627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192400,217206668,346,346,346,346,5884
|
|
20241112,192300,217206668,346,346,346,346,0
|
|
20241112,192200,217206668,346,346,346,346,0
|
|
20241112,192100,217206668,346,346,346,346,0
|
|
20241112,192000,217206668,346,346,346,346,0
|
|
20241112,191900,217206668,346,346,346,346,0
|
|
20241112,191800,217206668,346,346,346,346,0
|
|
20241112,191700,217206668,346,346,346,346,0
|
|
20241112,191600,217206668,346,346,346,346,0
|
|
20241112,191500,217206668,346,346,346,346,0
|
|
20241112,191400,217206668,346,346,346,346,0
|
|
20241112,191300,217206668,346,346,346,346,0
|
|
20241112,191200,217206668,346,346,346,346,0
|
|
20241112,191100,217206668,346,346,346,346,0
|
|
20241112,191000,217206668,346,346,346,346,0
|
|
20241112,190900,217206668,346,346,346,346,0
|
|
20241112,190800,217206668,346,346,346,346,0
|
|
20241112,190700,217206668,346,346,346,346,0
|
|
20241112,190600,217206668,346,346,346,346,0
|
|
20241112,190500,217206668,346,346,346,346,0
|
|
20241112,190400,217206668,346,346,346,346,0
|
|
20241112,190300,217206668,346,346,346,346,0
|
|
20241112,190200,217206668,346,346,346,346,0
|
|
20241112,190100,217206668,346,346,346,346,0
|
|
20241112,190000,217206668,346,346,346,346,0
|
|
20241112,185900,217206668,346,346,346,346,0
|
|
20241112,185800,217206668,346,346,346,346,0
|
|
20241112,185700,217206668,346,346,346,346,0
|
|
20241112,185600,217206668,346,346,346,346,0
|
|
20241112,185500,217206668,346,346,346,346,0
|
|
20241112,185400,217206668,346,346,346,346,5884
|
|
20241112,185300,217206668,346,346,346,346,0
|
|
20241112,185200,217206668,346,346,346,346,0
|
|
20241112,185100,217206668,346,346,346,346,0
|
|
20241112,185000,217206668,346,346,346,346,0
|
|
20241112,184900,217206668,346,346,346,346,0
|
|
20241112,184800,217206668,346,346,346,346,0
|
|
20241112,184700,217206668,346,346,346,346,0
|
|
20241112,184600,217206668,346,346,346,346,0
|
|
20241112,184500,217206668,346,346,346,346,0
|
|
20241112,184400,217206668,346,346,346,346,0
|
|
20241112,184300,217206668,346,346,346,346,0
|
|
20241112,184200,217206668,346,346,346,346,0
|
|
20241112,184100,217206668,346,346,346,346,0
|
|
20241112,184000,217206668,346,346,346,346,0
|
|
20241112,183900,217206668,346,346,346,346,0
|
|
20241112,183800,217206668,346,346,346,346,0
|
|
20241112,183700,217206668,346,346,346,346,0
|
|
20241112,183600,217206668,346,346,346,346,0
|
|
20241112,183500,217206668,346,346,346,346,0
|
|
20241112,183400,217206668,346,346,346,346,0
|
|
20241112,183300,217206668,346,346,346,346,0
|
|
20241112,183200,217206668,346,346,346,346,0
|
|
20241112,183100,217206668,346,346,346,346,0
|
|
20241112,183000,217206668,346,346,346,346,0
|
|
20241112,182900,217206668,346,346,346,346,0
|
|
20241112,182800,217206668,346,346,346,346,0
|
|
20241112,182700,217206668,346,346,346,346,0
|
|
20241112,182600,217206668,346,346,346,346,0
|
|
20241112,182500,217206668,346,346,346,346,0
|
|
20241112,182400,217206668,346,346,346,346,5884
|
|
20241112,182300,217206668,346,346,346,346,0
|
|
20241112,182200,217206668,346,346,346,346,0
|
|
20241112,182100,217206668,346,346,346,346,0
|
|
20241112,182000,217206668,346,346,346,346,0
|
|
20241112,181900,217206668,346,346,346,346,0
|
|
20241112,181800,217206668,346,346,346,346,0
|
|
20241112,181700,217206668,346,346,346,346,0
|
|
20241112,181600,217206668,346,346,346,346,0
|
|
20241112,181500,217206668,346,346,346,346,0
|
|
20241112,181400,217206668,346,346,346,346,0
|
|
20241112,181300,217206668,346,346,346,346,0
|
|
20241112,181200,217206668,346,346,346,346,0
|
|
20241112,181100,217206668,346,346,346,346,0
|
|
20241112,181000,217206668,346,346,346,346,0
|
|
20241112,180900,217206668,346,346,346,346,0
|
|
20241112,180800,217206668,346,346,346,346,0
|
|
20241112,180700,217206668,346,346,346,346,0
|
|
