653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205000,170525326,907,907,907,907,5493
|
|
20241114,204900,170525326,907,907,907,907,0
|
|
20241114,204800,170525326,907,907,907,907,0
|
|
20241114,204700,170525326,907,907,907,907,0
|
|
20241114,204600,170525326,907,907,907,907,0
|
|
20241114,204500,170525326,907,907,907,907,0
|
|
20241114,204400,170525326,907,907,907,907,0
|
|
20241114,204300,170525326,907,907,907,907,0
|
|
20241114,204200,170525326,907,907,907,907,0
|
|
20241114,204100,170525326,907,907,907,907,0
|
|
20241114,204000,170525326,907,907,907,907,0
|
|
20241114,203900,170525326,907,907,907,907,0
|
|
20241114,203800,170525326,907,907,907,907,0
|
|
20241114,203700,170525326,907,907,907,907,0
|
|
20241114,203600,170525326,907,907,907,907,0
|
|
20241114,203500,170525326,907,907,907,907,0
|
|
20241114,203400,170525326,907,907,907,907,0
|
|
20241114,203300,170525326,907,907,907,907,0
|
|
20241114,203200,170525326,907,907,907,907,0
|
|
20241114,203100,170525326,907,907,907,907,0
|
|
20241114,203000,170525326,907,907,907,907,0
|
|
20241114,202900,170525326,907,907,907,907,0
|
|
20241114,202800,170525326,907,907,907,907,0
|
|
20241114,202700,170525326,907,907,907,907,0
|
|
20241114,202600,170525326,907,907,907,907,0
|
|
20241114,202500,170525326,907,907,907,907,0
|
|
20241114,202400,170525326,907,907,907,907,0
|
|
20241114,202300,170525326,907,907,907,907,0
|
|
20241114,202200,170525326,907,907,907,907,0
|
|
20241114,202100,170525326,907,907,907,907,0
|
|
20241114,202000,170525326,907,907,907,907,5493
|
|
20241114,201900,170525326,907,907,907,907,0
|
|
20241114,201800,170525326,907,907,907,907,0
|
|
20241114,201700,170525326,907,907,907,907,0
|
|
20241114,201600,170525326,907,907,907,907,0
|
|
20241114,201500,170525326,907,907,907,907,0
|
|
20241114,201400,170525326,907,907,907,907,0
|
|
20241114,201300,170525326,907,907,907,907,0
|
|
20241114,201200,170525326,907,907,907,907,0
|
|
20241114,201100,170525326,907,907,907,907,0
|
|
20241114,201000,170525326,907,907,907,907,0
|
|
20241114,200900,170525326,907,907,907,907,0
|
|
20241114,200800,170525326,907,907,907,907,0
|
|
20241114,200700,170525326,907,907,907,907,0
|
|
20241114,200600,170525326,907,907,907,907,0
|
|
20241114,200500,170525326,907,907,907,907,0
|
|
20241114,200400,170525326,907,907,907,907,0
|
|
20241114,200300,170525326,907,907,907,907,0
|
|
20241114,200200,170525326,907,907,907,907,0
|
|
20241114,200100,170525326,907,907,907,907,0
|
|
20241114,200000,170525326,907,907,907,907,0
|
|
20241114,195900,170525326,907,907,907,907,0
|
|
20241114,195800,170525326,907,907,907,907,0
|
|
20241114,195700,170525326,907,907,907,907,0
|
|
20241114,195600,170525326,907,907,907,907,0
|
|
20241114,195500,170525326,907,907,907,907,0
|
|
20241114,195400,170525326,907,907,907,907,0
|
|
20241114,195300,170525326,907,907,907,907,0
|
|
20241114,195200,170525326,907,907,907,907,0
|
|
20241114,195100,170525326,907,907,907,907,0
|
|
20241114,195000,170525326,907,907,907,907,5493
|
|
20241114,194900,170525326,907,907,907,907,0
|
|
20241114,194800,170525326,907,907,907,907,0
