627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192400,211120842,321,321,321,321,295
|
|
20241113,192300,211120842,321,321,321,321,0
|
|
20241113,192200,211120842,321,321,321,321,0
|
|
20241113,192100,211120842,321,321,321,321,0
|
|
20241113,192000,211120842,321,321,321,321,0
|
|
20241113,191900,211120842,321,321,321,321,0
|
|
20241113,191800,211120842,321,321,321,321,0
|
|
20241113,191700,211120842,321,321,321,321,0
|
|
20241113,191600,211120842,321,321,321,321,0
|
|
20241113,191500,211120842,321,321,321,321,0
|
|
20241113,191400,211120842,321,321,321,321,0
|
|
20241113,191300,211120842,321,321,321,321,0
|
|
20241113,191200,211120842,321,321,321,321,0
|
|
20241113,191100,211120842,321,321,321,321,0
|
|
20241113,191000,211120842,321,321,321,321,0
|
|
20241113,190900,211120842,321,321,321,321,0
|
|
20241113,190800,211120842,321,321,321,321,0
|
|
20241113,190700,211120842,321,321,321,321,0
|
|
20241113,190600,211120842,321,321,321,321,0
|
|
20241113,190500,211120842,321,321,321,321,0
|
|
20241113,190400,211120842,321,321,321,321,0
|
|
20241113,190300,211120842,321,321,321,321,0
|
|
20241113,190200,211120842,321,321,321,321,0
|
|
20241113,190100,211120842,321,321,321,321,0
|
|
20241113,190000,211120842,321,321,321,321,0
|
|
20241113,185900,211120842,321,321,321,321,0
|
|
20241113,185800,211120842,321,321,321,321,0
|
|
20241113,185700,211120842,321,321,321,321,0
|
|
20241113,185600,211120842,321,321,321,321,0
|
|
20241113,185500,211120842,321,321,321,321,0
|
|
20241113,185400,211120842,321,321,321,321,295
|
|
20241113,185300,211120842,321,321,321,321,0
|
|
20241113,185200,211120842,321,321,321,321,0
|
|
20241113,185100,211120842,321,321,321,321,0
|
|
20241113,185000,211120842,321,321,321,321,0
|
|
20241113,184900,211120842,321,321,321,321,0
|
|
20241113,184800,211120842,321,321,321,321,0
|
|
20241113,184700,211120842,321,321,321,321,0
|
|
20241113,184600,211120842,321,321,321,321,0
|
|
20241113,184500,211120842,321,321,321,321,0
|
|
20241113,184400,211120842,321,321,321,321,0
|
|
20241113,184300,211120842,321,321,321,321,0
|
|
20241113,184200,211120842,321,321,321,321,0
|
|
20241113,184100,211120842,321,321,321,321,0
|
|
20241113,184000,211120842,321,321,321,321,0
|
|
20241113,183900,211120842,321,321,321,321,0
|
|
20241113,183800,211120842,321,321,321,321,0
|
|
20241113,183700,211120842,321,321,321,321,0
|
|
20241113,183600,211120842,321,321,321,321,0
|
|
20241113,183500,211120842,321,321,321,321,0
|
|
20241113,183400,211120842,321,321,321,321,0
|
|
20241113,183300,211120842,321,321,321,321,0
|
|
20241113,183200,211120842,321,321,321,321,0
|
|
20241113,183100,211120842,321,321,321,321,0
|
|
20241113,183000,211120842,321,321,321,321,0
|
|
20241113,182900,211120842,321,321,321,321,0
|
|
20241113,182800,211120842,321,321,321,321,0
|
|
20241113,182700,211120842,321,321,321,321,0
|
|
20241113,182600,211120842,321,321,321,321,0
|
|
20241113,182500,211120842,321,321,321,321,0
|
|
20241113,182400,211120842,321,321,321,321,295
|
|
20241113,182300,211120842,321,321,321,321,0
|
|
20241113,182200,211120842,321,321,321,321,0
|
|
20241113,182100,211120842,321,321,321,321,0
|
|
20241113,182000,211120842,321,321,321,321,0
|
|
20241113,181900,211120842,321,321,321,321,0
|
|
20241113,181800,211120842,321,321,321,321,0
|
|
20241113,181700,211120842,321,321,321,321,0
|
|
20241113,181600,211120842,321,321,321,321,0
|
|
20241113,181500,211120842,321,321,321,321,0
|
|
20241113,181400,211120842,321,321,321,321,0
|
|
20241113,181300,211120842,321,321,321,321,0
|
|
20241113,181200,211120842,321,321,321,321,0
|
|
20241113,181100,211120842,321,321,321,321,0
|
|
20241113,181000,211120842,321,321,321,321,0
|
|
20241113,180900,211120842,321,321,321,321,0
|
|
20241113,180800,211120842,321,321,321,321,0
|
|
20241113,180700,211120842,321,321,321,321,0
