627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,192400,254685429,298,298,298,298,9129
|
|
20241119,192300,254685429,298,298,298,298,0
|
|
20241119,192200,254685429,298,298,298,298,0
|
|
20241119,192100,254685429,298,298,298,298,0
|
|
20241119,192000,254685429,298,298,298,298,0
|
|
20241119,191900,254685429,298,298,298,298,0
|
|
20241119,191800,254685429,298,298,298,298,0
|
|
20241119,191700,254685429,298,298,298,298,0
|
|
20241119,191600,254685429,298,298,298,298,0
|
|
20241119,191500,254685429,298,298,298,298,0
|
|
20241119,191400,254685429,298,298,298,298,0
|
|
20241119,191300,254685429,298,298,298,298,0
|
|
20241119,191200,254685429,298,298,298,298,0
|
|
20241119,191100,254685429,298,298,298,298,0
|
|
20241119,191000,254685429,298,298,298,298,0
|
|
20241119,190900,254685429,298,298,298,298,0
|
|
20241119,190800,254685429,298,298,298,298,0
|
|
20241119,190700,254685429,298,298,298,298,0
|
|
20241119,190600,254685429,298,298,298,298,0
|
|
20241119,190500,254685429,298,298,298,298,0
|
|
20241119,190400,254685429,298,298,298,298,0
|
|
20241119,190300,254685429,298,298,298,298,0
|
|
20241119,190200,254685429,298,298,298,298,0
|
|
20241119,190100,254685429,298,298,298,298,0
|
|
20241119,190000,254685429,298,298,298,298,0
|
|
20241119,185900,254685429,298,298,298,298,0
|
|
20241119,185800,254685429,298,298,298,298,0
|
|
20241119,185700,254685429,298,298,298,298,0
|
|
20241119,185600,254685429,298,298,298,298,0
|
|
20241119,185500,254685429,298,298,298,298,0
|
|
20241119,185400,254685429,298,298,298,298,9129
|
|
20241119,185300,254685429,298,298,298,298,0
|
|
20241119,185200,254685429,298,298,298,298,0
|
|
20241119,185100,254685429,298,298,298,298,0
|
|
20241119,185000,254685429,298,298,298,298,0
|
|
20241119,184900,254685429,298,298,298,298,0
|
|
20241119,184800,254685429,298,298,298,298,0
|
|
20241119,184700,254685429,298,298,298,298,0
|
|
20241119,184600,254685429,298,298,298,298,0
|
|
20241119,184500,254685429,298,298,298,298,0
|
|
20241119,184400,254685429,298,298,298,298,0
|
|
20241119,184300,254685429,298,298,298,298,0
|
|
20241119,184200,254685429,298,298,298,298,0
|
|
20241119,184100,254685429,298,298,298,298,0
|
|
20241119,184000,254685429,298,298,298,298,0
|
|
20241119,183900,254685429,298,298,298,298,0
|
|
20241119,183800,254685429,298,298,298,298,0
|
|
20241119,183700,254685429,298,298,298,298,0
|
|
20241119,183600,254685429,298,298,298,298,0
|
|
20241119,183500,254685429,298,298,298,298,0
|
|
20241119,183400,254685429,298,298,298,298,0
|
|
20241119,183300,254685429,298,298,298,298,0
|
|
20241119,183200,254685429,298,298,298,298,0
|
|
20241119,183100,254685429,298,298,298,298,0
|
|
20241119,183000,254685429,298,298,298,298,0
|
|
20241119,182900,254685429,298,298,298,298,0
|
|
20241119,182800,254685429,298,298,298,298,0
|
|
20241119,182700,254685429,298,298,298,298,0
|
|
20241119,182600,254685429,298,298,298,298,0
|
|
20241119,182500,254685429,298,298,298,298,0
|
|
20241119,182400,254685429,298,298,298,298,9129
|
|
20241119,182300,254685429,298,298,298,298,0
|
|
20241119,182200,254685429,298,298,298,298,0
|
|
20241119,182100,254685429,298,298,298,298,0
|
|
20241119,182000,254685429,298,298,298,298,0
|
|
20241119,181900,254685429,298,298,298,298,0
|
|
20241119,181800,254685429,298,298,298,298,0
|
|
20241119,181700,254685429,298,298,298,298,0
|
|
20241119,181600,254685429,298,298,298,298,0
|
|
20241119,181500,254685429,298,298,298,298,0
|
|
20241119,181400,254685429,298,298,298,298,0
|
|
20241119,181300,254685429,298,298,298,298,0
|
|
20241119,181200,254685429,298,298,298,298,0
|
|
20241119,181100,254685429,298,298,298,298,0
|
|
20241119,181000,254685429,298,298,298,298,0
|
|
20241119,180900,254685429,298,298,298,298,0
|
|
20241119,180800,254685429,298,298,298,298,0
|
|
20241119,180700,254685429,298,298,298,298,0
|
|
