626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192300,244334238,300,300,300,300,17896
|
|
20241113,192200,244334238,300,300,300,300,0
|
|
20241113,192100,244334238,300,300,300,300,0
|
|
20241113,192000,244334238,300,300,300,300,0
|
|
20241113,191900,244334238,300,300,300,300,0
|
|
20241113,191800,244334238,300,300,300,300,0
|
|
20241113,191700,244334238,300,300,300,300,0
|
|
20241113,191600,244334238,300,300,300,300,0
|
|
20241113,191500,244334238,300,300,300,300,0
|
|
20241113,191400,244334238,300,300,300,300,0
|
|
20241113,191300,244334238,300,300,300,300,0
|
|
20241113,191200,244334238,300,300,300,300,0
|
|
20241113,191100,244334238,300,300,300,300,0
|
|
20241113,191000,244334238,300,300,300,300,0
|
|
20241113,190900,244334238,300,300,300,300,0
|
|
20241113,190800,244334238,300,300,300,300,0
|
|
20241113,190700,244334238,300,300,300,300,0
|
|
20241113,190600,244334238,300,300,300,300,0
|
|
20241113,190500,244334238,300,300,300,300,0
|
|
20241113,190400,244334238,300,300,300,300,0
|
|
20241113,190300,244334238,300,300,300,300,0
|
|
20241113,190200,244334238,300,300,300,300,0
|
|
20241113,190100,244334238,300,300,300,300,0
|
|
20241113,190000,244334238,300,300,300,300,0
|
|
20241113,185900,244334238,300,300,300,300,0
|
|
20241113,185800,244334238,300,300,300,300,0
|
|
20241113,185700,244334238,300,300,300,300,0
|
|
20241113,185600,244334238,300,300,300,300,0
|
|
20241113,185500,244334238,300,300,300,300,0
|
|
20241113,185400,244334238,300,300,300,300,0
|
|
20241113,185300,244334238,300,300,300,300,17896
|
|
20241113,185200,244334238,300,300,300,300,0
|
|
20241113,185100,244334238,300,300,300,300,0
|
|
20241113,185000,244334238,300,300,300,300,0
|
|
20241113,184900,244334238,300,300,300,300,0
|
|
20241113,184800,244334238,300,300,300,300,0
|
|
20241113,184700,244334238,300,300,300,300,0
|
|
20241113,184600,244334238,300,300,300,300,0
|
|
20241113,184500,244334238,300,300,300,300,0
|
|
20241113,184400,244334238,300,300,300,300,0
|
|
20241113,184300,244334238,300,300,300,300,0
|
|
20241113,184200,244334238,300,300,300,300,0
|
|
20241113,184100,244334238,300,300,300,300,0
|
|
20241113,184000,244334238,300,300,300,300,0
|
|
20241113,183900,244334238,300,300,300,300,0
|
|
20241113,183800,244334238,300,300,300,300,0
|
|
20241113,183700,244334238,300,300,300,300,0
|
|
20241113,183600,244334238,300,300,300,300,0
|
|
20241113,183500,244334238,300,300,300,300,0
|
|
20241113,183400,244334238,300,300,300,300,0
|
|
20241113,183300,244334238,300,300,300,300,0
|
|
20241113,183200,244334238,300,300,300,300,0
|
|
20241113,183100,244334238,300,300,300,300,0
|
|
20241113,183000,244334238,300,300,300,300,0
|
|
20241113,182900,244334238,300,300,300,300,0
|
|
20241113,182800,244334238,300,300,300,300,0
|
|
20241113,182700,244334238,300,300,300,300,0
|
|
20241113,182600,244334238,300,300,300,300,0
|
|
20241113,182500,244334238,300,300,300,300,0
|
|
20241113,182400,244334238,300,300,300,300,0
|
|
20241113,182300,244334238,300,300,300,300,17896
|
|
20241113,182200,244334238,300,300,300,300,0
|
|
20241113,182100,244334238,300,300,300,300,0
|
|
20241113,182000,244334238,300,300,300,300,0
|
|
20241113,181900,244334238,300,300,300,300,0
|
|
20241113,181800,244334238,300,300,300,300,0
|
|
20241113,181700,244334238,300,300,300,300,0
|
|
20241113,181600,244334238,300,300,300,300,0
|
|
20241113,181500,244334238,300,300,300,300,0
|
|
20241113,181400,244334238,300,300,300,300,0
|
|
20241113,181300,244334238,300,300,300,300,0
|
|
20241113,181200,244334238,300,300,300,300,0
|
|
20241113,181100,244334238,300,300,300,300,0
|
|
20241113,181000,244334238,300,300,300,300,0
|
|
20241113,180900,244334238,300,300,300,300,0
|
|
20241113,180800,244334238,300,300,300,300,0
|
|
20241113,180700,244334238,300,300,300,300,0
|
|
20241113,180600,244334238,300,300,300,300,0