|
|
20241113,180600,211120842,321,321,321,321,0
|
|
20241113,180500,211120842,321,321,321,321,0
|
|
20241113,180400,211120842,321,321,321,321,0
|
|
20241113,180300,211120842,321,321,321,321,0
|
|
20241113,180200,211120842,321,321,321,321,0
|
|
20241113,180100,211120842,321,321,321,321,0
|
|
20241113,180000,211120842,321,321,321,321,0
|
|
20241113,175900,211120842,321,321,321,321,0
|
|
20241113,175800,211120842,321,321,321,321,0
|
|
20241113,175700,211120842,321,321,321,321,0
|
|
20241113,175600,211120842,321,321,321,321,0
|
|
20241113,175500,211120842,321,321,321,321,0
|
|
20241113,175400,211120842,321,321,321,321,295
|
|
20241113,175300,211120842,321,321,321,321,0
|
|
20241113,175200,211120842,321,321,321,321,0
|
|
20241113,175100,211120842,321,321,321,321,0
|
|
20241113,175000,211120842,321,321,321,321,0
|
|
20241113,174900,211120842,321,321,321,321,0
|
|
20241113,174800,211120842,321,321,321,321,0
|
|
20241113,174700,211120842,321,321,321,321,0
|
|
20241113,174600,211120842,321,321,321,321,0
|
|
20241113,174500,211120842,321,321,321,321,0
|
|
20241113,174400,211120842,321,321,321,321,0
|
|
20241113,174300,211120842,321,321,321,321,0
|
|
20241113,174200,211120842,321,321,321,321,0
|
|
20241113,174100,211120842,321,321,321,321,0
|
|
20241113,174000,211120842,321,321,321,321,0
|
|
20241113,173900,211120842,321,321,321,321,0
|
|
20241113,173800,211120842,321,321,321,321,0
|
|
20241113,173700,211120842,321,321,321,321,0
|
|
20241113,173600,211120842,321,321,321,321,0
|
|
20241113,173500,211120842,321,321,321,321,0
|
|
20241113,173400,211120842,321,321,321,321,0
|
|
20241113,173300,211120842,321,321,321,321,0
|
|
20241113,173200,211120842,321,321,321,321,0
|
|
20241113,173100,211120842,321,321,321,321,0
|
|
20241113,173000,211120842,321,321,321,321,0
|
|
20241113,172900,211120842,321,321,321,321,0
|
|
20241113,172800,211120842,321,321,321,321,0
|
|
20241113,172700,211120842,321,321,321,321,0
|
|
20241113,172600,211120842,321,321,321,321,0
|
|
20241113,172500,211120842,321,321,321,321,0
|
|
20241113,172400,211120842,321,321,321,321,295
|
|
20241113,172300,211120842,321,321,321,321,0
|
|
20241113,172200,211120842,321,321,321,321,0
|
|
20241113,172100,211120842,321,321,321,321,0
|
|
20241113,172000,211120842,321,321,321,321,0
|
|
20241113,171900,211120842,321,321,321,321,0
|
|
20241113,171800,211120842,321,321,321,321,0
|
|
20241113,171700,211120842,321,321,321,321,0
|
|
20241113,171600,211120842,321,321,321,321,0
|
|
20241113,171500,211120842,321,321,321,321,0
|
|
20241113,171400,211120842,321,321,321,321,0
|
|
20241113,171300,211120842,321,321,321,321,0
|
|
20241113,171200,211120842,321,321,321,321,0
|
|
20241113,171100,211120842,321,321,321,321,0
|
|
20241113,171000,211120842,321,321,321,321,0
|
|
20241113,170900,211120842,321,321,321,321,0
|
|
20241113,170800,211120842,321,321,321,321,0
|
|
20241113,170700,211120842,321,321,321,321,0
|
|
20241113,170600,211120842,321,321,321,321,0
|
|
20241113,170500,211120842,321,321,321,321,0
|
|
20241113,170400,211120842,321,321,321,321,0
|
|
20241113,170300,211120842,321,321,321,321,0
|
|
20241113,170200,211120842,321,321,321,321,0
|
|
20241113,170100,211120842,321,321,321,321,0
|
|
20241113,170000,211120842,321,321,321,321,0
|
|
20241113,165900,211120842,321,321,321,321,0
|
|
20241113,165800,211120842,321,321,321,321,0
|
|
20241113,165700,211120842,321,321,321,321,0
|
|
20241113,165600,211120842,321,321,321,321,0
|
|
20241113,165500,211120842,321,321,321,321,0
|
|
20241113,165400,211120842,321,321,321,321,295
|
|
20241113,165300,211120842,321,321,321,321,0
|
|
20241113,165200,211120842,321,321,321,321,0
|
|
20241113,165100,211120842,321,321,321,321,0
|
|
20241113,165000,211120842,321,321,321,321,0
|
|
20241113,164900,211120842,321,321,321,321,0
|
|