|
|
20241114,194700,170525326,907,907,907,907,0
|
|
20241114,194600,170525326,907,907,907,907,0
|
|
20241114,194500,170525326,907,907,907,907,0
|
|
20241114,194400,170525326,907,907,907,907,0
|
|
20241114,194300,170525326,907,907,907,907,0
|
|
20241114,194200,170525326,907,907,907,907,0
|
|
20241114,194100,170525326,907,907,907,907,0
|
|
20241114,194000,170525326,907,907,907,907,0
|
|
20241114,193900,170525326,907,907,907,907,0
|
|
20241114,193800,170525326,907,907,907,907,0
|
|
20241114,193700,170525326,907,907,907,907,0
|
|
20241114,193600,170525326,907,907,907,907,0
|
|
20241114,193500,170525326,907,907,907,907,0
|
|
20241114,193400,170525326,907,907,907,907,0
|
|
20241114,193300,170525326,907,907,907,907,0
|
|
20241114,193200,170525326,907,907,907,907,0
|
|
20241114,193100,170525326,907,907,907,907,0
|
|
20241114,193000,170525326,907,907,907,907,0
|
|
20241114,192900,170525326,907,907,907,907,0
|
|
20241114,192800,170525326,907,907,907,907,0
|
|
20241114,192700,170525326,907,907,907,907,0
|
|
20241114,192600,170525326,907,907,907,907,0
|
|
20241114,192500,170525326,907,907,907,907,0
|
|
20241114,192400,170525326,907,907,907,907,0
|
|
20241114,192300,170525326,907,907,907,907,0
|
|
20241114,192200,170525326,907,907,907,907,0
|
|
20241114,192100,170525326,907,907,907,907,0
|
|
20241114,192000,170525326,907,907,907,907,5493
|
|
20241114,191900,170525326,907,907,907,907,0
|
|
20241114,191800,170525326,907,907,907,907,0
|
|
20241114,191700,170525326,907,907,907,907,0
|
|
20241114,191600,170525326,907,907,907,907,0
|
|
20241114,191500,170525326,907,907,907,907,0
|
|
20241114,191400,170525326,907,907,907,907,0
|
|
20241114,191300,170525326,907,907,907,907,0
|
|
20241114,191200,170525326,907,907,907,907,0
|
|
20241114,191100,170525326,907,907,907,907,0
|
|
20241114,191000,170525326,907,907,907,907,0
|
|
20241114,190900,170525326,907,907,907,907,0
|
|
20241114,190800,170525326,907,907,907,907,0
|
|
20241114,190700,170525326,907,907,907,907,0
|
|
20241114,190600,170525326,907,907,907,907,0
|
|
20241114,190500,170525326,907,907,907,907,0
|
|
20241114,190400,170525326,907,907,907,907,0
|
|
20241114,190300,170525326,907,907,907,907,0
|
|
20241114,190200,170525326,907,907,907,907,0
|
|
20241114,190100,170525326,907,907,907,907,0
|
|
20241114,190000,170525326,907,907,907,907,0
|
|
20241114,185900,170525326,907,907,907,907,0
|
|
20241114,185800,170525326,907,907,907,907,0
|
|
20241114,185700,170525326,907,907,907,907,0
|
|
20241114,185600,170525326,907,907,907,907,0
|
|
20241114,185500,170525326,907,907,907,907,0
|
|
20241114,185400,170525326,907,907,907,907,0
|
|
20241114,185300,170525326,907,907,907,907,0
|
|
20241114,185200,170525326,907,907,907,907,0
|
|
20241114,185100,170525326,907,907,907,907,0
|
|
20241114,185000,170525326,907,907,907,907,5493
|
|
20241114,184900,170525326,907,907,907,907,0
|
|
20241114,184800,170525326,907,907,907,907,0
|
|
20241114,184700,170525326,907,907,907,907,0
|
|
20241114,184600,170525326,907,907,907,907,0
|
|
20241114,184500,170525326,907,907,907,907,0
|
|
20241114,184400,170525326,907,907,907,907,0