20241112,180600,217206668,346,346,346,346,0
|
|
20241112,180500,217206668,346,346,346,346,0
|
|
20241112,180400,217206668,346,346,346,346,0
|
|
20241112,180300,217206668,346,346,346,346,0
|
|
20241112,180200,217206668,346,346,346,346,0
|
|
20241112,180100,217206668,346,346,346,346,0
|
|
20241112,180000,217206668,346,346,346,346,0
|
|
20241112,175900,217206668,346,346,346,346,0
|
|
20241112,175800,217206668,346,346,346,346,0
|
|
20241112,175700,217206668,346,346,346,346,0
|
|
20241112,175600,217206668,346,346,346,346,0
|
|
20241112,175500,217206668,346,346,346,346,0
|
|
20241112,175400,217206668,346,346,346,346,5884
|
|
20241112,175300,217206668,346,346,346,346,0
|
|
20241112,175200,217206668,346,346,346,346,0
|
|
20241112,175100,217206668,346,346,346,346,0
|
|
20241112,175000,217206668,346,346,346,346,0
|
|
20241112,174900,217206668,346,346,346,346,0
|
|
20241112,174800,217206668,346,346,346,346,0
|
|
20241112,174700,217206668,346,346,346,346,0
|
|
20241112,174600,217206668,346,346,346,346,0
|
|
20241112,174500,217206668,346,346,346,346,0
|
|
20241112,174400,217206668,346,346,346,346,0
|
|
20241112,174300,217206668,346,346,346,346,0
|
|
20241112,174200,217206668,346,346,346,346,0
|
|
20241112,174100,217206668,346,346,346,346,0
|
|
20241112,174000,217206668,346,346,346,346,0
|
|
20241112,173900,217206668,346,346,346,346,0
|
|
20241112,173800,217206668,346,346,346,346,0
|
|
20241112,173700,217206668,346,346,346,346,0
|
|
20241112,173600,217206668,346,346,346,346,0
|
|
20241112,173500,217206668,346,346,346,346,0
|
|
20241112,173400,217206668,346,346,346,346,0
|
|
20241112,173300,217206668,346,346,346,346,0
|
|
20241112,173200,217206668,346,346,346,346,0
|
|
20241112,173100,217206668,346,346,346,346,0
|
|
20241112,173000,217206668,346,346,346,346,0
|
|
20241112,172900,217206668,346,346,346,346,0
|
|
20241112,172800,217206668,346,346,346,346,0
|
|
20241112,172700,217206668,346,346,346,346,0
|
|
20241112,172600,217206668,346,346,346,346,0
|
|
20241112,172500,217206668,346,346,346,346,0
|
|
20241112,172400,217206668,346,346,346,346,5884
|
|
20241112,172300,217206668,346,346,346,346,0
|
|
20241112,172200,217206668,346,346,346,346,0
|
|
20241112,172100,217206668,346,346,346,346,0
|
|
20241112,172000,217206668,346,346,346,346,0
|
|
20241112,171900,217206668,346,346,346,346,0
|
|
20241112,171800,217206668,346,346,346,346,0
|
|
20241112,171700,217206668,346,346,346,346,0
|
|
20241112,171600,217206668,346,346,346,346,0
|
|
20241112,171500,217206668,346,346,346,346,0
|
|
20241112,171400,217206668,346,346,346,346,0
|
|
20241112,171300,217206668,346,346,346,346,0
|
|
20241112,171200,217206668,346,346,346,346,0
|
|
20241112,171100,217206668,346,346,346,346,0
|
|
20241112,171000,217206668,346,346,346,346,0
|
|
20241112,170900,217206668,346,346,346,346,0
|
|
20241112,170800,217206668,346,346,346,346,0
|
|
20241112,170700,217206668,346,346,346,346,0
|
|
20241112,170600,217206668,346,346,346,346,0
|
|
20241112,170500,217206668,346,346,346,346,0
|
|
20241112,170400,217206668,346,346,346,346,0
|
|
20241112,170300,217206668,346,346,346,346,0
|
|
20241112,170200,217206668,346,346,346,346,0
|
|
20241112,170100,217206668,346,346,346,346,0
|
|
20241112,170000,217206668,346,346,346,346,0
|
|
20241112,165900,217206668,346,346,346,346,0
|
|
20241112,165800,217206668,346,346,346,346,0
|
|
20241112,165700,217206668,346,346,346,346,0
|
|
20241112,165600,217206668,346,346,346,346,0
|
|
20241112,165500,217206668,346,346,346,346,0
|
|
20241112,165400,217206668,346,346,346,346,5884
|
|
20241112,165300,217206668,346,346,346,346,0
|
|
20241112,165200,217206668,346,346,346,346,0
|
|
20241112,165100,217206668,346,346,346,346,0
|
|
20241112,165000,217206668,346,346,346,346,0
|
|
20241112,164900,217206668,346,346,346,346,0
|
|
20241112,164800,217206668,346,346,346,346,0
|