20241113,164800,211120842,321,321,321,321,0
|
|
20241113,164700,211120842,321,321,321,321,0
|
|
20241113,164600,211120842,321,321,321,321,0
|
|
20241113,164500,211120842,321,321,321,321,0
|
|
20241113,164400,211120842,321,321,321,321,0
|
|
20241113,164300,211120842,321,321,321,321,0
|
|
20241113,164200,211120842,321,321,321,321,0
|
|
20241113,164100,211120842,321,321,321,321,0
|
|
20241113,164000,211120842,321,321,321,321,0
|
|
20241113,163900,211120842,321,321,321,321,0
|
|
20241113,163800,211120842,321,321,321,321,0
|
|
20241113,163700,211120842,321,321,321,321,0
|
|
20241113,163600,211120842,321,321,321,321,0
|
|
20241113,163500,211120842,321,321,321,321,0
|
|
20241113,163400,211120842,321,321,321,321,0
|
|
20241113,163300,211120842,321,321,321,321,0
|
|
20241113,163200,211120842,321,321,321,321,0
|
|
20241113,163100,211120842,321,321,321,321,0
|
|
20241113,163000,211120842,321,321,321,321,0
|
|
20241113,162900,211120842,321,321,321,321,0
|
|
20241113,162800,211120842,321,321,321,321,0
|
|
20241113,162700,211120842,321,321,321,321,0
|
|
20241113,162600,211120842,321,321,321,321,0
|
|
20241113,162500,211120842,321,321,321,321,0
|
|
20241113,162400,211120842,321,321,321,321,295
|
|
20241113,162300,211120842,321,321,321,321,0
|
|
20241113,162200,211120842,321,321,321,321,0
|
|
20241113,162100,211120842,321,321,321,321,0
|
|
20241113,162000,211120842,321,321,321,321,0
|
|
20241113,161900,211120842,321,321,321,321,0
|
|
20241113,161800,211120842,321,321,321,321,0
|
|
20241113,161700,211120842,321,321,321,321,0
|
|
20241113,161600,211120842,321,321,321,321,0
|
|
20241113,161500,211120842,321,321,321,321,0
|
|
20241113,161400,211120842,321,321,321,321,0
|
|
20241113,161300,211120842,321,321,321,321,0
|
|
20241113,161200,211120842,321,321,321,321,0
|
|
20241113,161100,211120842,321,321,321,321,0
|
|
20241113,161000,211120842,321,321,321,321,0
|
|
20241113,160900,211120842,321,321,321,321,0
|
|
20241113,160800,211120842,321,321,321,321,0
|
|
20241113,160700,211120842,321,321,321,321,0
|
|
20241113,160600,211120842,321,321,321,321,0
|
|
20241113,160500,211120842,321,321,321,321,0
|
|
20241113,160400,211120842,321,321,321,321,0
|
|
20241113,160300,211120842,321,321,321,321,0
|
|
20241113,160200,211120842,321,321,321,321,0
|
|
20241113,160100,211120842,321,321,321,321,0
|
|
20241113,160000,211120842,321,321,321,321,0
|
|
20241113,155900,211120842,321,321,321,321,0
|
|
20241113,155800,211120842,321,321,321,321,0
|
|
20241113,155700,211120842,321,321,321,321,0
|
|
20241113,155600,211120842,321,321,321,321,0
|
|
20241113,155500,211120842,321,321,321,321,0
|
|
20241113,155400,211120842,321,321,321,321,295
|
|
20241113,155300,211120842,321,321,321,321,0
|
|
20241113,155200,211120842,321,321,321,321,0
|
|
20241113,155100,211120842,321,321,321,321,0
|
|
20241113,155000,211120842,321,321,321,321,0
|
|
20241113,154900,211120842,321,321,321,321,0
|
|
20241113,154800,211120842,321,321,321,321,0
|
|
20241113,154700,211120842,321,321,321,321,0
|
|
20241113,154600,211120842,321,321,321,321,0
|
|
20241113,154500,211120842,321,321,321,321,0
|
|
20241113,154400,211120842,321,321,321,321,0
|
|
20241113,154300,211120842,321,321,321,321,0
|
|
20241113,154200,211120842,321,321,321,321,0
|
|
20241113,154100,211120842,321,321,321,321,0
|
|
20241113,154000,211120842,321,321,321,321,0
|
|
20241113,153900,211120842,321,321,321,321,0
|
|
20241113,153800,211120842,321,321,321,321,0
|
|
20241113,153700,211120842,321,321,321,321,0
|
|
20241113,153600,211120842,321,321,321,321,0
|
|
20241113,153500,211120842,321,321,321,321,0
|
|
20241113,153400,211120842,321,321,321,321,0
|
|
20241113,153300,211120842,321,321,321,321,0
|
|
20241113,153200,211120842,321,321,321,321,0
|
|
20241113,153100,211120842,321,321,321,321,0
|
|
20241113,153000,211120842,321,321,321,321,295
|