20241119,180600,254685429,298,298,298,298,0
|
|
20241119,180500,254685429,298,298,298,298,0
|
|
20241119,180400,254685429,298,298,298,298,0
|
|
20241119,180300,254685429,298,298,298,298,0
|
|
20241119,180200,254685429,298,298,298,298,0
|
|
20241119,180100,254685429,298,298,298,298,0
|
|
20241119,180000,254685429,298,298,298,298,0
|
|
20241119,175900,254685429,298,298,298,298,0
|
|
20241119,175800,254685429,298,298,298,298,0
|
|
20241119,175700,254685429,298,298,298,298,0
|
|
20241119,175600,254685429,298,298,298,298,0
|
|
20241119,175500,254685429,298,298,298,298,0
|
|
20241119,175400,254685429,298,298,298,298,9129
|
|
20241119,175300,254685429,298,298,298,298,0
|
|
20241119,175200,254685429,298,298,298,298,0
|
|
20241119,175100,254685429,298,298,298,298,0
|
|
20241119,175000,254685429,298,298,298,298,0
|
|
20241119,174900,254685429,298,298,298,298,0
|
|
20241119,174800,254685429,298,298,298,298,0
|
|
20241119,174700,254685429,298,298,298,298,0
|
|
20241119,174600,254685429,298,298,298,298,0
|
|
20241119,174500,254685429,298,298,298,298,0
|
|
20241119,174400,254685429,298,298,298,298,0
|
|
20241119,174300,254685429,298,298,298,298,0
|
|
20241119,174200,254685429,298,298,298,298,0
|
|
20241119,174100,254685429,298,298,298,298,0
|
|
20241119,174000,254685429,298,298,298,298,0
|
|
20241119,173900,254685429,298,298,298,298,0
|
|
20241119,173800,254685429,298,298,298,298,0
|
|
20241119,173700,254685429,298,298,298,298,0
|
|
20241119,173600,254685429,298,298,298,298,0
|
|
20241119,173500,254685429,298,298,298,298,0
|
|
20241119,173400,254685429,298,298,298,298,0
|
|
20241119,173300,254685429,298,298,298,298,0
|
|
20241119,173200,254685429,298,298,298,298,0
|
|
20241119,173100,254685429,298,298,298,298,0
|
|
20241119,173000,254685429,298,298,298,298,0
|
|
20241119,172900,254685429,298,298,298,298,0
|
|
20241119,172800,254685429,298,298,298,298,0
|
|
20241119,172700,254685429,298,298,298,298,0
|
|
20241119,172600,254685429,298,298,298,298,0
|
|
20241119,172500,254685429,298,298,298,298,0
|
|
20241119,172400,254685429,298,298,298,298,9129
|
|
20241119,172300,254685429,298,298,298,298,0
|
|
20241119,172200,254685429,298,298,298,298,0
|
|
20241119,172100,254685429,298,298,298,298,0
|
|
20241119,172000,254685429,298,298,298,298,0
|
|
20241119,171900,254685429,298,298,298,298,0
|
|
20241119,171800,254685429,298,298,298,298,0
|
|
20241119,171700,254685429,298,298,298,298,0
|
|
20241119,171600,254685429,298,298,298,298,0
|
|
20241119,171500,254685429,298,298,298,298,0
|
|
20241119,171400,254685429,298,298,298,298,0
|
|
20241119,171300,254685429,298,298,298,298,0
|
|
20241119,171200,254685429,298,298,298,298,0
|
|
20241119,171100,254685429,298,298,298,298,0
|
|
20241119,171000,254685429,298,298,298,298,0
|
|
20241119,170900,254685429,298,298,298,298,0
|
|
20241119,170800,254685429,298,298,298,298,0
|
|
20241119,170700,254685429,298,298,298,298,0
|
|
20241119,170600,254685429,298,298,298,298,0
|
|
20241119,170500,254685429,298,298,298,298,0
|
|
20241119,170400,254685429,298,298,298,298,0
|
|
20241119,170300,254685429,298,298,298,298,0
|
|
20241119,170200,254685429,298,298,298,298,0
|
|
20241119,170100,254685429,298,298,298,298,0
|
|
20241119,170000,254685429,298,298,298,298,0
|
|
20241119,165900,254685429,298,298,298,298,0
|
|
20241119,165800,254685429,298,298,298,298,0
|
|
20241119,165700,254685429,298,298,298,298,0
|
|
20241119,165600,254685429,298,298,298,298,0
|
|
20241119,165500,254685429,298,298,298,298,0
|
|
20241119,165400,254685429,298,298,298,298,9129
|
|
20241119,165300,254685429,298,298,298,298,0
|
|
20241119,165200,254685429,298,298,298,298,0
|
|
20241119,165100,254685429,298,298,298,298,0
|
|
20241119,165000,254685429,298,298,298,298,0
|
|
20241119,164900,254685429,298,298,298,298,0
|
|
20241119,164800,254685429,298,298,298,298,0
|
|