|
20241112,164700,217206668,346,346,346,346,0
|
|
20241112,164600,217206668,346,346,346,346,0
|
|
20241112,164500,217206668,346,346,346,346,0
|
|
20241112,164400,217206668,346,346,346,346,0
|
|
20241112,164300,217206668,346,346,346,346,0
|
|
20241112,164200,217206668,346,346,346,346,0
|
|
20241112,164100,217206668,346,346,346,346,0
|
|
20241112,164000,217206668,346,346,346,346,0
|
|
20241112,163900,217206668,346,346,346,346,0
|
|
20241112,163800,217206668,346,346,346,346,0
|
|
20241112,163700,217206668,346,346,346,346,0
|
|
20241112,163600,217206668,346,346,346,346,0
|
|
20241112,163500,217206668,346,346,346,346,0
|
|
20241112,163400,217206668,346,346,346,346,0
|
|
20241112,163300,217206668,346,346,346,346,0
|
|
20241112,163200,217206668,346,346,346,346,0
|
|
20241112,163100,217206668,346,346,346,346,0
|
|
20241112,163000,217206668,346,346,346,346,0
|
|
20241112,162900,217206668,346,346,346,346,0
|
|
20241112,162800,217206668,346,346,346,346,0
|
|
20241112,162700,217206668,346,346,346,346,0
|
|
20241112,162600,217206668,346,346,346,346,0
|
|
20241112,162500,217206668,346,346,346,346,0
|
|
20241112,162400,217206668,346,346,346,346,5884
|
|
20241112,162300,217206668,346,346,346,346,0
|
|
20241112,162200,217206668,346,346,346,346,0
|
|
20241112,162100,217206668,346,346,346,346,0
|
|
20241112,162000,217206668,346,346,346,346,0
|
|
20241112,161900,217206668,346,346,346,346,0
|
|
20241112,161800,217206668,346,346,346,346,0
|
|
20241112,161700,217206668,346,346,346,346,0
|
|
20241112,161600,217206668,346,346,346,346,0
|
|
20241112,161500,217206668,346,346,346,346,0
|
|
20241112,161400,217206668,346,346,346,346,0
|
|
20241112,161300,217206668,346,346,346,346,0
|
|
20241112,161200,217206668,346,346,346,346,0
|
|
20241112,161100,217206668,346,346,346,346,0
|
|
20241112,161000,217206668,346,346,346,346,0
|
|
20241112,160900,217206668,346,346,346,346,0
|
|
20241112,160800,217206668,346,346,346,346,0
|
|
20241112,160700,217206668,346,346,346,346,0
|
|
20241112,160600,217206668,346,346,346,346,0
|
|
20241112,160500,217206668,346,346,346,346,0
|
|
20241112,160400,217206668,346,346,346,346,0
|
|
20241112,160300,217206668,346,346,346,346,0
|
|
20241112,160200,217206668,346,346,346,346,0
|
|
20241112,160100,217206668,346,346,346,346,0
|
|
20241112,160000,217206668,346,346,346,346,0
|
|
20241112,155900,217206668,346,346,346,346,0
|
|
20241112,155800,217206668,346,346,346,346,0
|
|
20241112,155700,217206668,346,346,346,346,0
|
|
20241112,155600,217206668,346,346,346,346,0
|
|
20241112,155500,217206668,346,346,346,346,0
|
|
20241112,155400,217206668,346,346,346,346,5884
|
|
20241112,155300,217206668,346,346,346,346,0
|
|
20241112,155200,217206668,346,346,346,346,0
|
|
20241112,155100,217206668,346,346,346,346,0
|
|
20241112,155000,217206668,346,346,346,346,0
|
|
20241112,154900,217206668,346,346,346,346,0
|
|
20241112,154800,217206668,346,346,346,346,0
|
|
20241112,154700,217206668,346,346,346,346,0
|
|
20241112,154600,217206668,346,346,346,346,0
|
|
20241112,154500,217206668,346,346,346,346,0
|
|
20241112,154400,217206668,346,346,346,346,0
|
|
20241112,154300,217206668,346,346,346,346,0
|
|
20241112,154200,217206668,346,346,346,346,0
|
|
20241112,154100,217206668,346,346,346,346,0
|
|
20241112,154000,217206668,346,346,346,346,0
|
|
20241112,153900,217206668,346,346,346,346,0
|
|
20241112,153800,217206668,346,346,346,346,0
|
|
20241112,153700,217206668,346,346,346,346,0
|
|
20241112,153600,217206668,346,346,346,346,0
|
|
20241112,153500,217206668,346,346,346,346,0
|
|
20241112,153400,217206668,346,346,346,346,0
|
|
20241112,153300,217206668,346,346,346,346,0
|
|
20241112,153200,217206668,346,346,346,346,0
|
|
20241112,153100,217206668,346,346,346,346,0
|
|
20241112,153000,217206668,346,346,346,346,5884
|
|
20241112,152900,215170804,346,346,346,346,0