|
20241113,152900,211026147,325,325,325,325,0
|
|
20241113,152800,211026147,325,325,325,325,0
|
|
20241113,152700,211026147,325,325,325,325,0
|
|
20241113,152600,211026147,325,325,325,325,0
|
|
20241113,152500,211026147,325,325,325,325,0
|
|
20241113,152400,211026147,325,325,325,325,0
|
|
20241113,152300,211026147,325,325,325,325,0
|
|
20241113,152200,211026147,325,325,325,325,0
|
|
20241113,152100,211026147,325,325,325,325,0
|
|
20241113,152000,211026147,325,325,325,325,0
|
|
20241113,151900,211026147,325,325,325,325,0
|
|
20241113,151800,211026147,325,325,325,325,0
|
|
20241113,151700,211026147,325,325,325,325,0
|
|
20241113,151600,211026147,325,321,325,321,7146
|
|
20241113,151500,208710609,320,320,320,320,0
|
|
20241113,151400,208710609,320,320,320,320,0
|
|
20241113,151300,208710609,320,320,320,320,964
|
|
20241113,151200,208402129,320,321,321,320,1996
|
|
20241113,151100,207763271,323,323,323,323,100
|
|
20241113,151000,207730971,323,323,323,323,0
|
|
20241113,150900,207730971,323,323,323,323,20
|
|
20241113,150800,207724511,323,323,323,323,15
|
|
20241113,150700,207719666,323,323,323,323,100
|
|
20241113,150600,207687366,323,323,323,323,0
|
|
20241113,150500,207687366,323,323,323,323,29
|
|
20241113,150400,207677999,323,323,323,323,0
|
|
20241113,150300,207677999,323,323,323,323,0
|
|
20241113,150200,207677999,323,323,323,323,0
|
|
20241113,150100,207677999,323,323,323,323,0
|
|
20241113,150000,207677999,323,323,323,323,0
|
|
20241113,145900,207677999,323,323,323,323,310
|
|
20241113,145800,207577869,323,323,323,323,0
|
|
20241113,145700,207577869,323,323,323,323,0
|
|
20241113,145600,207577869,323,323,323,323,0
|
|
20241113,145500,207577869,323,323,323,323,0
|
|
20241113,145400,207577869,323,323,323,323,1900
|
|
20241113,145300,206964169,323,323,323,323,0
|
|
20241113,145200,206964169,323,323,323,323,387
|
|
20241113,145100,206839168,323,323,323,323,6
|
|
20241113,145000,206837230,324,322,324,322,5609
|
|
20241113,144900,205022032,321,320,321,320,9547
|
|
20241113,144800,201964977,320,320,320,320,1000
|
|
20241113,144700,201644977,320,320,320,320,0
|
|
20241113,144600,201644977,320,320,320,320,0
|
|
20241113,144500,201644977,320,320,320,320,3000
|
|
20241113,144400,200684977,318,320,320,318,8024
|
|
20241113,144300,198121468,320,320,320,320,0
|
|
20241113,144200,198121468,320,320,320,320,0
|
|
20241113,144100,198121468,320,320,320,320,314
|
|
20241113,144000,198020988,318,320,320,318,394
|
|
20241113,143900,197895614,319,319,319,319,547
|
|
20241113,143800,197721121,319,318,319,318,602
|
|
20241113,143700,197529683,319,319,319,319,2264
|
|
20241113,143600,196807467,318,319,319,318,9510
|
|
20241113,143500,193777779,320,320,320,320,0
|
|
20241113,143400,193777779,320,320,320,320,0
|
|
20241113,143300,193777779,320,320,320,320,2100
|
|
20241113,143200,193105779,319,319,319,319,0
|
|
20241113,143100,193105779,319,320,320,319,10522
|
|
20241113,143000,189739145,321,321,321,321,0
|
|
20241113,142900,189739145,321,321,321,321,2660
|
|
20241113,142800,188885285,321,322,322,321,70
|
|
20241113,142700,188862814,323,323,323,323,1
|
|
20241113,142600,188862491,323,323,323,323,0
|
|
20241113,142500,188862491,323,323,323,323,12
|
|
20241113,142400,188858615,323,323,323,323,0
|
|
20241113,142300,188858615,323,323,323,323,100
|
|
20241113,142200,188826315,323,323,323,323,0
|
|
20241113,142100,188826315,323,323,323,323,11
|
|
20241113,142000,188822762,321,321,321,321,420
|
|
20241113,141900,188687942,323,323,323,323,160
|
|
20241113,141800,188636262,324,324,324,324,0
|
|
20241113,141700,188636262,324,324,324,324,0
|
|
20241113,141600,188636262,324,324,324,324,1
|
|
20241113,141500,188635938,324,324,324,324,120
|
|
20241113,141400,188597058,324,324,324,324,377
|
|
20241113,141300,188474910,324,324,324,324,0
|
|