|
|
20241113,180500,244334238,300,300,300,300,0
|
|
20241113,180400,244334238,300,300,300,300,0
|
|
20241113,180300,244334238,300,300,300,300,0
|
|
20241113,180200,244334238,300,300,300,300,0
|
|
20241113,180100,244334238,300,300,300,300,0
|
|
20241113,180000,244334238,300,300,300,300,0
|
|
20241113,175900,244334238,300,300,300,300,0
|
|
20241113,175800,244334238,300,300,300,300,0
|
|
20241113,175700,244334238,300,300,300,300,0
|
|
20241113,175600,244334238,300,300,300,300,0
|
|
20241113,175500,244334238,300,300,300,300,0
|
|
20241113,175400,244334238,300,300,300,300,0
|
|
20241113,175300,244334238,300,300,300,300,17896
|
|
20241113,175200,244334238,300,300,300,300,0
|
|
20241113,175100,244334238,300,300,300,300,0
|
|
20241113,175000,244334238,300,300,300,300,0
|
|
20241113,174900,244334238,300,300,300,300,0
|
|
20241113,174800,244334238,300,300,300,300,0
|
|
20241113,174700,244334238,300,300,300,300,0
|
|
20241113,174600,244334238,300,300,300,300,0
|
|
20241113,174500,244334238,300,300,300,300,0
|
|
20241113,174400,244334238,300,300,300,300,0
|
|
20241113,174300,244334238,300,300,300,300,0
|
|
20241113,174200,244334238,300,300,300,300,0
|
|
20241113,174100,244334238,300,300,300,300,0
|
|
20241113,174000,244334238,300,300,300,300,0
|
|
20241113,173900,244334238,300,300,300,300,0
|
|
20241113,173800,244334238,300,300,300,300,0
|
|
20241113,173700,244334238,300,300,300,300,0
|
|
20241113,173600,244334238,300,300,300,300,0
|
|
20241113,173500,244334238,300,300,300,300,0
|
|
20241113,173400,244334238,300,300,300,300,0
|
|
20241113,173300,244334238,300,300,300,300,0
|
|
20241113,173200,244334238,300,300,300,300,0
|
|
20241113,173100,244334238,300,300,300,300,0
|
|
20241113,173000,244334238,300,300,300,300,0
|
|
20241113,172900,244334238,300,300,300,300,0
|
|
20241113,172800,244334238,300,300,300,300,0
|
|
20241113,172700,244334238,300,300,300,300,0
|
|
20241113,172600,244334238,300,300,300,300,0
|
|
20241113,172500,244334238,300,300,300,300,0
|
|
20241113,172400,244334238,300,300,300,300,0
|
|
20241113,172300,244334238,300,300,300,300,17896
|
|
20241113,172200,244334238,300,300,300,300,0
|
|
20241113,172100,244334238,300,300,300,300,0
|
|
20241113,172000,244334238,300,300,300,300,0
|
|
20241113,171900,244334238,300,300,300,300,0
|
|
20241113,171800,244334238,300,300,300,300,0
|
|
20241113,171700,244334238,300,300,300,300,0
|
|
20241113,171600,244334238,300,300,300,300,0
|
|
20241113,171500,244334238,300,300,300,300,0
|
|
20241113,171400,244334238,300,300,300,300,0
|
|
20241113,171300,244334238,300,300,300,300,0
|
|
20241113,171200,244334238,300,300,300,300,0
|
|
20241113,171100,244334238,300,300,300,300,0
|
|
20241113,171000,244334238,300,300,300,300,0
|
|
20241113,170900,244334238,300,300,300,300,0
|
|
20241113,170800,244334238,300,300,300,300,0
|
|
20241113,170700,244334238,300,300,300,300,0
|
|
20241113,170600,244334238,300,300,300,300,0
|
|
20241113,170500,244334238,300,300,300,300,0
|
|
20241113,170400,244334238,300,300,300,300,0
|
|
20241113,170300,244334238,300,300,300,300,0
|
|
20241113,170200,244334238,300,300,300,300,0
|
|
20241113,170100,244334238,300,300,300,300,0
|
|
20241113,170000,244334238,300,300,300,300,0
|
|
20241113,165900,244334238,300,300,300,300,0
|
|
20241113,165800,244334238,300,300,300,300,0
|
|
20241113,165700,244334238,300,300,300,300,0
|
|
20241113,165600,244334238,300,300,300,300,0
|
|
20241113,165500,244334238,300,300,300,300,0
|
|
20241113,165400,244334238,300,300,300,300,0
|
|
20241113,165300,244334238,300,300,300,300,17896
|
|
20241113,165200,244334238,300,300,300,300,0
|
|
20241113,165100,244334238,300,300,300,300,0
|
|
20241113,165000,244334238,300,300,300,300,0
|
|
20241113,164900,244334238,300,300,300,300,0
|
|
20241113,164800,244334238,300,300,300,300,0
|
|
20241113,164700,244334238,300,300,300,300,0