|
|
20241112,152800,215170804,346,346,346,346,0
|
|
20241112,152700,215170804,346,346,346,346,0
|
|
20241112,152600,215170804,346,346,346,346,0
|
|
20241112,152500,215170804,346,346,346,346,0
|
|
20241112,152400,215170804,346,346,346,346,0
|
|
20241112,152300,215170804,346,346,346,346,0
|
|
20241112,152200,215170804,346,346,346,346,0
|
|
20241112,152100,215170804,346,346,346,346,0
|
|
20241112,152000,215170804,346,346,346,346,0
|
|
20241112,151900,215170804,346,344,346,344,8490
|
|
20241112,151800,212238233,345,344,345,344,3
|
|
20241112,151700,212237200,343,342,343,342,2059
|
|
20241112,151600,211532122,341,340,341,340,3029
|
|
20241112,151500,210501190,338,339,339,338,300
|
|
20241112,151400,210399689,337,337,337,337,0
|
|
20241112,151300,210399689,337,337,337,337,5000
|
|
20241112,151200,208714689,337,337,337,337,857
|
|
20241112,151100,208425880,337,337,337,337,0
|
|
20241112,151000,208425880,337,337,337,337,19594
|
|
20241112,150900,201822702,338,338,338,338,6416
|
|
20241112,150800,199654094,338,338,338,338,5090
|
|
20241112,150700,197933674,340,340,340,340,43
|
|
20241112,150600,197919054,341,341,341,341,1
|
|
20241112,150500,197918713,341,341,341,341,27
|
|
20241112,150400,197909506,341,341,341,341,0
|
|
20241112,150300,197909506,341,341,341,341,21
|
|
20241112,150200,197902345,341,341,341,341,0
|
|
20241112,150100,197902345,341,337,341,337,15505
|
|
20241112,150000,192657746,337,337,337,337,755
|
|
20241112,145900,192403311,337,337,337,337,0
|
|
20241112,145800,192403311,337,337,337,337,45
|
|
20241112,145700,192388146,338,338,338,338,12
|
|
20241112,145600,192384090,338,338,338,338,0
|
|
20241112,145500,192384090,338,338,338,338,0
|
|
20241112,145400,192384090,338,338,338,338,0
|
|
20241112,145300,192384090,338,338,338,338,0
|
|
20241112,145200,192384090,338,338,338,338,0
|
|
20241112,145100,192384090,338,338,338,338,0
|
|
20241112,145000,192384090,338,337,338,337,1016
|
|
20241112,144900,192041682,338,338,338,338,0
|
|
20241112,144800,192041682,338,338,338,338,13
|
|
20241112,144700,192037288,338,338,338,338,153
|
|
20241112,144600,191985574,338,338,338,338,12
|
|
20241112,144500,191981518,338,338,338,338,0
|
|
20241112,144400,191981518,338,338,338,338,107
|
|
20241112,144300,191945352,338,338,338,338,42
|
|
20241112,144200,191931156,338,338,338,335,203
|
|
20241112,144100,191862802,336,336,336,336,0
|
|
20241112,144000,191862802,336,336,336,336,0
|
|
20241112,143900,191862802,336,336,336,336,0
|
|
20241112,143800,191862802,336,336,336,336,0
|
|
20241112,143700,191862802,336,336,336,336,0
|
|
20241112,143600,191862802,336,336,336,336,5000
|
|
20241112,143500,190182802,336,336,336,336,0
|
|
20241112,143400,190182802,336,336,336,336,1567
|
|
20241112,143300,189656290,336,336,336,336,5
|
|
20241112,143200,189654610,339,339,339,339,223
|
|
20241112,143100,189579013,339,338,339,338,3175
|
|
20241112,143000,188505569,339,339,339,339,2
|
|
20241112,142900,188504891,339,339,339,339,573
|
|
20241112,142800,188310644,335,335,335,335,0
|
|
20241112,142700,188310644,335,335,335,335,40
|
|
20241112,142600,188297244,335,335,335,335,0
|
|
20241112,142500,188297244,335,335,335,335,0
|
|
20241112,142400,188297244,335,335,335,335,0
|
|
20241112,142300,188297244,335,335,335,334,4085
|
|
20241112,142200,186929283,335,335,335,335,247
|
|
20241112,142100,186846538,335,338,340,335,1620
|
|
20241112,142000,186299141,339,341,341,339,50
|
|
20241112,141900,186282121,341,341,341,341,180
|
|
20241112,141800,186220741,343,343,343,343,165
|
|
20241112,141700,186164146,344,344,344,344,100
|
|
20241112,141600,186129746,345,345,345,345,0
|
|
20241112,141500,186129746,345,345,345,345,300
|
|
20241112,141400,186026246,345,345,345,345,0
|
|
20241112,141300,186026246,345,345,345,345,181
|
|
20241112,141200,185963801,345,345,345,345,552
|
|