20241113,141200,188474910,324,324,324,324,0
|
|
20241113,141100,188474910,324,324,324,324,0
|
|
20241113,141000,188474910,324,324,324,324,0
|
|
20241113,140900,188474910,324,324,324,324,0
|
|
20241113,140800,188474910,324,322,324,322,4728
|
|
20241113,140700,186950327,321,321,321,321,318
|
|
20241113,140600,186848249,321,321,321,321,7007
|
|
20241113,140500,184599002,321,321,321,321,0
|
|
20241113,140400,184599002,321,321,321,321,3665
|
|
20241113,140300,183422537,321,321,321,321,50813
|
|
20241113,140200,167111564,321,321,321,321,0
|
|
20241113,140100,167111564,321,320,321,320,4001
|
|
20241113,140000,165831243,320,321,321,320,8048
|
|
20241113,135900,163251837,324,324,324,324,1
|
|
20241113,135800,163251513,323,323,323,323,0
|
|
20241113,135700,163251513,323,322,323,322,4004
|
|
20241113,135600,161958333,323,323,323,323,500
|
|
20241113,135500,161796833,323,323,323,323,0
|
|
20241113,135400,161796833,323,323,323,323,250
|
|
20241113,135300,161716083,323,322,323,322,1400
|
|
20241113,135200,161263886,322,322,322,322,0
|
|
20241113,135100,161263886,322,322,322,322,600
|
|
20241113,135000,161070686,322,322,322,322,9
|
|
20241113,134900,161067788,322,322,322,322,0
|
|
20241113,134800,161067788,322,322,322,322,3
|
|
20241113,134700,161066822,321,321,321,321,145
|
|
20241113,134600,161020277,321,321,321,321,0
|
|
20241113,134500,161020277,321,321,321,321,2309
|
|
20241113,134400,160279088,321,321,321,321,406
|
|
20241113,134300,160148762,322,322,322,322,0
|
|
20241113,134200,160148762,322,322,322,322,5531
|
|
20241113,134100,158367780,322,321,322,321,55097
|
|
20241113,134000,140628922,321,322,322,319,65829
|
|
20241113,133900,119532249,322,323,323,322,10944
|
|
20241113,133800,116008181,323,326,327,323,5456
|
|
20241113,133700,114244489,327,327,327,327,0
|
|
20241113,133600,114244489,327,327,327,327,0
|
|
20241113,133500,114244489,327,327,327,327,0
|
|
20241113,133400,114244489,327,327,327,327,0
|
|
20241113,133300,114244489,327,327,327,327,0
|
|
20241113,133200,114244489,327,327,327,327,4763
|
|
20241113,133100,112686988,327,324,327,323,1347
|
|
20241113,133000,112251803,325,327,327,325,4852
|
|
20241113,132900,110665219,327,327,327,327,0
|
|
20241113,132800,110665219,327,327,327,327,0
|
|
20241113,132700,110665219,327,327,327,327,0
|
|
20241113,132600,110665219,327,327,327,327,1
|
|
20241113,132500,110664892,324,324,324,324,84
|
|
20241113,132400,110637676,324,324,324,324,0
|
|
20241113,132300,110637676,324,324,324,324,2124
|
|
20241113,132200,109949500,323,322,323,322,1881
|
|
20241113,132100,109343781,323,323,323,323,0
|
|
20241113,132000,109343781,323,323,323,323,0
|
|
20241113,131900,109343781,323,322,323,322,10078
|
|
20241113,131800,106088993,323,323,323,323,0
|
|
20241113,131700,106088993,323,323,323,323,2
|
|
20241113,131600,106088347,323,323,323,323,0
|
|
20241113,131500,106088347,323,323,323,323,0
|
|
20241113,131400,106088347,323,323,323,323,2
|
|
20241113,131300,106087701,323,323,323,323,0
|
|
20241113,131200,106087701,323,323,323,323,500
|
|
20241113,131100,105926201,323,323,323,323,924
|
|
20241113,131000,105627749,323,323,323,323,4076
|
|
20241113,130900,104311201,324,324,324,324,0
|
|
20241113,130800,104311201,324,324,324,324,0
|
|
20241113,130700,104311201,324,324,324,324,6237
|
|
20241113,130600,102290413,324,324,324,324,0
|
|
20241113,130500,102290413,324,325,325,324,77
|
|
20241113,130400,102265436,327,327,327,327,0
|
|
20241113,130300,102265436,327,327,327,327,0
|
|
20241113,130200,102265436,327,325,327,325,18
|
|
20241113,130100,102259552,327,327,327,327,0
|
|
20241113,130000,102259552,327,327,327,327,2161
|
|
20241113,125900,101552905,327,327,327,327,0
|
|
20241113,125800,101552905,327,327,327,327,0
|
|
20241113,125700,101552905,327,327,327,327,0
|
|
20241113,125600,101552905,327,327,327,327,0
|
|