|
|
20241113,164600,244334238,300,300,300,300,0
|
|
20241113,164500,244334238,300,300,300,300,0
|
|
20241113,164400,244334238,300,300,300,300,0
|
|
20241113,164300,244334238,300,300,300,300,0
|
|
20241113,164200,244334238,300,300,300,300,0
|
|
20241113,164100,244334238,300,300,300,300,0
|
|
20241113,164000,244334238,300,300,300,300,0
|
|
20241113,163900,244334238,300,300,300,300,0
|
|
20241113,163800,244334238,300,300,300,300,0
|
|
20241113,163700,244334238,300,300,300,300,0
|
|
20241113,163600,244334238,300,300,300,300,0
|
|
20241113,163500,244334238,300,300,300,300,0
|
|
20241113,163400,244334238,300,300,300,300,0
|
|
20241113,163300,244334238,300,300,300,300,0
|
|
20241113,163200,244334238,300,300,300,300,0
|
|
20241113,163100,244334238,300,300,300,300,0
|
|
20241113,163000,244334238,300,300,300,300,0
|
|
20241113,162900,244334238,300,300,300,300,0
|
|
20241113,162800,244334238,300,300,300,300,0
|
|
20241113,162700,244334238,300,300,300,300,0
|
|
20241113,162600,244334238,300,300,300,300,0
|
|
20241113,162500,244334238,300,300,300,300,0
|
|
20241113,162400,244334238,300,300,300,300,0
|
|
20241113,162300,244334238,300,300,300,300,17896
|
|
20241113,162200,244334238,300,300,300,300,0
|
|
20241113,162100,244334238,300,300,300,300,0
|
|
20241113,162000,244334238,300,300,300,300,0
|
|
20241113,161900,244334238,300,300,300,300,0
|
|
20241113,161800,244334238,300,300,300,300,0
|
|
20241113,161700,244334238,300,300,300,300,0
|
|
20241113,161600,244334238,300,300,300,300,0
|
|
20241113,161500,244334238,300,300,300,300,0
|
|
20241113,161400,244334238,300,300,300,300,0
|
|
20241113,161300,244334238,300,300,300,300,0
|
|
20241113,161200,244334238,300,300,300,300,0
|
|
20241113,161100,244334238,300,300,300,300,0
|
|
20241113,161000,244334238,300,300,300,300,0
|
|
20241113,160900,244334238,300,300,300,300,0
|
|
20241113,160800,244334238,300,300,300,300,0
|
|
20241113,160700,244334238,300,300,300,300,0
|
|
20241113,160600,244334238,300,300,300,300,0
|
|
20241113,160500,244334238,300,300,300,300,0
|
|
20241113,160400,244334238,300,300,300,300,0
|
|
20241113,160300,244334238,300,300,300,300,0
|
|
20241113,160200,244334238,300,300,300,300,0
|
|
20241113,160100,244334238,300,300,300,300,0
|
|
20241113,160000,244334238,300,300,300,300,0
|
|
20241113,155900,244334238,300,300,300,300,0
|
|
20241113,155800,244334238,300,300,300,300,0
|
|
20241113,155700,244334238,300,300,300,300,0
|
|
20241113,155600,244334238,300,300,300,300,0
|
|
20241113,155500,244334238,300,300,300,300,0
|
|
20241113,155400,244334238,300,300,300,300,0
|
|
20241113,155300,244334238,300,300,300,300,17896
|
|
20241113,155200,244334238,300,300,300,300,0
|
|
20241113,155100,244334238,300,300,300,300,0
|
|
20241113,155000,244334238,300,300,300,300,0
|
|
20241113,154900,244334238,300,300,300,300,0
|
|
20241113,154800,244334238,300,300,300,300,0
|
|
20241113,154700,244334238,300,300,300,300,0
|
|
20241113,154600,244334238,300,300,300,300,0
|
|
20241113,154500,244334238,300,300,300,300,0
|
|
20241113,154400,244334238,300,300,300,300,0
|
|
20241113,154300,244334238,300,300,300,300,0
|
|
20241113,154200,244334238,300,300,300,300,0
|
|
20241113,154100,244334238,300,300,300,300,0
|
|
20241113,154000,244334238,300,300,300,300,0
|
|
20241113,153900,244334238,300,300,300,300,0
|
|
20241113,153800,244334238,300,300,300,300,0
|
|
20241113,153700,244334238,300,300,300,300,0
|
|
20241113,153600,244334238,300,300,300,300,0
|
|
20241113,153500,244334238,300,300,300,300,0
|
|
20241113,153400,244334238,300,300,300,300,0
|
|
20241113,153300,244334238,300,300,300,300,0
|
|
20241113,153200,244334238,300,300,300,300,0
|
|
20241113,153100,244334238,300,300,300,300,0
|
|
20241113,153000,244334238,300,300,300,300,17896
|
|
20241113,152900,238965438,303,303,303,303,0
|
|