20241119,164700,254685429,298,298,298,298,0
|
|
20241119,164600,254685429,298,298,298,298,0
|
|
20241119,164500,254685429,298,298,298,298,0
|
|
20241119,164400,254685429,298,298,298,298,0
|
|
20241119,164300,254685429,298,298,298,298,0
|
|
20241119,164200,254685429,298,298,298,298,0
|
|
20241119,164100,254685429,298,298,298,298,0
|
|
20241119,164000,254685429,298,298,298,298,0
|
|
20241119,163900,254685429,298,298,298,298,0
|
|
20241119,163800,254685429,298,298,298,298,0
|
|
20241119,163700,254685429,298,298,298,298,0
|
|
20241119,163600,254685429,298,298,298,298,0
|
|
20241119,163500,254685429,298,298,298,298,0
|
|
20241119,163400,254685429,298,298,298,298,0
|
|
20241119,163300,254685429,298,298,298,298,0
|
|
20241119,163200,254685429,298,298,298,298,0
|
|
20241119,163100,254685429,298,298,298,298,0
|
|
20241119,163000,254685429,298,298,298,298,0
|
|
20241119,162900,254685429,298,298,298,298,0
|
|
20241119,162800,254685429,298,298,298,298,0
|
|
20241119,162700,254685429,298,298,298,298,0
|
|
20241119,162600,254685429,298,298,298,298,0
|
|
20241119,162500,254685429,298,298,298,298,0
|
|
20241119,162400,254685429,298,298,298,298,9129
|
|
20241119,162300,254685429,298,298,298,298,0
|
|
20241119,162200,254685429,298,298,298,298,0
|
|
20241119,162100,254685429,298,298,298,298,0
|
|
20241119,162000,254685429,298,298,298,298,0
|
|
20241119,161900,254685429,298,298,298,298,0
|
|
20241119,161800,254685429,298,298,298,298,0
|
|
20241119,161700,254685429,298,298,298,298,0
|
|
20241119,161600,254685429,298,298,298,298,0
|
|
20241119,161500,254685429,298,298,298,298,0
|
|
20241119,161400,254685429,298,298,298,298,0
|
|
20241119,161300,254685429,298,298,298,298,0
|
|
20241119,161200,254685429,298,298,298,298,0
|
|
20241119,161100,254685429,298,298,298,298,0
|
|
20241119,161000,254685429,298,298,298,298,0
|
|
20241119,160900,254685429,298,298,298,298,0
|
|
20241119,160800,254685429,298,298,298,298,0
|
|
20241119,160700,254685429,298,298,298,298,0
|
|
20241119,160600,254685429,298,298,298,298,0
|
|
20241119,160500,254685429,298,298,298,298,0
|
|
20241119,160400,254685429,298,298,298,298,0
|
|
20241119,160300,254685429,298,298,298,298,0
|
|
20241119,160200,254685429,298,298,298,298,0
|
|
20241119,160100,254685429,298,298,298,298,0
|
|
20241119,160000,254685429,298,298,298,298,0
|
|
20241119,155900,254685429,298,298,298,298,0
|
|
20241119,155800,254685429,298,298,298,298,0
|
|
20241119,155700,254685429,298,298,298,298,0
|
|
20241119,155600,254685429,298,298,298,298,0
|
|
20241119,155500,254685429,298,298,298,298,0
|
|
20241119,155400,254685429,298,298,298,298,9129
|
|
20241119,155300,254685429,298,298,298,298,0
|
|
20241119,155200,254685429,298,298,298,298,0
|
|
20241119,155100,254685429,298,298,298,298,0
|
|
20241119,155000,254685429,298,298,298,298,0
|
|
20241119,154900,254685429,298,298,298,298,0
|
|
20241119,154800,254685429,298,298,298,298,0
|
|
20241119,154700,254685429,298,298,298,298,0
|
|
20241119,154600,254685429,298,298,298,298,0
|
|
20241119,154500,254685429,298,298,298,298,0
|
|
20241119,154400,254685429,298,298,298,298,0
|
|
20241119,154300,254685429,298,298,298,298,0
|
|
20241119,154200,254685429,298,298,298,298,0
|
|
20241119,154100,254685429,298,298,298,298,0
|
|
20241119,154000,254685429,298,298,298,298,0
|
|
20241119,153900,254685429,298,298,298,298,0
|
|
20241119,153800,254685429,298,298,298,298,0
|
|
20241119,153700,254685429,298,298,298,298,0
|
|
20241119,153600,254685429,298,298,298,298,0
|
|
20241119,153500,254685429,298,298,298,298,0
|
|
20241119,153400,254685429,298,298,298,298,0
|
|
20241119,153300,254685429,298,298,298,298,0
|
|
20241119,153200,254685429,298,298,298,298,0
|
|
20241119,153100,254685429,298,298,298,298,0
|
|
20241119,153000,254685429,298,298,298,298,9129
|
|
20241119,152900,251964987,298,298,298,298,0
|
|
