,10
|
|
20241106,105600,35296541,306,306,306,306,9232
|
|
20241106,105500,32471549,307,307,307,307,0
|
|
20241106,105400,32471549,307,307,307,307,0
|
|
20241106,105300,32471549,307,307,307,307,0
|
|
20241106,105200,32471549,307,307,307,307,0
|
|
20241106,105100,32471549,307,307,307,307,0
|
|
20241106,105000,32471549,307,307,307,307,0
|
|
20241106,104900,32471549,307,307,307,307,0
|
|
20241106,104800,32471549,307,307,307,307,0
|
|
20241106,104700,32471549,307,307,307,307,256
|
|
20241106,104600,32392957,307,307,307,307,141
|
|
20241106,104500,32349670,307,307,307,307,0
|
|
20241106,104400,32349670,307,307,307,307,8
|
|
20241106,104300,32347214,307,307,307,307,0
|
|
20241106,104200,32347214,307,307,307,307,0
|
|
20241106,104100,32347214,307,307,307,307,886
|
|
20241106,104000,32075212,308,308,308,308,0
|
|
20241106,103900,32075212,308,308,308,308,0
|
|
20241106,103800,32075212,308,308,308,308,0
|
|
20241106,103700,32075212,308,308,308,308,330
|
|
20241106,103600,31973572,308,308,308,308,0
|
|
20241106,103500,31973572,308,308,308,308,8
|
|
20241106,103400,31971108,307,307,307,307,0
|
|
20241106,103300,31971108,307,307,307,307,0
|
|
20241106,103200,31971108,307,307,307,307,7447
|
|
20241106,103100,29684879,307,307,307,307,1000
|
|
20241106,103000,29377879,307,307,307,307,10
|
|
20241106,102900,29374809,307,307,307,307,0
|
|
20241106,102800,29374809,307,307,307,307,4
|
|
20241106,102700,29373581,305,305,305,305,0
|
|
20241106,102600,29373581,305,305,305,305,5
|
|
20241106,102500,29372056,305,305,305,305,0
|
|
20241106,102400,29372056,305,305,305,305,0
|
|
20241106,102300,29372056,305,307,307,305,10
|
|
20241106,102200,29368988,306,306,306,306,0
|
|
20241106,102100,29368988,306,306,306,306,63
|
|
20241106,102000,29349710,306,306,306,306,0
|
|
20241106,101900,29349710,306,306,306,306,2
|
|
20241106,101800,29349098,306,306,306,306,4
|
|
20241106,101700,29347874,307,307,307,307,0
|
|
20241106,101600,29347874,307,307,307,307,0
|
|
20241106,101500,29347874,307,307,307,307,9
|
|
20241106,101400,29345111,304,306,306,304,9650
|
|
20241106,101300,26406771,308,308,308,308,9
|
|
20241106,101200,26403999,307,306,307,306,132
|
|
20241106,101100,26363481,307,307,307,307,0
|
|
20241106,101000,26363481,307,307,307,307,325
|
|
20241106,100900,26263706,307,307,307,307,0
|
|
20241106,100800,26263706,307,307,307,307,0
|
|
20241106,100700,26263706,307,307,307,307,0
|
|
20241106,100600,26263706,307,306,307,305,2781
|
|
20241106,100500,25414395,307,307,307,307,0
|
|
20241106,100400,25414395,307,307,307,307,56
|
|
20241106,100300,25397203,307,307,307,307,56
|
|
20241106,100200,25380011,307,307,307,307,0
|
|
20241106,100100,25380011,307,307,307,307,0
|
|
20241106,100000,25380011,307,307,307,307,1
|
|
20241106,095900,25379704,307,307,307,307,100
|
|
20241106,095800,25349004,307,307,307,307,2
|
|
20241106,095700,25348390,307,307,307,307,0
|
|
20241106,095600,25348390,307,307,307,307,0
|
|
20241106,095500,25348390,307,307,307,307,328
|
|
20241106,095400,25247694,305,305,305,305,0
|
|
20241106,095300,25247694,305,305,305,305,1
|
|
20241106,095200,25247389,305,307,307,305,25420
|
|
20241106,095100,17476778,307,307,307,307,200
|
|
20241106,095000,17415378,307,307,308,307,1937
|
|
20241106,094900,16820394,306,306,306,306,1600
|
|
20241106,094800,16330794,306,306,306,306,1
|
|
20241106,094700,16330488,307,307,307,307,192
|
|
20241106,094600,16271544,307,307,307,307,527
|
|
20241106,094500,16109755,306,306,306,306,16
|
|
20241106,094400,16104859,306,306,306,306,500
|
|
20241106,094300,15951859,307,308,308,307,1257
|
|
20241106,094200,15565048,309,309,309,309,344
|
|
20241106,094100,15458752,309,309,309,309,66
|
|
20241106,094000,15438358,309,309,309,309,4
|
|
20241106,093900,15437122,310,310,310,310,0
|
|
20241106,093800,15437122,310,310,310,310,0
|
|
20241106,093700,15437122,310,309,310,308,3001
|
|
20241106,093600,14507814,308,308,308,308,5961
|
|
20241106,093500,12671826,309,309,309,309,650
|
|
20241106,093400,12470976,309,308,309,308,124
|
|
20241106,093300,12432665,308,308,309,308,11
|
|
20241106,093200,12429276,309,309,309,309,1
|
|
20241106,093100,12428967,308,306,308,306,600
|
|
20241106,093000,12245200,306,306,306,306,37
|
|
20241106,092900,12233878,305,306,306,305,8082
|
|
20241106,092800,9768649,306,306,306,306,0
|
|
20241106,092700,9768649,306,307,307,306,4030
|
|
20241106,092600,8535439,307,307,307,307,223
|
|
20241106,092500,8466978,307,307,307,307,1317
|
|
20241106,092400,8062659,308,308,308,308,11
|
|
20241106,092300,8059271,308,308,308,308,0
|
|
20241106,092200,8059271,308,308,308,308,0
|
|
20241106,092100,8059271,308,308,308,308,3244
|
|
20241106,092000,7060119,307,307,307,307,0
|
|
20241106,091900,7060119,307,307,307,307,1283
|
|
20241106,091800,6666238,308,308,308,308,16
|
|
20241106,091700,6661310,308,308,308,308,0
|
|
20241106,091600,6661310,308,308,308,308,200
|
|
20241106,091500,6599710,308,308,308,307,4143
|
|
20241106,091400,5324434,308,308,308,308,399
|
|
20241106,091300,5201542,308,308,308,308,4900
|
|
20241106,091200,3692342,308,307,308,307,3992
|
|
20241106,091100,2466161,309,309,309,309,1289
|
|
20241106,091000,2067860,306,306,306,306,1
|
|
20241106,090900,2067554,309,309,309,309,0
|
|
20241106,090800,2067554,309,309,309,309,1
|
|
20241106,090700,2067245,308,309,309,308,34
|
|
20241106,090600,2056772,308,308,308,308,424
|
|
20241106,090500,1926180,308,305,308,305,13
|
|
20241106,090400,1922212,308,307,308,306,1127
|
|
20241106,090300,1577043,308,309,309,308,219
|
|
20241106,090200,1509509,309,309,309,309,0
|
|
20241106,090100,1509509,309,309,309,309,0
|
|
20241106,090000,1509509,309,309,309,309,1
|