20241113,152800,238965438,303,303,303,303,0
|
|
20241113,152700,238965438,303,303,303,303,0
|
|
20241113,152600,238965438,303,303,303,303,0
|
|
20241113,152500,238965438,303,303,303,303,0
|
|
20241113,152400,238965438,303,303,303,303,0
|
|
20241113,152300,238965438,303,303,303,303,0
|
|
20241113,152200,238965438,303,303,303,303,0
|
|
20241113,152100,238965438,303,303,303,303,0
|
|
20241113,152000,238965438,303,303,303,303,0
|
|
20241113,151900,238965438,303,303,303,301,5409
|
|
20241113,151800,237332529,302,302,302,302,0
|
|
20241113,151700,237332529,302,302,302,302,12
|
|
20241113,151600,237328905,303,303,303,303,0
|
|
20241113,151500,237328905,303,303,303,303,0
|
|
20241113,151400,237328905,303,303,303,303,0
|
|
20241113,151300,237328905,303,303,303,303,0
|
|
20241113,151200,237328905,303,303,303,303,0
|
|
20241113,151100,237328905,303,303,303,303,0
|
|
20241113,151000,237328905,303,303,303,303,0
|
|
20241113,150900,237328905,303,303,303,301,17036
|
|
20241113,150800,232193835,305,305,305,305,767
|
|
20241113,150700,231959900,305,305,305,305,767
|
|
20241113,150600,231725965,304,304,304,304,2368
|
|
20241113,150500,231006093,301,301,301,301,0
|
|
20241113,150400,231006093,301,302,302,301,65
|
|
20241113,150300,230986518,304,304,304,304,7819
|
|
20241113,150200,228609542,301,301,301,301,39
|
|
20241113,150100,228597803,305,302,305,302,23457
|
|
20241113,150000,221466876,301,302,302,301,5293
|
|
20241113,145900,219872371,303,302,303,302,1808
|
|
20241113,145800,219325334,301,301,301,300,4495
|
|
20241113,145700,217974402,302,302,302,302,40
|
|
20241113,145600,217962322,302,301,302,300,2632
|
|
20241113,145500,217172561,300,300,300,300,3906
|
|
20241113,145400,216000761,301,302,302,301,1311
|
|
20241113,145300,215606140,302,302,302,302,5
|
|
20241113,145200,215604630,301,301,301,301,316
|
|
20241113,145100,215509514,301,301,301,301,1000
|
|
20241113,145000,215208514,300,300,300,300,0
|
|
20241113,144900,215208514,300,302,302,300,2
|
|
20241113,144800,215207912,300,300,300,300,0
|
|
20241113,144700,215207912,300,300,300,300,0
|
|
20241113,144600,215207912,300,300,300,300,1
|
|
20241113,144500,215207612,302,302,302,302,1
|
|
20241113,144400,215207310,300,300,300,300,1066
|
|
20241113,144300,214887510,301,301,301,301,130
|
|
20241113,144200,214848380,300,300,300,300,0
|
|
20241113,144100,214848380,300,301,301,300,5500
|
|
20241113,144000,213197196,302,302,302,302,2000
|
|
20241113,143900,212593196,302,303,303,302,1011
|
|
20241113,143800,212287864,303,303,303,303,0
|
|
20241113,143700,212287864,303,303,303,303,0
|
|
20241113,143600,212287864,303,303,303,303,0
|
|
20241113,143500,212287864,303,302,303,301,424
|
|
20241113,143400,212160235,301,303,303,301,9724
|
|
20241113,143300,209232909,301,304,304,301,8
|
|
20241113,143200,209230498,301,301,301,301,5358
|
|
20241113,143100,207617740,301,300,301,300,386
|
|
20241113,143000,207501555,301,301,301,301,17751
|
|
20241113,142900,202158504,301,303,303,301,852
|
|
20241113,142800,201902025,303,303,303,303,1
|
|
20241113,142700,201901722,302,302,302,302,80
|
|
20241113,142600,201877562,302,301,302,301,1372
|
|
20241113,142500,201464214,302,302,302,302,501
|
|
20241113,142400,201312912,301,301,301,301,3225
|
|
20241113,142300,200342187,302,302,302,302,0
|
|
20241113,142200,200342187,302,302,302,302,90
|
|
20241113,142100,200315007,302,302,302,302,1006
|
|
20241113,142000,200011195,302,302,302,302,7
|
|
20241113,141900,200009081,302,302,302,301,10752
|
|
20241113,141800,196765342,303,303,303,302,782
|
|
20241113,141700,196528437,303,303,303,303,1660
|
|
20241113,141600,196025457,303,303,303,303,450
|
|
20241113,141500,195889107,303,303,303,303,38
|
|
20241113,141400,195877593,301,301,301,301,0
|
|
20241113,141300,195877593,301,301,301,301,0
|
|
20241113,141200,195877593,301,301,301,301,0
|
|