20241112,141100,185773361,343,343,343,343,976
|
|
20241112,141000,185438593,343,343,343,342,4300
|
|
20241112,140900,183963993,343,343,343,343,152
|
|
20241112,140800,183911857,342,342,342,342,152
|
|
20241112,140700,183859873,342,345,348,342,3812
|
|
20241112,140600,182537671,344,342,345,342,440
|
|
20241112,140500,182386625,341,336,341,336,17669
|
|
20241112,140400,176416341,336,336,336,336,5237
|
|
20241112,140300,174656709,342,341,342,334,5603
|
|
20241112,140200,172747551,344,347,347,342,8635
|
|
20241112,140100,169776695,347,348,348,347,4041
|
|
20241112,140000,168373792,348,347,348,347,20046
|
|
20241112,135900,161416899,347,343,347,343,816
|
|
20241112,135800,161134522,347,342,347,342,14
|
|
20241112,135700,161129680,346,338,346,338,36478
|
|
20241112,135600,148576019,336,336,336,336,10
|
|
20241112,135500,148572659,335,335,335,335,1
|
|
20241112,135400,148572324,335,335,335,335,0
|
|
20241112,135300,148572324,335,335,335,335,0
|
|
20241112,135200,148572324,335,335,335,335,0
|
|
20241112,135100,148572324,335,335,335,335,0
|
|
20241112,135000,148572324,335,335,335,335,0
|
|
20241112,134900,148572324,335,335,335,335,0
|
|
20241112,134800,148572324,335,335,335,335,4100
|
|
20241112,134700,147198824,335,335,335,335,0
|
|
20241112,134600,147198824,335,335,335,335,0
|
|
20241112,134500,147198824,335,335,335,335,0
|
|
20241112,134400,147198824,335,335,335,335,0
|
|
20241112,134300,147198824,335,335,335,335,0
|
|
20241112,134200,147198824,335,335,335,335,500
|
|
20241112,134100,147031324,335,335,335,335,0
|
|
20241112,134000,147031324,335,335,335,335,0
|
|
20241112,133900,147031324,335,335,335,335,10
|
|
20241112,133800,147027974,335,335,335,335,0
|
|
20241112,133700,147027974,335,338,338,335,401
|
|
20241112,133600,146893636,334,334,334,334,0
|
|
20241112,133500,146893636,334,334,334,334,673
|
|
20241112,133400,146668854,334,334,334,334,0
|
|
20241112,133300,146668854,334,334,334,334,1
|
|
20241112,133200,146668520,334,334,334,334,0
|
|
20241112,133100,146668520,334,334,334,334,30
|
|
20241112,133000,146658500,334,334,334,334,0
|
|
20241112,132900,146658500,334,334,334,334,1515
|
|
20241112,132800,146152490,337,337,337,337,0
|
|
20241112,132700,146152490,337,337,337,337,0
|
|
20241112,132600,146152490,337,337,337,337,8379
|
|
20241112,132500,143328767,337,337,337,337,741
|
|
20241112,132400,143079050,337,337,337,337,1257
|
|
20241112,132300,142655441,334,334,334,334,0
|
|
20241112,132200,142655441,334,334,334,334,0
|
|
20241112,132100,142655441,334,334,334,334,0
|
|
20241112,132000,142655441,334,336,336,334,1458
|
|
20241112,131900,142165953,334,334,334,334,0
|
|
20241112,131800,142165953,334,334,334,334,400
|
|
20241112,131700,142032353,334,334,334,334,0
|
|
20241112,131600,142032353,334,333,335,333,10221
|
|
20241112,131500,138616582,330,330,330,330,0
|
|
20241112,131400,138616582,330,330,330,330,0
|
|
20241112,131300,138616582,330,330,330,330,0
|
|
20241112,131200,138616582,330,330,330,330,0
|
|
20241112,131100,138616582,330,330,330,330,907
|
|
20241112,131000,138317272,330,330,330,330,26
|
|
20241112,130900,138308692,330,330,330,330,20
|
|
20241112,130800,138302092,330,330,330,330,0
|
|
20241112,130700,138302092,330,330,330,330,0
|
|
20241112,130600,138302092,330,330,330,330,1
|
|
20241112,130500,138301762,330,330,330,330,0
|
|
20241112,130400,138301762,330,330,330,330,0
|
|
20241112,130300,138301762,330,330,330,330,0
|
|
20241112,130200,138301762,330,330,330,330,0
|
|
20241112,130100,138301762,330,330,330,330,285
|
|
20241112,130000,138207712,330,330,330,330,15
|
|
20241112,125900,138202762,330,330,330,330,29
|
|
20241112,125800,138193192,331,331,331,331,0
|
|
20241112,125700,138193192,331,331,331,331,13
|
|
20241112,125600,138188889,330,330,330,330,0
|
|
20241112,125500,138188889,330,330,330,330,6478
|
|
20241112,125400,136051149,331,331,331,331,1