20241119,152800,251964987,298,298,298,298,0
|
|
20241119,152700,251964987,298,298,298,298,0
|
|
20241119,152600,251964987,298,298,298,298,0
|
|
20241119,152500,251964987,298,298,298,298,0
|
|
20241119,152400,251964987,298,298,298,298,0
|
|
20241119,152300,251964987,298,298,298,298,0
|
|
20241119,152200,251964987,298,298,298,298,0
|
|
20241119,152100,251964987,298,298,298,298,0
|
|
20241119,152000,251964987,298,298,298,298,0
|
|
20241119,151900,251964987,298,298,298,298,0
|
|
20241119,151800,251964987,298,298,298,298,0
|
|
20241119,151700,251964987,298,298,298,298,0
|
|
20241119,151600,251964987,298,298,298,298,0
|
|
20241119,151500,251964987,298,299,299,298,4
|
|
20241119,151400,251963793,299,299,299,299,0
|
|
20241119,151300,251963793,299,299,299,299,0
|
|
20241119,151200,251963793,299,298,299,296,3812
|
|
20241119,151100,250831807,296,296,296,296,0
|
|
20241119,151000,250831807,296,296,296,296,3782
|
|
20241119,150900,249712335,296,295,296,290,26851
|
|
20241119,150800,241882389,295,298,298,295,6488
|
|
20241119,150700,239963927,299,300,300,297,5043
|
|
20241119,150600,238456907,300,300,300,300,1998
|
|
20241119,150500,237857507,300,300,300,300,1301
|
|
20241119,150400,237467207,300,299,300,299,110
|
|
20241119,150300,237434217,299,299,299,299,5004
|
|
20241119,150200,235938021,299,299,299,299,1
|
|
20241119,150100,235937722,296,296,296,296,1550
|
|
20241119,150000,235478922,296,296,296,296,0
|
|
20241119,145900,235478922,296,296,296,296,0
|
|
20241119,145800,235478922,296,298,298,296,14644
|
|
20241119,145700,231130288,298,298,298,298,20
|
|
20241119,145600,231124328,298,298,298,298,20
|
|
20241119,145500,231118368,298,298,298,298,0
|
|
20241119,145400,231118368,298,298,298,298,10000
|
|
20241119,145300,228138368,301,301,301,301,0
|
|
20241119,145200,228138368,301,301,301,301,2
|
|
20241119,145100,228137766,298,298,298,298,100
|
|
20241119,145000,228107966,301,301,301,301,0
|
|
20241119,144900,228107966,301,301,301,301,2
|
|
20241119,144800,228107364,299,299,299,299,5
|
|
20241119,144700,228105869,301,301,301,301,2
|
|
20241119,144600,228105267,298,299,299,298,7632
|
|
20241119,144500,225830831,299,299,299,299,651
|
|
20241119,144400,225636182,299,299,299,299,0
|
|
20241119,144300,225636182,299,298,299,298,1155
|
|
20241119,144200,225291341,298,299,299,298,5838
|
|
20241119,144100,223550966,301,299,301,299,6
|
|
20241119,144000,223549166,299,299,299,299,1
|
|
20241119,143900,223548867,301,301,301,301,0
|
|
20241119,143800,223548867,301,301,301,301,0
|
|
20241119,143700,223548867,301,301,301,301,162
|
|
20241119,143600,223500105,301,301,301,301,544
|
|
20241119,143500,223336361,301,301,301,301,0
|
|
20241119,143400,223336361,301,301,301,301,0
|
|
20241119,143300,223336361,301,301,301,301,0
|
|
20241119,143200,223336361,301,301,301,301,2
|
|
20241119,143100,223335759,300,299,300,298,3080
|
|
20241119,143000,222417868,301,301,301,301,0
|
|
20241119,142900,222417868,301,301,301,301,0
|
|
20241119,142800,222417868,301,301,301,301,0
|
|
20241119,142700,222417868,301,301,301,301,2
|
|
20241119,142600,222417266,298,298,298,298,1
|
|
20241119,142500,222416968,301,301,301,301,4
|
|
20241119,142400,222415764,301,301,301,301,3
|
|
20241119,142300,222414861,301,301,301,301,0
|
|
20241119,142200,222414861,301,301,301,301,0
|
|
20241119,142100,222414861,301,301,301,301,1
|
|
20241119,142000,222414560,301,300,301,300,4431
|
|
20241119,141900,221081329,301,301,301,301,0
|
|
20241119,141800,221081329,301,301,301,301,0
|
|
20241119,141700,221081329,301,301,301,301,0
|
|
20241119,141600,221081329,301,301,301,301,0
|
|
20241119,141500,221081329,301,301,301,301,1205
|
|
20241119,141400,220718624,302,301,302,301,3885
|
|
20241119,141300,219547841,301,301,301,301,4
|
|
20241119,141200,219546637,301,301,301,301,0
|
|
20241119,141100,219546637,301,301,301,301,2