20241113,141100,195877593,301,304,304,301,94035
|
|
20241113,141000,167524418,305,305,305,305,0
|
|
20241113,140900,167524418,305,305,305,305,0
|
|
20241113,140800,167524418,305,305,305,305,0
|
|
20241113,140700,167524418,305,305,305,305,99
|
|
20241113,140600,167494223,305,305,305,305,0
|
|
20241113,140500,167494223,305,305,305,305,0
|
|
20241113,140400,167494223,305,305,305,305,2
|
|
20241113,140300,167493613,306,306,306,306,0
|
|
20241113,140200,167493613,306,306,306,306,0
|
|
20241113,140100,167493613,306,306,306,306,0
|
|
20241113,140000,167493613,306,305,306,304,18335
|
|
20241113,135900,161914494,308,308,308,308,0
|
|
20241113,135800,161914494,308,308,308,308,0
|
|
20241113,135700,161914494,308,308,308,308,0
|
|
20241113,135600,161914494,308,308,308,308,201
|
|
20241113,135500,161852586,305,307,307,305,12000
|
|
20241113,135400,158191119,308,308,308,308,1807
|
|
20241113,135300,157634563,308,308,308,308,374
|
|
20241113,135200,157519371,308,308,308,308,0
|
|
20241113,135100,157519371,308,308,308,308,1536
|
|
20241113,135000,157046283,308,308,308,308,0
|
|
20241113,134900,157046283,308,308,308,308,0
|
|
20241113,134800,157046283,308,308,308,308,0
|
|
20241113,134700,157046283,308,308,308,308,1022
|
|
20241113,134600,156731507,307,307,307,307,0
|
|
20241113,134500,156731507,307,307,307,307,0
|
|
20241113,134400,156731507,307,307,307,307,0
|
|
20241113,134300,156731507,307,307,307,307,0
|
|
20241113,134200,156731507,307,307,307,307,0
|
|
20241113,134100,156731507,307,307,307,307,0
|
|
20241113,134000,156731507,307,307,307,307,0
|
|
20241113,133900,156731507,307,307,307,307,0
|
|
20241113,133800,156731507,307,307,307,307,0
|
|
20241113,133700,156731507,307,308,308,307,11
|
|
20241113,133600,156728129,308,308,308,308,0
|
|
20241113,133500,156728129,308,308,308,307,340
|
|
20241113,133400,156623737,308,308,308,308,0
|
|
20241113,133300,156623737,308,309,309,308,2
|
|
20241113,133200,156623120,308,308,308,308,49
|
|
20241113,133100,156608028,308,307,308,307,13
|
|
20241113,133000,156604027,309,309,309,309,1
|
|
20241113,132900,156603718,306,306,306,306,50
|
|
20241113,132800,156588418,309,310,310,309,18
|
|
20241113,132700,156582839,309,306,309,306,17000
|
|
20241113,132600,151350982,304,304,304,304,1
|
|
20241113,132500,151350678,304,306,306,304,1575
|
|
20241113,132400,150868878,306,306,306,306,0
|
|
20241113,132300,150868878,306,305,306,305,302
|
|
20241113,132200,150776767,305,305,305,305,36
|
|
20241113,132100,150765787,304,304,304,304,0
|
|
20241113,132000,150765787,304,304,304,304,0
|
|
20241113,131900,150765787,304,304,304,304,0
|
|
20241113,131800,150765787,304,304,304,304,170
|
|
20241113,131700,150714107,304,304,304,304,0
|
|
20241113,131600,150714107,304,304,304,304,0
|
|
20241113,131500,150714107,304,304,304,304,0
|
|
20241113,131400,150714107,304,304,304,304,3000
|
|
20241113,131300,149802107,306,306,306,306,0
|
|
20241113,131200,149802107,306,306,306,306,0
|
|
20241113,131100,149802107,306,306,306,306,0
|
|
20241113,131000,149802107,306,306,306,306,0
|
|
20241113,130900,149802107,306,306,306,306,1
|
|
20241113,130800,149801801,304,304,304,304,84
|
|
20241113,130700,149776265,306,306,306,306,1
|
|
20241113,130600,149775959,304,304,304,304,8
|
|
20241113,130500,149773527,306,306,306,306,1
|
|
20241113,130400,149773221,303,303,303,303,0
|
|
20241113,130300,149773221,303,306,306,303,30220
|
|
20241113,130200,140615307,305,306,306,305,2
|
|
20241113,130100,140614696,303,303,303,303,0
|
|
20241113,130000,140614696,303,303,303,303,93
|
|
20241113,125900,140586517,304,304,304,304,633
|
|
20241113,125800,140394085,304,304,304,303,12025
|
|
20241113,125700,136745485,306,306,306,306,26
|
|
20241113,125600,136737529,306,306,306,306,1
|
|
20241113,125500,136737223,304,304,304,304,0
|
|
20241113,125400,136737223,304,305,305,304,10000
|
|