|
|
20241114,184300,170525326,907,907,907,907,0
|
|
20241114,184200,170525326,907,907,907,907,0
|
|
20241114,184100,170525326,907,907,907,907,0
|
|
20241114,184000,170525326,907,907,907,907,0
|
|
20241114,183900,170525326,907,907,907,907,0
|
|
20241114,183800,170525326,907,907,907,907,0
|
|
20241114,183700,170525326,907,907,907,907,0
|
|
20241114,183600,170525326,907,907,907,907,0
|
|
20241114,183500,170525326,907,907,907,907,0
|
|
20241114,183400,170525326,907,907,907,907,0
|
|
20241114,183300,170525326,907,907,907,907,0
|
|
20241114,183200,170525326,907,907,907,907,0
|
|
20241114,183100,170525326,907,907,907,907,0
|
|
20241114,183000,170525326,907,907,907,907,0
|
|
20241114,182900,170525326,907,907,907,907,0
|
|
20241114,182800,170525326,907,907,907,907,0
|
|
20241114,182700,170525326,907,907,907,907,0
|
|
20241114,182600,170525326,907,907,907,907,0
|
|
20241114,182500,170525326,907,907,907,907,0
|
|
20241114,182400,170525326,907,907,907,907,0
|
|
20241114,182300,170525326,907,907,907,907,0
|
|
20241114,182200,170525326,907,907,907,907,0
|
|
20241114,182100,170525326,907,907,907,907,0
|
|
20241114,182000,170525326,907,907,907,907,5493
|
|
20241114,181900,170525326,907,907,907,907,0
|
|
20241114,181800,170525326,907,907,907,907,0
|
|
20241114,181700,170525326,907,907,907,907,0
|
|
20241114,181600,170525326,907,907,907,907,0
|
|
20241114,181500,170525326,907,907,907,907,0
|
|
20241114,181400,170525326,907,907,907,907,0
|
|
20241114,181300,170525326,907,907,907,907,0
|
|
20241114,181200,170525326,907,907,907,907,0
|
|
20241114,181100,170525326,907,907,907,907,0
|
|
20241114,181000,170525326,907,907,907,907,0
|
|
20241114,180900,170525326,907,907,907,907,0
|
|
20241114,180800,170525326,907,907,907,907,0
|
|
20241114,180700,170525326,907,907,907,907,0
|
|
20241114,180600,170525326,907,907,907,907,0
|
|
20241114,180500,170525326,907,907,907,907,0
|
|
20241114,180400,170525326,907,907,907,907,0
|
|
20241114,180300,170525326,907,907,907,907,0
|
|
20241114,180200,170525326,907,907,907,907,0
|
|
20241114,180100,170525326,907,907,907,907,0
|
|
20241114,180000,170525326,907,907,907,907,0
|
|
20241114,175900,170525326,907,907,907,907,0
|
|
20241114,175800,170525326,907,907,907,907,0
|
|
20241114,175700,170525326,907,907,907,907,0
|
|
20241114,175600,170525326,907,907,907,907,0
|
|
20241114,175500,170525326,907,907,907,907,0
|
|
20241114,175400,170525326,907,907,907,907,0
|
|
20241114,175300,170525326,907,907,907,907,0
|
|
20241114,175200,170525326,907,907,907,907,0
|
|
20241114,175100,170525326,907,907,907,907,0
|
|
20241114,175000,170525326,907,907,907,907,5493
|
|
20241114,174900,170525326,907,907,907,907,0
|
|
20241114,174800,170525326,907,907,907,907,0
|
|
20241114,174700,170525326,907,907,907,907,0
|
|
20241114,174600,170525326,907,907,907,907,0
|
|
20241114,174500,170525326,907,907,907,907,0
|
|
20241114,174400,170525326,907,907,907,907,0
|
|
20241114,174300,170525326,907,907,907,907,0
|
|
20241114,174200,170525326,907,907,907,907,0
|
|
20241114,174100,170525326,907,907,907,907,0
|
|
20241114,174000,170525326,907,907,907,907,0