|
|
20241119,141000,219546035,298,298,298,298,1103
|
|
20241119,140900,219217341,301,301,301,301,0
|
|
20241119,140800,219217341,301,301,301,301,0
|
|
20241119,140700,219217341,301,301,301,301,2
|
|
20241119,140600,219216739,299,299,299,299,0
|
|
20241119,140500,219216739,299,299,299,299,1258
|
|
20241119,140400,218840597,298,299,299,298,14432
|
|
20241119,140300,214526190,301,301,301,301,2
|
|
20241119,140200,214525588,299,300,300,299,1358
|
|
20241119,140100,214119545,303,303,303,303,0
|
|
20241119,140000,214119545,303,303,303,303,0
|
|
20241119,135900,214119545,303,303,303,303,0
|
|
20241119,135800,214119545,303,303,303,303,0
|
|
20241119,135700,214119545,303,303,303,303,0
|
|
20241119,135600,214119545,303,303,303,303,0
|
|
20241119,135500,214119545,303,303,303,303,301
|
|
20241119,135400,214028342,303,300,303,300,54
|
|
20241119,135300,214012106,300,300,300,300,28
|
|
20241119,135200,214003706,301,301,301,301,0
|
|
20241119,135100,214003706,301,301,301,301,0
|
|
20241119,135000,214003706,301,301,301,301,0
|
|
20241119,134900,214003706,301,301,301,301,0
|
|
20241119,134800,214003706,301,301,301,301,0
|
|
20241119,134700,214003706,301,301,301,301,0
|
|
20241119,134600,214003706,301,301,301,301,0
|
|
20241119,134500,214003706,301,301,301,301,0
|
|
20241119,134400,214003706,301,301,301,301,0
|
|
20241119,134300,214003706,301,301,301,301,0
|
|
20241119,134200,214003706,301,301,301,301,0
|
|
20241119,134100,214003706,301,301,301,301,0
|
|
20241119,134000,214003706,301,301,301,301,0
|
|
20241119,133900,214003706,301,301,301,301,7900
|
|
20241119,133800,211625806,302,302,302,302,0
|
|
20241119,133700,211625806,302,302,302,302,30
|
|
20241119,133600,211616746,303,303,303,303,2000
|
|
20241119,133500,211010746,307,306,307,303,18
|
|
20241119,133400,211005226,306,306,306,306,20
|
|
20241119,133300,210999106,306,306,308,304,2512
|
|
20241119,133200,210227734,310,310,310,310,0
|
|
20241119,133100,210227734,310,303,310,303,10000
|
|
20241119,133000,207162290,299,300,300,299,25000
|
|
20241119,132900,199672595,303,303,303,303,0
|
|
20241119,132800,199672595,303,302,303,302,1002
|
|
20241119,132700,199369901,303,303,303,303,0
|
|
20241119,132600,199369901,303,303,303,303,0
|
|
20241119,132500,199369901,303,303,303,303,0
|
|
20241119,132400,199369901,303,303,303,303,0
|
|
20241119,132300,199369901,303,303,303,303,0
|
|
20241119,132200,199369901,303,303,303,303,0
|
|
20241119,132100,199369901,303,303,303,303,0
|
|
20241119,132000,199369901,303,303,303,303,0
|
|
20241119,131900,199369901,303,303,303,303,0
|
|
20241119,131800,199369901,303,303,303,303,0
|
|
20241119,131700,199369901,303,303,303,303,1
|
|
20241119,131600,199369598,300,300,300,300,349
|
|
20241119,131500,199264898,303,303,303,303,0
|
|
20241119,131400,199264898,303,303,303,303,0
|
|
20241119,131300,199264898,303,303,303,303,649
|
|
20241119,131200,199068251,303,303,303,303,0
|
|
20241119,131100,199068251,303,303,303,303,1
|
|
20241119,131000,199067948,301,301,301,301,5007
|
|
20241119,130900,197560841,305,305,305,305,0
|
|
20241119,130800,197560841,305,301,305,301,19923
|
|
20241119,130700,191564014,301,300,301,300,15005
|
|
20241119,130600,187059680,301,299,301,299,12000
|
|
20241119,130500,183454192,301,301,301,301,0
|
|
20241119,130400,183454192,301,301,301,301,0
|
|
20241119,130300,183454192,301,301,301,301,0
|
|
20241119,130200,183454192,301,301,301,301,0
|
|
20241119,130100,183454192,301,301,301,301,0
|
|
20241119,130000,183454192,301,301,301,301,10500
|
|
20241119,125900,180293692,307,300,307,300,1827
|
|
20241119,125800,179736303,298,298,298,298,0
|
|
20241119,125700,179736303,298,301,310,298,36224
|
|
20241119,125600,168593937,302,297,302,297,20000
|
|
20241119,125500,162575728,297,294,297,293,31859
|
|
20241119,125400,153209168,294,293,294,291,30485
|
|