20241113,125300,133696694,306,306,306,306,100
|
|
20241113,125200,133666094,307,307,307,307,454
|
|
20241113,125100,133526716,307,307,307,307,0
|
|
20241113,125000,133526716,307,307,307,307,9
|
|
20241113,124900,133523953,305,305,305,305,0
|
|
20241113,124800,133523953,305,305,305,304,1100
|
|
20241113,124700,133188843,304,307,307,304,3000
|
|
20241113,124600,132271847,307,307,307,307,744
|
|
20241113,124500,132043439,307,307,307,307,0
|
|
20241113,124400,132043439,307,307,307,307,0
|
|
20241113,124300,132043439,307,307,307,307,99
|
|
20241113,124200,132013046,306,306,306,306,15
|
|
20241113,124100,132008456,307,307,307,307,0
|
|
20241113,124000,132008456,307,307,307,307,0
|
|
20241113,123900,132008456,307,307,307,307,58
|
|
20241113,123800,131990650,307,307,307,307,1532
|
|
20241113,123700,131520326,307,307,307,307,311
|
|
20241113,123600,131424849,307,307,307,307,0
|
|
20241113,123500,131424849,307,308,308,307,4100
|
|
20241113,123400,130164651,308,308,308,308,0
|
|
20241113,123300,130164651,308,308,308,308,0
|
|
20241113,123200,130164651,308,308,308,308,1
|
|
20241113,123100,130164343,310,309,310,309,2
|
|
20241113,123000,130163724,309,309,309,309,2
|
|
20241113,122900,130163106,310,310,310,310,24
|
|
20241113,122800,130155666,310,310,310,310,0
|
|
20241113,122700,130155666,310,310,310,310,0
|
|
20241113,122600,130155666,310,310,310,310,1
|
|
20241113,122500,130155356,309,309,309,309,0
|
|
20241113,122400,130155356,309,309,309,309,0
|
|
20241113,122300,130155356,309,309,309,309,541
|
|
20241113,122200,129988187,308,308,308,308,0
|
|
20241113,122100,129988187,308,308,308,308,0
|
|
20241113,122000,129988187,308,309,309,308,2
|
|
20241113,121900,129987570,309,310,310,309,114
|
|
20241113,121800,129952245,310,310,310,310,20
|
|
20241113,121700,129946045,310,310,310,310,0
|
|
20241113,121600,129946045,310,310,310,310,322
|
|
20241113,121500,129846225,309,309,309,309,10
|
|
20241113,121400,129843135,310,310,310,308,203
|
|
20241113,121300,129780220,310,309,310,309,2097
|
|
20241113,121200,129131179,308,307,308,306,2203
|
|
20241113,121100,128454064,306,307,307,306,1144
|
|
20241113,121000,128102893,306,306,306,306,2
|
|
20241113,120900,128102281,306,307,307,306,510
|
|
20241113,120800,127945779,307,306,307,306,4
|
|
20241113,120700,127944552,306,306,306,306,692
|
|
20241113,120600,127732800,306,306,306,306,0
|
|
20241113,120500,127732800,306,306,306,306,0
|
|
20241113,120400,127732800,306,306,306,306,0
|
|
20241113,120300,127732800,306,306,306,306,1
|
|
20241113,120200,127732494,306,306,306,306,0
|
|
20241113,120100,127732494,306,306,306,306,0
|
|
20241113,120000,127732494,306,306,306,306,0
|
|
20241113,115900,127732494,306,306,306,306,0
|
|
20241113,115800,127732494,306,306,306,306,0
|
|
20241113,115700,127732494,306,306,306,306,0
|
|
20241113,115600,127732494,306,306,306,306,0
|
|
20241113,115500,127732494,306,306,306,306,141
|
|
20241113,115400,127689348,307,307,307,307,0
|
|
20241113,115300,127689348,307,307,307,307,1
|
|
20241113,115200,127689041,307,307,307,307,0
|
|
20241113,115100,127689041,307,307,307,307,0
|
|
20241113,115000,127689041,307,307,307,307,0
|
|
20241113,114900,127689041,307,307,307,307,0
|
|
20241113,114800,127689041,307,307,307,307,0
|
|
20241113,114700,127689041,307,307,307,307,0
|
|
20241113,114600,127689041,307,306,307,306,700
|
|
20241113,114500,127474605,306,306,306,306,0
|
|
20241113,114400,127474605,306,306,306,306,0
|
|
20241113,114300,127474605,306,306,306,306,0
|
|
20241113,114200,127474605,306,306,306,306,0
|
|
20241113,114100,127474605,306,306,306,306,0
|
|
20241113,114000,127474605,306,305,306,305,1000
|
|
20241113,113900,127169519,305,305,305,305,0
|
|
20241113,113800,127169519,305,305,305,305,0
|
|
20241113,113700,127169519,305,305,305,305,0
|
|
20241113,113600,127169519,305,305,305,305,0
|
|