20241113,125500,101552905,327,327,327,327,0
|
|
20241113,125400,101552905,327,327,327,327,0
|
|
20241113,125300,101552905,327,327,327,327,1
|
|
20241113,125200,101552578,327,327,327,327,2
|
|
20241113,125100,101551924,324,324,324,324,3858
|
|
20241113,125000,100301932,326,326,326,326,5000
|
|
20241113,124900,98671932,326,326,326,326,10
|
|
20241113,124800,98668672,326,326,326,326,199
|
|
20241113,124700,98603798,326,325,326,325,2
|
|
20241113,124600,98603147,326,326,326,326,308
|
|
20241113,124500,98502739,326,326,326,326,0
|
|
20241113,124400,98502739,326,326,326,326,0
|
|
20241113,124300,98502739,326,326,326,326,0
|
|
20241113,124200,98502739,326,326,326,326,0
|
|
20241113,124100,98502739,326,326,326,326,0
|
|
20241113,124000,98502739,326,326,326,326,0
|
|
20241113,123900,98502739,326,326,326,326,0
|
|
20241113,123800,98502739,326,326,326,326,3
|
|
20241113,123700,98501761,324,324,324,324,0
|
|
20241113,123600,98501761,324,324,324,324,0
|
|
20241113,123500,98501761,324,324,324,324,0
|
|
20241113,123400,98501761,324,324,324,324,1
|
|
20241113,123300,98501437,327,327,327,327,0
|
|
20241113,123200,98501437,327,323,327,323,942
|
|
20241113,123100,98193559,327,327,327,327,0
|
|
20241113,123000,98193559,327,326,327,326,321
|
|
20241113,122900,98088911,323,324,324,323,3000
|
|
20241113,122800,97119900,327,327,327,327,0
|
|
20241113,122700,97119900,327,327,327,327,3
|
|
20241113,122600,97118919,327,327,327,327,75
|
|
20241113,122500,97094394,327,327,327,327,0
|
|
20241113,122400,97094394,327,327,327,327,65
|
|
20241113,122300,97073139,327,327,327,327,0
|
|
20241113,122200,97073139,327,327,327,327,0
|
|
20241113,122100,97073139,327,327,327,327,0
|
|
20241113,122000,97073139,327,327,327,327,2
|
|
20241113,121900,97072485,326,326,326,326,0
|
|
20241113,121800,97072485,326,326,326,326,0
|
|
20241113,121700,97072485,326,329,329,326,8092
|
|
20241113,121600,94434487,329,329,329,329,0
|
|
20241113,121500,94434487,329,329,329,329,0
|
|
20241113,121400,94434487,329,329,329,329,0
|
|
20241113,121300,94434487,329,329,329,329,0
|
|
20241113,121200,94434487,329,329,329,329,0
|
|
20241113,121100,94434487,329,329,329,329,0
|
|
20241113,121000,94434487,329,329,329,329,0
|
|
20241113,120900,94434487,329,329,329,329,0
|
|
20241113,120800,94434487,329,329,329,329,1
|
|
20241113,120700,94434158,329,329,329,329,0
|
|
20241113,120600,94434158,329,329,329,329,0
|
|
20241113,120500,94434158,329,329,329,329,0
|
|
20241113,120400,94434158,329,329,329,329,0
|
|
20241113,120300,94434158,329,329,329,329,14
|
|
20241113,120200,94429552,330,330,330,330,2
|
|
20241113,120100,94428892,329,329,329,329,957
|
|
20241113,120000,94114039,328,328,328,328,184
|
|
20241113,115900,94053687,325,325,325,325,0
|
|
20241113,115800,94053687,325,325,325,325,3
|
|
20241113,115700,94052712,330,328,330,328,502
|
|
20241113,115600,93888049,326,327,327,326,2600
|
|
20241113,115500,93039849,326,323,326,323,264
|
|
20241113,115400,92953788,323,326,326,323,5
|
|
20241113,115300,92952170,328,328,328,328,2
|
|
20241113,115200,92951514,327,327,327,327,0
|
|
20241113,115100,92951514,327,327,327,327,1947
|
|
20241113,115000,92314845,326,325,326,325,818
|
|
20241113,114900,92048379,325,325,325,325,1799
|
|
20241113,114800,91463704,325,325,325,325,23
|
|
20241113,114700,91456229,325,325,325,325,200
|
|
20241113,114600,91391229,325,325,325,325,0
|
|
20241113,114500,91391229,325,325,325,325,0
|
|
20241113,114400,91391229,325,325,325,325,0
|
|
20241113,114300,91391229,325,325,325,325,0
|
|
20241113,114200,91391229,325,325,325,325,0
|
|
20241113,114100,91391229,325,325,325,325,0
|
|
20241113,114000,91391229,325,325,325,325,0
|
|
20241113,113900,91391229,325,323,325,322,3359
|
|
20241113,113800,90307999,325,325,325,325,2
|
|
20241113,113700,90307349,325,325,325,325,1
|
|