20241119,125300,144277062,293,292,293,290,4920
|
|
20241119,125200,142842429,292,294,294,292,13668
|
|
20241119,125100,138842090,293,293,293,293,0
|
|
20241119,125000,138842090,293,293,295,293,3
|
|
20241119,124900,138841209,294,295,297,294,14366
|
|
20241119,124800,134604241,295,296,297,295,11575
|
|
20241119,124700,131181519,297,297,297,297,6
|
|
20241119,124600,131179737,300,300,300,300,0
|
|
20241119,124500,131179737,300,298,300,296,141
|
|
20241119,124400,131137990,300,300,300,299,3
|
|
20241119,124300,131137091,300,300,300,300,0
|
|
20241119,124200,131137091,300,300,300,300,2
|
|
20241119,124100,131136491,300,299,300,299,6
|
|
20241119,124000,131134696,299,299,299,299,1
|
|
20241119,123900,131134397,299,299,299,299,1
|
|
20241119,123800,131134098,297,297,297,297,463
|
|
20241119,123700,130996587,301,300,301,300,8
|
|
20241119,123600,130994186,301,297,301,297,3500
|
|
20241119,123500,129946496,297,297,297,297,2000
|
|
20241119,123400,129352496,297,295,297,295,9
|
|
20241119,123300,129349839,297,297,297,297,0
|
|
20241119,123200,129349839,297,296,297,296,52
|
|
20241119,123100,129334445,297,296,297,296,11
|
|
20241119,123000,129331188,297,296,297,296,33
|
|
20241119,122900,129321417,297,297,297,297,0
|
|
20241119,122800,129321417,297,296,297,296,11
|
|
20241119,122700,129318160,297,297,297,297,0
|
|
20241119,122600,129318160,297,295,297,295,340
|
|
20241119,122500,129217858,297,297,297,297,99
|
|
20241119,122400,129188455,297,296,297,293,802
|
|
20241119,122300,128951065,296,296,296,296,0
|
|
20241119,122200,128951065,296,295,296,295,15
|
|
20241119,122100,128946639,297,297,297,297,0
|
|
20241119,122000,128946639,297,297,297,297,0
|
|
20241119,121900,128946639,297,297,297,297,0
|
|
20241119,121800,128946639,297,297,297,297,1
|
|
20241119,121700,128946342,296,296,296,296,50
|
|
20241119,121600,128931542,297,296,297,295,26
|
|
20241119,121500,128923846,299,299,299,299,1
|
|
20241119,121400,128923547,299,299,299,299,0
|
|
20241119,121300,128923547,299,296,299,295,295
|
|
20241119,121200,128836302,296,296,296,296,2711
|
|
20241119,121100,128033846,299,299,299,297,3
|
|
20241119,121000,128032951,299,299,299,299,0
|
|
20241119,120900,128032951,299,295,299,293,5611
|
|
20241119,120800,126384416,299,296,299,296,2001
|
|
20241119,120700,125792117,299,299,299,299,1
|
|
20241119,120600,125791818,296,298,298,296,4107
|
|
20241119,120500,124568146,297,297,297,297,0
|
|
20241119,120400,124568146,297,297,297,297,0
|
|
20241119,120300,124568146,297,297,297,297,0
|
|
20241119,120200,124568146,297,297,297,297,2133
|
|
20241119,120100,123934645,297,296,297,296,1000
|
|
20241119,120000,123637646,296,296,296,296,0
|
|
20241119,115900,123637646,296,297,297,296,3001
|
|
20241119,115800,122749349,297,298,298,297,4040
|
|
20241119,115700,121549394,298,298,298,298,0
|
|
20241119,115600,121549394,298,298,298,298,200
|
|
20241119,115500,121489794,298,298,298,298,0
|
|
20241119,115400,121489794,298,298,298,298,0
|
|
20241119,115300,121489794,298,298,298,298,0
|
|
20241119,115200,121489794,298,298,298,298,1000
|
|
20241119,115100,121191794,297,297,297,297,1000
|
|
20241119,115000,120894794,302,302,302,302,0
|
|
20241119,114900,120894794,302,302,302,302,0
|
|
20241119,114800,120894794,302,300,302,300,5501
|
|
20241119,114700,119243214,300,300,300,300,1200
|
|
20241119,114600,118883214,300,295,300,295,1100
|
|
20241119,114500,118553714,298,298,298,298,50
|
|
20241119,114400,118538814,302,302,302,302,0
|
|
20241119,114300,118538814,302,302,302,302,1
|
|
20241119,114200,118538512,298,298,298,298,1950
|
|
20241119,114100,117957412,299,299,299,299,8340
|
|
20241119,114000,115463752,299,299,299,299,0
|
|
20241119,113900,115463752,299,299,299,299,3001
|
|
20241119,113800,114566453,303,303,303,303,0
|
|
20241119,113700,114566453,303,303,303,303,0
|
|
20241119,113600,114566453,303,303,303,303,0