20241113,113500,127169519,305,305,305,305,0
|
|
20241113,113400,127169519,305,305,305,305,0
|
|
20241113,113300,127169519,305,305,305,305,2051
|
|
20241113,113200,126543964,305,305,305,305,0
|
|
20241113,113100,126543964,305,305,305,305,0
|
|
20241113,113000,126543964,305,305,305,305,1
|
|
20241113,112900,126543659,303,303,303,303,0
|
|
20241113,112800,126543659,303,303,303,303,0
|
|
20241113,112700,126543659,303,303,303,303,300
|
|
20241113,112600,126452759,303,303,303,303,0
|
|
20241113,112500,126452759,303,304,304,303,3792
|
|
20241113,112400,125303777,304,304,304,304,0
|
|
20241113,112300,125303777,304,304,304,304,0
|
|
20241113,112200,125303777,304,304,304,304,3543
|
|
20241113,112100,124226705,305,304,305,304,4940
|
|
20241113,112000,122724934,304,305,305,304,285
|
|
20241113,111900,122638210,302,302,302,302,0
|
|
20241113,111800,122638210,302,302,302,302,3287
|
|
20241113,111700,121645536,302,303,303,302,1066
|
|
20241113,111600,121323601,302,302,302,302,0
|
|
20241113,111500,121323601,302,305,305,302,33000
|
|
20241113,111400,111322031,304,304,304,304,0
|
|
20241113,111300,111322031,304,305,305,304,3001
|
|
20241113,111200,110409723,304,304,304,304,0
|
|
20241113,111100,110409723,304,304,304,304,0
|
|
20241113,111000,110409723,304,304,304,304,0
|
|
20241113,110900,110409723,304,304,304,304,0
|
|
20241113,110800,110409723,304,305,305,304,486
|
|
20241113,110700,110261978,304,304,304,304,0
|
|
20241113,110600,110261978,304,304,304,304,0
|
|
20241113,110500,110261978,304,304,304,304,0
|
|
20241113,110400,110261978,304,304,304,304,109
|
|
20241113,110300,110228842,304,305,305,304,10136
|
|
20241113,110200,107147349,306,304,306,304,8012
|
|
20241113,110100,104711629,304,304,304,304,0
|
|
20241113,110000,104711629,304,304,304,304,0
|
|
20241113,105900,104711629,304,304,304,304,0
|
|
20241113,105800,104711629,304,304,304,304,0
|
|
20241113,105700,104711629,304,305,305,304,9
|
|
20241113,105600,104708892,305,304,305,304,2033
|
|
20241113,105500,104090237,304,304,304,304,330
|
|
20241113,105400,103989917,304,304,304,304,45
|
|
20241113,105300,103976237,304,304,304,304,0
|
|
20241113,105200,103976237,304,304,304,303,1002
|
|
20241113,105100,103672629,303,303,303,303,0
|
|
20241113,105000,103672629,303,303,303,303,0
|
|
20241113,104900,103672629,303,303,304,303,17
|
|
20241113,104800,103667477,304,304,304,304,0
|
|
20241113,104700,103667477,304,304,304,304,26
|
|
20241113,104600,103659573,304,304,304,304,0
|
|
20241113,104500,103659573,304,304,304,304,0
|
|
20241113,104400,103659573,304,304,304,304,0
|
|
20241113,104300,103659573,304,304,304,304,11
|
|
20241113,104200,103656229,304,304,304,304,0
|
|
20241113,104100,103656229,304,304,304,304,669
|
|
20241113,104000,103452853,304,304,304,304,0
|
|
20241113,103900,103452853,304,304,304,304,0
|
|
20241113,103800,103452853,304,304,304,304,0
|
|
20241113,103700,103452853,304,304,304,304,423
|
|
20241113,103600,103324261,303,303,303,303,50
|
|
20241113,103500,103309111,304,304,304,304,0
|
|
20241113,103400,103309111,304,304,304,304,0
|
|
20241113,103300,103309111,304,304,304,304,1
|
|
20241113,103200,103308807,304,304,304,304,0
|
|
20241113,103100,103308807,304,304,304,304,3
|
|
20241113,103000,103307895,304,304,304,304,0
|
|
20241113,102900,103307895,304,304,304,304,40
|
|
20241113,102800,103295735,303,303,303,303,2422
|
|
20241113,102700,102561869,303,303,303,303,0
|
|
20241113,102600,102561869,303,303,303,303,96
|
|
20241113,102500,102532781,303,303,303,303,10
|
|
20241113,102400,102529751,303,303,303,303,579
|
|
20241113,102300,102354314,303,304,304,303,2002
|
|
20241113,102200,101747707,304,304,304,304,18
|
|
20241113,102100,101742235,304,304,304,304,1
|
|
20241113,102000,101741931,302,302,302,302,0
|
|
20241113,101900,101741931,302,303,303,302,13426
|
|
20241113,101800,97674373,303,303,303,303,8611