20241113,113600,90307024,325,325,325,325,0
|
|
20241113,113500,90307024,325,322,325,322,401
|
|
20241113,113400,90177899,325,324,325,323,1034
|
|
20241113,113300,89843815,325,325,325,325,0
|
|
20241113,113200,89843815,325,325,325,325,5000
|
|
20241113,113100,88218815,325,323,325,323,3
|
|
20241113,113000,88217844,326,323,326,323,232
|
|
20241113,112900,88142905,327,327,327,327,0
|
|
20241113,112800,88142905,327,324,327,323,20001
|
|
20241113,112700,81672928,327,327,327,327,1
|
|
20241113,112600,81672601,328,328,328,328,0
|
|
20241113,112500,81672601,328,325,329,324,25002
|
|
20241113,112400,73560707,329,329,329,329,0
|
|
20241113,112300,73560707,329,328,329,328,34
|
|
20241113,112200,73549554,328,325,328,325,99
|
|
20241113,112100,73517376,325,325,325,325,1
|
|
20241113,112000,73517051,329,329,329,329,44
|
|
20241113,111900,73502575,325,331,331,325,10002
|
|
20241113,111800,70248951,327,327,327,327,5
|
|
20241113,111700,70247316,331,331,331,331,0
|
|
20241113,111600,70247316,331,331,331,331,1
|
|
20241113,111500,70246985,328,328,328,328,498
|
|
20241113,111400,70083641,328,328,328,328,477
|
|
20241113,111300,69927185,329,329,329,329,21
|
|
20241113,111200,69920276,329,329,329,329,3
|
|
20241113,111100,69919289,329,329,329,329,1150
|
|
20241113,111000,69540939,331,330,331,330,2783
|
|
20241113,110900,68620766,329,329,329,329,2000
|
|
20241113,110800,67962766,331,331,331,331,0
|
|
20241113,110700,67962766,331,331,331,331,0
|
|
20241113,110600,67962766,331,331,331,331,615
|
|
20241113,110500,67759201,331,331,331,331,0
|
|
20241113,110400,67759201,331,331,331,331,4562
|
|
20241113,110300,66249179,331,331,331,331,3
|
|
20241113,110200,66248186,331,331,331,331,0
|
|
20241113,110100,66248186,331,331,331,331,0
|
|
20241113,110000,66248186,331,331,331,331,0
|
|
20241113,105900,66248186,331,331,331,331,2
|
|
20241113,105800,66247524,331,331,331,331,0
|
|
20241113,105700,66247524,331,331,331,331,0
|
|
20241113,105600,66247524,331,331,331,331,0
|
|
20241113,105500,66247524,331,331,331,331,15
|
|
20241113,105400,66242559,331,331,331,331,0
|
|
20241113,105300,66242559,331,331,331,331,0
|
|
20241113,105200,66242559,331,331,331,331,1895
|
|
20241113,105100,65615314,331,331,331,331,0
|
|
20241113,105000,65615314,331,331,331,331,0
|
|
20241113,104900,65615314,331,331,331,331,0
|
|
20241113,104800,65615314,331,331,331,331,61
|
|
20241113,104700,65595123,331,331,331,331,0
|
|
20241113,104600,65595123,331,331,331,331,0
|
|
20241113,104500,65595123,331,330,331,328,3533
|
|
20241113,104400,64435284,330,330,330,330,0
|
|
20241113,104300,64435284,330,330,330,330,0
|
|
20241113,104200,64435284,330,330,330,330,9900
|
|
20241113,104100,61168284,330,330,330,330,1133
|
|
20241113,104000,60794394,330,330,330,330,2
|
|
20241113,103900,60793734,329,329,329,329,1035
|
|
20241113,103800,60453219,330,330,330,330,0
|
|
20241113,103700,60453219,330,330,330,330,2
|
|
20241113,103600,60452559,328,327,328,327,8546
|
|
20241113,103500,57656061,327,327,327,327,2
|
|
20241113,103400,57655407,326,326,326,326,89
|
|
20241113,103300,57626393,326,327,327,326,474
|
|
20241113,103200,57471821,327,327,327,327,2
|
|
20241113,103100,57471167,326,326,326,326,1
|
|
20241113,103000,57470841,326,326,326,326,122
|
|
20241113,102900,57431069,324,324,324,324,0
|
|
20241113,102800,57431069,324,324,324,324,38
|
|
20241113,102700,57418757,328,325,328,324,3232
|
|
20241113,102600,56370877,324,324,324,324,0
|
|
20241113,102500,56370877,324,324,324,324,0
|
|
20241113,102400,56370877,324,327,327,324,20699
|
|
20241113,102300,49661662,328,328,328,328,3
|
|
20241113,102200,49660678,328,330,330,328,410
|
|
20241113,102100,49526188,328,330,330,328,358
|
|
20241113,102000,49408638,330,330,330,330,194
|
|
20241113,101900,49344618,330,328,330,327,1965
|
|
20241113,101800,48698239,329,329,329,329,105