|
|
20241112,125300,136050818,331,331,331,331,1
|
|
20241112,125200,136050487,331,331,331,331,29
|
|
20241112,125100,136040888,331,331,331,331,3
|
|
20241112,125000,136039895,330,330,330,330,0
|
|
20241112,124900,136039895,330,331,331,330,1000
|
|
20241112,124800,135709017,331,331,331,331,0
|
|
20241112,124700,135709017,331,331,331,331,0
|
|
20241112,124600,135709017,331,331,331,331,122
|
|
20241112,124500,135668635,331,331,331,331,1000
|
|
20241112,124400,135337635,331,331,331,331,0
|
|
20241112,124300,135337635,331,331,331,331,1019
|
|
20241112,124200,135000346,331,331,331,331,1
|
|
20241112,124100,135000015,331,331,331,331,260
|
|
20241112,124000,134913955,331,331,331,331,0
|
|
20241112,123900,134913955,331,331,331,331,523
|
|
20241112,123800,134740842,331,331,331,331,500
|
|
20241112,123700,134575342,331,331,331,331,1000
|
|
20241112,123600,134244342,331,331,331,331,0
|
|
20241112,123500,134244342,331,331,331,331,0
|
|
20241112,123400,134244342,331,331,331,331,0
|
|
20241112,123300,134244342,331,331,331,331,0
|
|
20241112,123200,134244342,331,333,333,331,212
|
|
20241112,123100,134174150,333,333,333,333,10
|
|
20241112,123000,134170820,333,333,333,333,10
|
|
20241112,122900,134167490,333,333,333,333,7
|
|
20241112,122800,134165159,333,333,333,333,3700
|
|
20241112,122700,132933059,332,332,332,332,100
|
|
20241112,122600,132899859,333,333,333,333,853
|
|
20241112,122500,132615810,333,333,333,333,2
|
|
20241112,122400,132615144,336,336,336,336,0
|
|
20241112,122300,132615144,336,334,336,334,5000
|
|
20241112,122200,130940848,330,330,330,330,300
|
|
20241112,122100,130841848,331,331,331,331,867
|
|
20241112,122000,130554871,332,332,332,332,704
|
|
20241112,121900,130321143,333,333,333,333,0
|
|
20241112,121800,130321143,333,336,336,333,535
|
|
20241112,121700,130142883,336,336,336,336,0
|
|
20241112,121600,130142883,336,336,336,336,0
|
|
20241112,121500,130142883,336,336,336,336,0
|
|
20241112,121400,130142883,336,335,336,335,7000
|
|
20241112,121300,127796463,334,333,334,333,2900
|
|
20241112,121200,126828364,329,329,329,329,13
|
|
20241112,121100,126824087,333,333,333,333,5000
|
|
20241112,121000,125159087,329,329,329,329,22
|
|
20241112,120900,125151849,334,334,334,334,0
|
|
20241112,120800,125151849,334,334,334,334,0
|
|
20241112,120700,125151849,334,334,334,334,0
|
|
20241112,120600,125151849,334,334,334,334,1
|
|
20241112,120500,125151515,334,334,334,334,64
|
|
20241112,120400,125130139,334,330,334,330,1400
|
|
20241112,120300,124665931,330,330,330,330,0
|
|
20241112,120200,124665931,330,328,330,328,3600
|
|
20241112,120100,123481428,328,328,328,328,200
|
|
20241112,120000,123415828,328,328,328,328,0
|
|
20241112,115900,123415828,328,327,328,327,202
|
|
20241112,115800,123349573,324,325,325,324,33
|
|
20241112,115700,123338869,324,324,324,324,0
|
|
20241112,115600,123338869,324,324,324,324,0
|
|
20241112,115500,123338869,324,324,324,324,1
|
|
20241112,115400,123338545,328,327,328,327,5988
|
|
20241112,115300,121374484,326,326,326,326,0
|
|
20241112,115200,121374484,326,326,326,326,0
|
|
20241112,115100,121374484,326,326,326,326,0
|
|
20241112,115000,121374484,326,325,326,325,11786
|
|
20241112,114900,117532377,326,326,326,326,2
|
|
20241112,114800,117531725,326,326,326,326,1
|
|
20241112,114700,117531399,325,325,325,325,0
|
|
20241112,114600,117531399,325,325,325,325,1
|
|
20241112,114500,117531074,329,329,329,329,101
|
|
20241112,114400,117497845,329,329,329,329,2
|
|
20241112,114300,117497187,318,329,329,318,33203
|
|
20241112,114200,106823331,329,329,329,329,0
|
|
20241112,114100,106823331,329,329,329,329,0
|
|
20241112,114000,106823331,329,329,329,329,166
|
|
20241112,113900,106768717,329,329,329,329,0
|
|
20241112,113800,106768717,329,329,329,329,0
|
|
20241112,113700,106768717,329,329,329,327,5735
|
|