|
|
20241114,173900,170525326,907,907,907,907,0
|
|
20241114,173800,170525326,907,907,907,907,0
|
|
20241114,173700,170525326,907,907,907,907,0
|
|
20241114,173600,170525326,907,907,907,907,0
|
|
20241114,173500,170525326,907,907,907,907,0
|
|
20241114,173400,170525326,907,907,907,907,0
|
|
20241114,173300,170525326,907,907,907,907,0
|
|
20241114,173200,170525326,907,907,907,907,0
|
|
20241114,173100,170525326,907,907,907,907,0
|
|
20241114,173000,170525326,907,907,907,907,0
|
|
20241114,172900,170525326,907,907,907,907,0
|
|
20241114,172800,170525326,907,907,907,907,0
|
|
20241114,172700,170525326,907,907,907,907,0
|
|
20241114,172600,170525326,907,907,907,907,0
|
|
20241114,172500,170525326,907,907,907,907,0
|
|
20241114,172400,170525326,907,907,907,907,0
|
|
20241114,172300,170525326,907,907,907,907,0
|
|
20241114,172200,170525326,907,907,907,907,0
|
|
20241114,172100,170525326,907,907,907,907,0
|
|
20241114,172000,170525326,907,907,907,907,5493
|
|
20241114,171900,170525326,907,907,907,907,0
|
|
20241114,171800,170525326,907,907,907,907,0
|
|
20241114,171700,170525326,907,907,907,907,0
|
|
20241114,171600,170525326,907,907,907,907,0
|
|
20241114,171500,170525326,907,907,907,907,0
|
|
20241114,171400,170525326,907,907,907,907,0
|
|
20241114,171300,170525326,907,907,907,907,0
|
|
20241114,171200,170525326,907,907,907,907,0
|
|
20241114,171100,170525326,907,907,907,907,0
|
|
20241114,171000,170525326,907,907,907,907,0
|
|
20241114,170900,170525326,907,907,907,907,0
|
|
20241114,170800,170525326,907,907,907,907,0
|
|
20241114,170700,170525326,907,907,907,907,0
|
|
20241114,170600,170525326,907,907,907,907,0
|
|
20241114,170500,170525326,907,907,907,907,0
|
|
20241114,170400,170525326,907,907,907,907,0
|
|
20241114,170300,170525326,907,907,907,907,0
|
|
20241114,170200,170525326,907,907,907,907,0
|
|
20241114,170100,170525326,907,907,907,907,0
|
|
20241114,170000,170525326,907,907,907,907,0
|
|
20241114,165900,170525326,907,907,907,907,0
|
|
20241114,165800,170525326,907,907,907,907,0
|
|
20241114,165700,170525326,907,907,907,907,0
|
|
20241114,165600,170525326,907,907,907,907,0
|
|
20241114,165500,170525326,907,907,907,907,0
|
|
20241114,165400,170525326,907,907,907,907,0
|
|
20241114,165300,170525326,907,907,907,907,0
|
|
20241114,165200,170525326,907,907,907,907,0
|
|
20241114,165100,170525326,907,907,907,907,0
|
|
20241114,165000,170525326,907,907,907,907,5493
|
|
20241114,164900,170525326,907,907,907,907,0
|
|
20241114,164800,170525326,907,907,907,907,0
|
|
20241114,164700,170525326,907,907,907,907,0
|
|
20241114,164600,170525326,907,907,907,907,0
|
|
20241114,164500,170525326,907,907,907,907,0
|
|
20241114,164400,170525326,907,907,907,907,0
|
|
20241114,164300,170525326,907,907,907,907,0
|
|
20241114,164200,170525326,907,907,907,907,0
|
|
20241114,164100,170525326,907,907,907,907,0
|
|
20241114,164000,170525326,907,907,907,907,0
|
|
20241114,163900,170525326,907,907,907,907,0
|
|
20241114,163800,170525326,907,907,907,907,0
|
|
20241114,163700,170525326,907,907,907,907,0
|
|