|
|
20241113,101700,48663694,330,329,330,329,474
|
|
20241113,101600,48507744,327,327,327,324,1410
|
|
20241113,101500,48048174,327,327,327,327,50
|
|
20241113,101400,48031824,327,327,327,327,500
|
|
20241113,101300,47868324,327,327,327,327,100
|
|
20241113,101200,47835624,327,327,327,327,1
|
|
20241113,101100,47835297,327,327,327,327,5000
|
|
20241113,101000,46200297,327,327,327,327,0
|
|
20241113,100900,46200297,327,327,327,327,159
|
|
20241113,100800,46148304,327,327,327,327,8
|
|
20241113,100700,46145688,328,324,328,324,10100
|
|
20241113,100600,42872888,324,326,326,324,682
|
|
20241113,100500,42651264,326,328,328,326,13819
|
|
20241113,100400,38134757,328,328,328,328,234
|
|
20241113,100300,38058005,328,331,331,328,3067
|
|
20241113,100200,37051978,331,331,331,331,2
|
|
20241113,100100,37051316,328,328,328,328,0
|
|
20241113,100000,37051316,328,328,328,328,3478
|
|
20241113,095900,35910532,334,330,334,329,11128
|
|
20241113,095800,32239588,335,335,335,335,0
|
|
20241113,095700,32239588,335,335,335,335,12
|
|
20241113,095600,32235568,335,335,335,335,930
|
|
20241113,095500,31924018,335,335,335,335,3
|
|
20241113,095400,31923013,336,330,336,330,415
|
|
20241113,095300,31786010,336,330,336,330,3457
|
|
20241113,095200,30644978,330,336,336,330,4937
|
|
20241113,095100,29011350,335,335,335,335,39
|
|
20241113,095000,28998285,332,332,332,332,319
|
|
20241113,094900,28892377,335,336,336,335,51
|
|
20241113,094800,28875242,332,332,332,332,0
|
|
20241113,094700,28875242,332,333,333,332,4522
|
|
20241113,094600,27373916,337,337,337,337,10
|
|
20241113,094500,27370546,336,336,336,336,43
|
|
20241113,094400,27356098,336,336,336,336,49
|
|
20241113,094300,27339634,336,336,336,336,0
|
|
20241113,094200,27339634,336,336,336,336,1
|
|
20241113,094100,27339298,332,332,332,332,0
|
|
20241113,094000,27339298,332,332,332,332,0
|
|
20241113,093900,27339298,332,332,332,332,0
|
|
20241113,093800,27339298,332,332,332,332,18
|
|
20241113,093700,27333322,332,333,333,332,2
|
|
20241113,093600,27332657,332,333,333,332,104
|
|
20241113,093500,27298128,336,333,336,333,7
|
|
20241113,093400,27295782,332,332,332,332,4
|
|
20241113,093300,27294454,332,332,332,332,2
|
|
20241113,093200,27293790,332,332,332,332,4
|
|
20241113,093100,27292462,338,332,338,332,3
|
|
20241113,093000,27291460,338,331,338,331,20
|
|
20241113,092900,27284714,331,333,333,331,9334
|
|
20241113,092800,24185090,333,333,338,333,5
|
|
20241113,092700,24183420,340,337,340,333,3018
|
|
20241113,092600,23163349,332,332,332,332,5
|
|
20241113,092500,23161689,332,332,332,332,2
|
|
20241113,092400,23161025,332,332,337,332,6
|
|
20241113,092300,23159023,331,331,331,331,2
|
|
20241113,092200,23158361,338,331,338,331,852
|
|
20241113,092100,22876034,331,331,331,331,1024
|
|
20241113,092000,22537090,331,330,331,330,257
|
|
20241113,091900,22452273,331,331,331,331,1863
|
|
20241113,091800,21835620,331,335,335,331,9702
|
|
20241113,091700,18610269,335,336,336,335,10
|
|
20241113,091600,18606911,336,335,340,335,2672
|
|
20241113,091500,17709669,336,336,336,336,1513
|
|
20241113,091400,17201301,336,338,338,336,20187
|
|
20241113,091300,10396598,338,342,343,338,5
|
|
20241113,091200,10394895,338,339,343,337,175
|
|
20241113,091100,10335762,339,343,343,339,3
|
|
20241113,091000,10334741,342,343,343,338,450
|
|
20241113,090900,10182476,338,341,341,337,18568
|
|
20241113,090800,3917894,341,342,344,341,1820
|
|
20241113,090700,3297182,344,341,344,340,2726
|
|
20241113,090600,2361908,344,340,344,339,385
|
|
20241113,090500,2230762,340,338,340,338,346
|
|
20241113,090400,2113134,338,338,341,338,1504
|
|
20241113,090300,1604779,341,335,341,335,102
|
|
20241113,090200,1570192,338,334,338,334,526
|
|
20241113,090100,1392412,338,334,338,333,1443
|
|
20241113,090000,910951,334,330,341,330,2758
|