20241112,113600,104885266,329,329,329,329,0
|
|
20241112,113500,104885266,329,330,330,328,1187
|
|
20241112,113400,104494735,330,330,330,330,0
|
|
20241112,113300,104494735,330,330,330,330,3499
|
|
20241112,113200,103340065,330,330,330,330,0
|
|
20241112,113100,103340065,330,330,330,330,0
|
|
20241112,113000,103340065,330,330,330,330,0
|
|
20241112,112900,103340065,330,330,330,330,11
|
|
20241112,112800,103336435,330,330,330,330,11388
|
|
20241112,112700,99578395,330,330,330,330,1
|
|
20241112,112600,99578065,334,334,334,334,0
|
|
20241112,112500,99578065,334,334,334,334,0
|
|
20241112,112400,99578065,334,334,334,334,0
|
|
20241112,112300,99578065,334,330,334,330,1434
|
|
20241112,112200,99104605,334,334,334,334,0
|
|
20241112,112100,99104605,334,334,334,334,300
|
|
20241112,112000,99004405,334,334,334,334,5
|
|
20241112,111900,99002735,334,331,334,331,10943
|
|
20241112,111800,95356143,331,331,331,331,0
|
|
20241112,111700,95356143,331,331,331,331,2
|
|
20241112,111600,95355481,330,331,331,330,209
|
|
20241112,111500,95286303,331,334,334,331,136
|
|
20241112,111400,95240962,334,334,334,334,0
|
|
20241112,111300,95240962,334,334,334,334,0
|
|
20241112,111200,95240962,334,334,334,334,0
|
|
20241112,111100,95240962,334,334,334,334,58
|
|
20241112,111000,95221590,334,334,334,334,0
|
|
20241112,110900,95221590,334,334,334,334,200
|
|
20241112,110800,95154790,334,334,334,334,0
|
|
20241112,110700,95154790,334,334,334,334,0
|
|
20241112,110600,95154790,334,334,334,334,0
|
|
20241112,110500,95154790,334,334,334,334,181
|
|
20241112,110400,95094336,334,334,334,334,1098
|
|
20241112,110300,94727604,334,334,334,334,0
|
|
20241112,110200,94727604,334,335,336,334,26
|
|
20241112,110100,94718904,335,335,335,335,5
|
|
20241112,110000,94717229,335,335,335,335,0
|
|
20241112,105900,94717229,335,333,335,333,395
|
|
20241112,105800,94584913,330,330,330,330,0
|
|
20241112,105700,94584913,330,330,331,330,340
|
|
20241112,105600,94472429,330,332,332,330,354
|
|
20241112,105500,94354907,332,336,336,332,106
|
|
20241112,105400,94319308,334,334,334,334,1755
|
|
20241112,105300,93733138,334,334,334,334,0
|
|
20241112,105200,93733138,334,335,335,334,22980
|
|
20241112,105100,86036444,336,337,337,336,631
|
|
20241112,105000,85823837,337,337,337,337,4
|
|
20241112,104900,85822489,337,334,337,334,436
|
|
20241112,104800,85675692,334,334,334,334,817
|
|
20241112,104700,85402814,337,337,337,337,3
|
|
20241112,104600,85401803,337,337,337,337,1595
|
|
20241112,104500,84864288,337,337,337,337,0
|
|
20241112,104400,84864288,337,334,337,334,1695
|
|
20241112,104300,84293370,337,337,337,337,1632
|
|
20241112,104200,83743386,337,337,337,337,16
|
|
20241112,104100,83737994,337,336,337,336,1907
|
|
20241112,104000,83097240,334,334,334,334,1
|
|
20241112,103900,83096906,334,335,335,334,1298
|
|
20241112,103800,82662274,335,335,335,335,157
|
|
20241112,103700,82609679,334,334,334,334,10
|
|
20241112,103600,82606339,334,335,335,334,22
|
|
20241112,103500,82598990,334,334,334,334,10
|
|
20241112,103400,82595650,334,334,334,334,3588
|
|
20241112,103300,81397258,334,334,334,334,0
|
|
20241112,103200,81397258,334,335,335,334,5145
|
|
20241112,103100,79673705,336,336,336,336,0
|
|
20241112,103000,79673705,336,336,336,335,3
|
|
20241112,102900,79672698,335,337,337,335,12017
|
|
20241112,102800,75636862,337,336,337,336,102
|
|
20241112,102700,75602490,337,337,337,337,1
|
|
20241112,102600,75602153,336,336,336,336,155
|
|
20241112,102500,75550073,337,337,337,337,6
|
|
20241112,102400,75548051,337,337,337,337,14
|
|
20241112,102300,75543333,337,337,337,337,0
|
|
20241112,102200,75543333,337,337,337,337,0
|
|
20241112,102100,75543333,337,337,337,337,514
|
|
20241112,102000,75370115,335,335,335,335,1000
|
|
20241112,101900,75035115,337,337,337,337,0
|
|
20241112,101800,75035115,337,337,337,337,1