|
|
20241113,101700,95065240,303,303,303,303,5
|
|
20241113,101600,95063725,303,303,303,303,0
|
|
20241113,101500,95063725,303,302,303,302,101
|
|
20241113,101400,95033222,301,301,301,301,0
|
|
20241113,101300,95033222,301,301,301,301,0
|
|
20241113,101200,95033222,301,302,302,301,13738
|
|
20241113,101100,90895692,302,302,302,302,10
|
|
20241113,101000,90892672,304,304,304,304,0
|
|
20241113,100900,90892672,304,304,304,304,0
|
|
20241113,100800,90892672,304,304,304,301,96215
|
|
20241113,100700,61768179,306,304,306,304,1129
|
|
20241113,100600,61424960,303,303,304,303,10626
|
|
20241113,100500,58204781,304,304,304,304,4452
|
|
20241113,100400,56851373,305,305,307,305,58
|
|
20241113,100300,56833675,305,305,305,305,7498
|
|
20241113,100200,54546785,305,305,305,305,0
|
|
20241113,100100,54546785,305,305,305,305,2
|
|
20241113,100000,54546175,304,307,307,304,10069
|
|
20241113,095900,51483158,307,307,307,307,1000
|
|
20241113,095800,51176158,304,304,304,304,0
|
|
20241113,095700,51176158,304,304,304,304,0
|
|
20241113,095600,51176158,304,304,304,304,1
|
|
20241113,095500,51175854,304,305,305,304,6000
|
|
20241113,095400,49350793,305,305,305,305,0
|
|
20241113,095300,49350793,305,306,306,305,200
|
|
20241113,095200,49289751,307,307,307,307,12
|
|
20241113,095100,49286067,308,308,308,308,19
|
|
20241113,095000,49280215,308,308,308,308,40
|
|
20241113,094900,49267895,310,309,310,309,202
|
|
20241113,094800,49205328,308,308,308,308,3435
|
|
20241113,094700,48147348,307,307,308,307,3711
|
|
20241113,094600,47008008,307,307,307,307,27
|
|
20241113,094500,46999719,307,307,307,307,253
|
|
20241113,094400,46922048,307,307,307,307,6
|
|
20241113,094300,46920206,305,306,306,305,20342
|
|
20241113,094200,40714707,307,307,307,307,59
|
|
20241113,094100,40696594,307,307,307,306,3385
|
|
20241113,094000,39660599,307,307,307,307,197
|
|
20241113,093900,39600120,307,307,307,307,10
|
|
20241113,093800,39597050,307,306,307,305,557
|
|
20241113,093700,39426921,306,306,306,306,0
|
|
20241113,093600,39426921,306,306,306,306,0
|
|
20241113,093500,39426921,306,306,306,306,396
|
|
20241113,093400,39305745,306,306,306,306,0
|
|
20241113,093300,39305745,306,306,306,306,4
|
|
20241113,093200,39304521,306,306,306,306,0
|
|
20241113,093100,39304521,306,305,306,305,1090
|
|
20241113,093000,38970982,305,305,305,305,0
|
|
20241113,092900,38970982,305,305,305,305,677
|
|
20241113,092800,38764497,305,305,305,305,0
|
|
20241113,092700,38764497,305,305,305,305,3621
|
|
20241113,092600,37660092,305,305,305,305,0
|
|
20241113,092500,37660092,305,304,305,304,3041
|
|
20241113,092400,36734642,305,304,305,304,114
|
|
20241113,092300,36699886,305,305,305,305,54
|
|
20241113,092200,36683416,305,305,305,305,0
|
|
20241113,092100,36683416,305,305,305,305,6197
|
|
20241113,092000,34793331,305,305,305,305,0
|
|
20241113,091900,34793331,305,307,307,305,42978
|
|
20241113,091800,21644942,307,309,309,307,24662
|
|
20241113,091700,14063188,309,309,309,309,6291
|
|
20241113,091600,12119269,309,310,310,309,2607
|
|
20241113,091500,11313696,310,309,310,309,2841
|
|
20241113,091400,10435826,310,310,310,310,0
|
|
20241113,091300,10435826,310,310,310,310,0
|
|
20241113,091200,10435826,310,309,310,308,7005
|
|
20241113,091100,8278039,310,310,310,310,0
|
|
20241113,091000,8278039,310,310,310,310,1
|
|
20241113,090900,8277729,309,310,310,309,3
|
|
20241113,090800,8276801,309,309,309,309,0
|
|
20241113,090700,8276801,309,309,309,309,0
|
|
20241113,090600,8276801,309,310,310,309,1227
|
|
20241113,090500,7896657,308,308,308,308,3100
|
|
20241113,090400,6941857,308,308,308,308,5010
|
|
20241113,090300,5398777,308,309,310,308,6768
|
|
20241113,090200,3307923,309,309,309,309,0
|
|
20241113,090100,3307923,309,309,309,309,21
|
|
20241113,090000,3301434,306,306,306,306,10789
|