|
|
20241119,113500,114566453,303,303,303,303,0
|
|
20241119,113400,114566453,303,303,303,303,0
|
|
20241119,113300,114566453,303,303,303,303,0
|
|
20241119,113200,114566453,303,297,303,297,2031
|
|
20241119,113100,113960185,295,296,296,295,198
|
|
20241119,113000,113901677,295,295,298,295,3901
|
|
20241119,112900,112750879,296,297,297,296,2917
|
|
20241119,112800,111887393,299,298,299,298,100
|
|
20241119,112700,111857592,304,304,304,304,0
|
|
20241119,112600,111857592,304,304,304,304,0
|
|
20241119,112500,111857592,304,304,304,304,0
|
|
20241119,112400,111857592,304,300,304,300,4100
|
|
20241119,112300,110624302,300,300,300,300,0
|
|
20241119,112200,110624302,300,300,300,300,0
|
|
20241119,112100,110624302,300,300,300,300,77
|
|
20241119,112000,110601202,300,300,300,300,65
|
|
20241119,111900,110581702,300,300,300,300,1
|
|
20241119,111800,110581402,297,297,297,297,600
|
|
20241119,111700,110403202,300,300,300,300,1
|
|
20241119,111600,110402902,299,297,299,297,11731
|
|
20241119,111500,106918729,299,299,299,297,3002
|
|
20241119,111400,106027131,298,299,299,297,1477
|
|
20241119,111300,105588043,299,300,300,299,2400
|
|
20241119,111200,104869043,300,300,300,298,202
|
|
20241119,111100,104808843,298,298,298,298,2324
|
|
20241119,111000,104116291,297,297,297,297,3993
|
|
20241119,110900,102930370,297,297,297,297,1
|
|
20241119,110800,102930073,295,295,295,295,17045
|
|
20241119,110700,97901798,295,295,295,295,6000
|
|
20241119,110600,96131798,295,295,295,295,1204
|
|
20241119,110500,95776618,295,295,295,295,0
|
|
20241119,110400,95776618,295,295,295,295,0
|
|
20241119,110300,95776618,295,295,295,295,1
|
|
20241119,110200,95776323,295,294,295,293,153
|
|
20241119,110100,95731342,294,294,294,294,102
|
|
20241119,110000,95701354,293,293,293,293,0
|
|
20241119,105900,95701354,293,293,293,293,0
|
|
20241119,105800,95701354,293,294,294,293,200
|
|
20241119,105700,95642654,292,292,292,292,386
|
|
20241119,105600,95529942,291,292,293,291,36262
|
|
20241119,105500,84976460,294,294,294,294,1120
|
|
20241119,105400,84647180,291,292,292,291,9727
|
|
20241119,105300,81815168,292,292,292,292,776
|
|
20241119,105200,81588576,292,292,292,292,3927
|
|
20241119,105100,80441892,292,291,292,291,105
|
|
20241119,105000,80411332,292,291,292,291,4313
|
|
20241119,104900,79156247,291,291,291,291,0
|
|
20241119,104800,79156247,291,291,291,291,2
|
|
20241119,104700,79155665,290,290,290,290,148
|
|
20241119,104600,79112745,292,292,292,292,0
|
|
20241119,104500,79112745,292,292,292,291,181
|
|
20241119,104400,79060072,291,291,291,291,1692
|
|
20241119,104300,78567700,291,291,291,291,102
|
|
20241119,104200,78538018,291,292,292,291,507
|
|
20241119,104100,78390474,291,291,291,290,3492
|
|
20241119,104000,77374312,290,290,291,290,2013
|
|
20241119,103900,76790539,290,291,292,290,12327
|
|
20241119,103800,73215500,292,291,292,291,39
|
|
20241119,103700,73204149,292,292,292,291,13
|
|
20241119,103600,73200363,291,291,291,291,20
|
|
20241119,103500,73194543,290,290,290,290,0
|
|
20241119,103400,73194543,290,292,292,290,13611
|
|
20241119,103300,69242854,293,293,293,293,2
|
|
20241119,103200,69242268,294,296,296,292,2004
|
|
20241119,103100,68655090,293,293,293,293,1
|
|
20241119,103000,68654797,296,292,296,292,344
|
|
20241119,102900,68554341,291,293,294,291,132
|
|
20241119,102800,68515780,296,296,296,296,0
|
|
20241119,102700,68515780,296,296,296,296,1
|
|
20241119,102600,68515484,291,293,293,291,13985
|
|
20241119,102500,64430091,293,293,293,293,0
|
|
20241119,102400,64430091,293,295,295,293,51
|
|
20241119,102300,64415146,293,293,293,293,0
|
|
20241119,102200,64415146,293,296,296,293,3953
|
|
20241119,102100,63253415,296,296,296,296,100
|
|
20241119,102000,63223815,296,296,296,296,6
|
|
20241119,101900,63222039,293,293,293,293,8093
|
|