20241114,163600,170525326,907,907,907,907,0
|
|
20241114,163500,170525326,907,907,907,907,0
|
|
20241114,163400,170525326,907,907,907,907,0
|
|
20241114,163300,170525326,907,907,907,907,0
|
|
20241114,163200,170525326,907,907,907,907,0
|
|
20241114,163100,170525326,907,907,907,907,0
|
|
20241114,163000,170525326,907,907,907,907,5493
|
|
20241114,162900,165543175,915,915,915,915,0
|
|
20241114,162800,165543175,915,915,915,915,0
|
|
20241114,162700,165543175,915,915,915,915,0
|
|
20241114,162600,165543175,915,915,915,915,0
|
|
20241114,162500,165543175,915,915,915,915,0
|
|
20241114,162400,165543175,915,915,915,915,0
|
|
20241114,162300,165543175,915,915,915,915,0
|
|
20241114,162200,165543175,915,915,915,915,0
|
|
20241114,162100,165543175,915,915,915,915,0
|
|
20241114,162000,165543175,915,915,915,915,0
|
|
20241114,161900,165543175,915,921,921,915,301
|
|
20241114,161800,165266758,920,921,928,920,2359
|
|
20241114,161700,163095362,921,922,922,921,1540
|
|
20241114,161600,161676482,921,921,921,921,1
|
|
20241114,161500,161675561,922,922,922,922,0
|
|
20241114,161400,161675561,922,922,922,922,0
|
|
20241114,161300,161675561,922,921,922,921,908
|
|
20241114,161200,160838485,933,933,933,933,2
|
|
20241114,161100,160836619,922,936,936,922,207
|
|
20241114,161000,160645672,922,922,922,922,101
|
|
20241114,160900,160552550,936,938,938,922,3058
|
|
20241114,160800,157727326,923,930,938,923,8036
|
|
20241114,160700,150295560,930,930,930,930,1
|
|
20241114,160600,150294630,940,938,940,938,51
|
|
20241114,160500,150246790,940,934,940,934,133
|
|
20241114,160400,150122422,934,934,934,934,0
|
|
20241114,160300,150122422,934,934,934,934,0
|
|
20241114,160200,150122422,934,934,934,934,0
|
|
20241114,160100,150122422,934,934,934,934,1
|
|
20241114,160000,150121488,934,934,934,934,0
|
|
20241114,155900,150121488,934,934,934,934,0
|
|
20241114,155800,150121488,934,934,934,934,0
|
|
20241114,155700,150121488,934,934,934,934,1
|
|
20241114,155600,150120554,930,930,930,930,11509
|
|
20241114,155500,139417184,930,930,930,930,0
|
|
20241114,155400,139417184,930,930,930,930,35
|
|
20241114,155300,139384634,930,934,934,930,200
|
|
20241114,155200,139198234,934,934,934,934,0
|
|
20241114,155100,139198234,934,934,934,925,121
|
|
20241114,155000,139086139,925,925,925,925,194
|
|
20241114,154900,138906689,933,940,940,925,490
|
|
20241114,154800,138449087,940,941,941,940,678
|
|
20241114,154700,137811766,942,953,953,942,491
|
|
20241114,154600,137349018,953,943,954,943,9
|
|
20241114,154500,137340488,956,956,956,956,10
|
|
20241114,154400,137330928,956,956,956,956,40
|
|
20241114,154300,137292688,956,956,956,956,0
|
|
20241114,154200,137292688,956,956,956,956,33
|
|
20241114,154100,137261140,950,950,950,950,10
|
|
20241114,154000,137251640,956,956,956,956,1
|
|
20241114,153900,137250684,942,947,947,942,1100
|
|
20241114,153800,136212078,957,956,957,956,50
|
|
20241114,153700,136164266,956,956,956,956,0
|
|
20241114,153600,136164266,956,956,956,956,0
|
|
20241114,153500,136164266,956,946,956,946,12
|
|
20241114,153400,136152894,956,956,956,956,1
|
|