|
|
20241112,101700,75034778,334,334,334,334,0
|
|
20241112,101600,75034778,334,335,335,334,3585
|
|
20241112,101500,73833804,334,334,334,334,1833
|
|
20241112,101400,73221582,334,334,334,334,2000
|
|
20241112,101300,72553582,334,334,335,334,1004
|
|
20241112,101200,72218244,332,334,335,332,602
|
|
20241112,101100,72017177,334,334,334,334,3000
|
|
20241112,101000,71015177,334,334,334,332,422
|
|
20241112,100900,70875065,329,329,329,329,0
|
|
20241112,100800,70875065,329,329,329,329,0
|
|
20241112,100700,70875065,329,329,329,329,0
|
|
20241112,100600,70875065,329,334,334,329,5655
|
|
20241112,100500,69006135,334,334,334,334,143
|
|
20241112,100400,68958373,334,330,334,330,5860
|
|
20241112,100300,67021019,330,330,330,330,0
|
|
20241112,100200,67021019,330,330,330,330,124
|
|
20241112,100100,66980099,329,329,329,329,136
|
|
20241112,100000,66935355,329,329,329,329,5
|
|
20241112,095900,66933710,329,329,329,329,10
|
|
20241112,095800,66930420,330,330,330,330,0
|
|
20241112,095700,66930420,330,330,330,330,0
|
|
20241112,095600,66930420,330,330,330,330,0
|
|
20241112,095500,66930420,330,332,332,330,19148
|
|
20241112,095400,60602535,333,333,333,333,6082
|
|
20241112,095300,58577229,337,332,337,332,10001
|
|
20241112,095200,55256892,332,332,332,332,0
|
|
20241112,095100,55256892,332,332,332,332,1121
|
|
20241112,095000,54884720,333,333,333,333,0
|
|
20241112,094900,54884720,333,334,334,333,1740
|
|
20241112,094800,54304100,334,334,334,334,4
|
|
20241112,094700,54302764,334,334,334,334,2488
|
|
20241112,094600,53471772,334,335,339,334,1206
|
|
20241112,094500,53064625,335,335,335,335,1
|
|
20241112,094400,53064290,335,333,335,333,2
|
|
20241112,094300,53063622,334,334,334,334,300
|
|
20241112,094200,52963422,335,335,335,335,1
|
|
20241112,094100,52963087,332,330,332,330,3250
|
|
20241112,094000,51884579,331,330,331,330,7278
|
|
20241112,093900,49479914,330,330,330,330,1
|
|
20241112,093800,49479584,330,330,330,330,0
|
|
20241112,093700,49479584,330,330,330,330,1
|
|
20241112,093600,49479254,330,330,330,330,0
|
|
20241112,093500,49479254,330,330,330,330,0
|
|
20241112,093400,49479254,330,327,330,327,10000
|
|
20241112,093300,46190377,324,328,328,324,16006
|
|
20241112,093200,40986911,326,326,326,326,70
|
|
20241112,093100,40964091,328,328,328,328,300
|
|
20241112,093000,40865691,329,329,329,329,0
|
|
20241112,092900,40865691,329,329,329,329,0
|
|
20241112,092800,40865691,329,329,329,329,0
|
|
20241112,092700,40865691,329,326,329,326,21
|
|
20241112,092600,40858788,329,329,329,329,5
|
|
20241112,092500,40857143,328,328,328,326,10003
|
|
20241112,092400,37584617,328,328,328,328,1
|
|
20241112,092300,37584289,328,328,328,328,0
|
|
20241112,092200,37584289,328,330,330,328,2588
|
|
20241112,092100,36732896,330,330,330,330,1
|
|
20241112,092000,36732566,328,328,328,328,20
|
|
20241112,091900,36726006,327,330,330,327,314
|
|
20241112,091800,36623163,330,330,330,330,2
|
|
20241112,091700,36622503,328,330,330,328,3
|
|
20241112,091600,36621516,330,329,330,328,1217
|
|
20241112,091500,36222137,328,329,329,328,94
|
|
20241112,091400,36191304,328,330,331,328,3234
|
|
20241112,091300,35127982,331,331,331,331,105
|
|
20241112,091200,35093227,328,328,328,327,11832
|
|
20241112,091100,31212332,327,323,327,323,3846
|
|
20241112,091000,29961720,323,322,323,322,2618
|
|
20241112,090900,29116225,320,319,320,318,55328
|
|
20241112,090800,11451035,320,323,323,319,1152
|
|
20241112,090700,11082395,321,321,325,321,38
|
|
20241112,090600,11070193,321,326,326,321,15936
|
|
20241112,090500,5931207,326,327,327,323,1839
|
|
20241112,090400,5333163,328,327,329,322,9618
|
|
20241112,090300,2205708,331,327,332,327,3
|
|
20241112,090200,2204718,326,328,336,326,713
|
|
20241112,090100,1971502,329,334,336,329,1239
|
|
20241112,090000,1558592,336,336,336,334,4639
|