20241119,101800,60850790,293,293,293,293,1707
|
|
20241119,101700,60350639,291,291,291,291,0
|
|
20241119,101600,60350639,291,291,291,291,89
|
|
20241119,101500,60324740,292,292,292,292,1
|
|
20241119,101400,60324448,290,292,292,290,455
|
|
20241119,101300,60192095,293,292,293,292,1949
|
|
20241119,101200,59622287,293,293,293,293,744
|
|
20241119,101100,59404295,294,295,295,294,8
|
|
20241119,101000,59401940,297,296,297,296,3042
|
|
20241119,100900,58501507,296,296,296,296,1
|
|
20241119,100800,58501211,295,295,295,295,2038
|
|
20241119,100700,57900001,295,294,295,294,1283
|
|
20241119,100600,57522797,292,291,292,291,3517
|
|
20241119,100500,56498833,290,291,291,290,9140
|
|
20241119,100400,53842554,292,292,292,292,11784
|
|
20241119,100300,50401626,293,294,294,292,10411
|
|
20241119,100200,47352283,296,296,296,296,0
|
|
20241119,100100,47352283,296,296,296,296,1
|
|
20241119,100000,47351987,293,294,294,293,12000
|
|
20241119,095900,43835912,294,294,296,294,605
|
|
20241119,095800,43658039,297,297,297,297,0
|
|
20241119,095700,43658039,297,297,297,297,0
|
|
20241119,095600,43658039,297,297,297,297,5
|
|
20241119,095500,43656554,296,295,296,295,19000
|
|
20241119,095400,38050068,295,295,295,295,1
|
|
20241119,095300,38049773,296,296,296,296,1
|
|
20241119,095200,38049477,295,295,295,295,1
|
|
20241119,095100,38049182,296,296,296,296,220
|
|
20241119,095000,37984062,295,295,295,295,0
|
|
20241119,094900,37984062,295,295,295,295,76
|
|
20241119,094800,37961642,295,297,297,295,5571
|
|
20241119,094700,36317629,297,297,297,297,3533
|
|
20241119,094600,35268328,299,295,299,295,3476
|
|
20241119,094500,34233560,299,299,299,299,6
|
|
20241119,094400,34231766,299,299,299,299,0
|
|
20241119,094300,34231766,299,299,299,299,1
|
|
20241119,094200,34231467,299,299,299,299,0
|
|
20241119,094100,34231467,299,299,300,294,751
|
|
20241119,094000,34009850,300,300,300,300,7722
|
|
20241119,093900,31693250,302,302,302,302,0
|
|
20241119,093800,31693250,302,302,302,302,0
|
|
20241119,093700,31693250,302,302,302,302,0
|
|
20241119,093600,31693250,302,302,302,302,763
|
|
20241119,093500,31462824,302,300,302,300,25
|
|
20241119,093400,31455322,303,303,303,303,0
|
|
20241119,093300,31455322,303,303,303,303,367
|
|
20241119,093200,31344121,303,303,303,303,3
|
|
20241119,093100,31343212,303,300,303,300,106
|
|
20241119,093000,31311219,300,300,300,300,105
|
|
20241119,092900,31279719,300,300,300,300,4
|
|
20241119,092800,31278519,303,303,303,301,3678
|
|
20241119,092700,30166122,303,303,303,303,1939
|
|
20241119,092600,29578605,306,305,306,304,35
|
|
20241119,092500,29567910,303,303,303,303,4
|
|
20241119,092400,29566698,307,303,307,303,41
|
|
20241119,092300,29554127,307,304,307,303,5006
|
|
20241119,092200,28021240,302,301,305,301,952
|
|
20241119,092100,27734180,305,301,305,301,10005
|
|
20241119,092000,24722671,305,305,305,305,1526
|
|
20241119,091900,24257241,301,302,302,301,1424
|
|
20241119,091800,23827197,305,300,305,300,9319
|
|
20241119,091700,21026193,289,289,289,289,0
|
|
20241119,091600,21026193,289,289,289,289,0
|
|
20241119,091500,21026193,289,307,309,289,50953
|
|
20241119,091400,5704206,307,311,311,307,1306
|
|
20241119,091300,5298056,311,311,311,311,0
|
|
20241119,091200,5298056,311,310,311,305,2614
|
|
20241119,091100,4485128,306,310,310,306,334
|
|
20241119,091000,4381604,310,305,310,304,6
|
|
20241119,090900,4379767,305,305,305,305,930
|
|
20241119,090800,4096117,305,308,309,305,5004
|
|
20241119,090700,2549907,305,309,309,305,48
|
|
20241119,090600,2535091,309,308,309,308,330
|
|
20241119,090500,2433125,305,305,305,305,4
|
|
20241119,090400,2431905,305,306,306,305,2113
|
|
20241119,090300,1787319,306,306,310,306,1753
|
|
20241119,090200,1250897,311,311,311,311,707
|
|
20241119,090100,1031020,311,306,312,305,502
|
|
20241119,090000,876650,313,303,313,303,2880
|