20241114,153300,136151938,945,946,946,945,1400
|
|
20241114,153200,134828903,958,958,958,958,0
|
|
20241114,153100,134828903,958,958,958,958,0
|
|
20241114,153000,134828903,958,958,958,958,0
|
|
20241114,152900,134828903,958,958,958,958,0
|
|
20241114,152800,134828903,958,958,958,958,50
|
|
20241114,152700,134781003,958,958,958,958,0
|
|
20241114,152600,134781003,958,958,958,958,0
|
|
20241114,152500,134781003,958,958,958,958,0
|
|
20241114,152400,134781003,958,958,958,958,1
|
|
20241114,152300,134780045,950,950,950,950,250
|
|
20241114,152200,134542545,958,958,958,958,0
|
|
20241114,152100,134542545,958,958,958,958,0
|
|
20241114,152000,134542545,958,958,958,958,0
|
|
20241114,151900,134542545,958,958,958,958,0
|
|
20241114,151800,134542545,958,958,958,958,0
|
|
20241114,151700,134542545,958,958,958,958,0
|
|
20241114,151600,134542545,958,958,958,958,0
|
|
20241114,151500,134542545,958,958,958,958,0
|
|
20241114,151400,134542545,958,958,958,958,0
|
|
20241114,151300,134542545,958,958,958,958,0
|
|
20241114,151200,134542545,958,958,958,958,0
|
|
20241114,151100,134542545,958,958,958,958,0
|
|
20241114,151000,134542545,958,956,958,956,500
|
|
20241114,150900,134064543,940,949,949,940,1629
|
|
20241114,150800,132530649,949,949,949,942,25
|
|
20241114,150700,132506994,942,956,956,942,11157
|
|
20241114,150600,121906150,956,963,963,956,355
|
|
20241114,150500,121565364,960,960,960,960,0
|
|
20241114,150400,121565364,960,963,965,960,157
|
|
20241114,150300,121414625,956,960,960,956,1656
|
|
20241114,150200,119828890,960,960,960,960,0
|
|
20241114,150100,119828890,960,960,960,960,0
|
|
20241114,150000,119828890,960,961,961,960,6000
|
|
20241114,145900,114068704,961,961,961,961,167
|
|
20241114,145800,113908217,965,965,965,965,10
|
|
20241114,145700,113898567,961,961,961,961,0
|
|
20241114,145600,113898567,961,961,961,961,0
|
|
20241114,145500,113898567,961,961,961,961,0
|
|
20241114,145400,113898567,961,961,961,961,150
|
|
20241114,145300,113754417,965,965,965,965,0
|
|
20241114,145200,113754417,965,965,965,965,0
|
|
20241114,145100,113754417,965,965,965,965,0
|
|
20241114,145000,113754417,965,965,965,965,0
|
|
20241114,144900,113754417,965,965,965,965,0
|
|
20241114,144800,113754417,965,964,965,964,8846
|
|
20241114,144700,105218573,962,960,962,960,914
|
|
20241114,144600,104339307,959,959,959,959,0
|
|
20241114,144500,104339307,959,959,959,959,0
|
|
20241114,144400,104339307,959,959,962,959,4
|
|
20241114,144300,104335468,962,959,962,959,2
|
|
20241114,144200,104333547,962,959,962,959,147
|
|
20241114,144100,104192564,960,960,960,960,0
|
|
20241114,144000,104192564,960,960,960,960,1500
|
|
20241114,143900,102752564,959,959,959,959,0
|
|
20241114,143800,102752564,959,959,962,958,14
|
|
20241114,143700,102739130,962,962,962,962,14
|
|
20241114,143600,102725662,958,960,960,958,3
|
|
20241114,143500,102722785,958,958,958,958,0
|
|
20241114,143400,102722785,958,958,958,958,0
|
|
20241114,143300,102722785,958,958,958,958,0
|
|
20241114,143200,102722785,958,962,962,958,84
|
|
20241114,143100,102641981,962,962,962,962,0
|
|
20241114,143000,102641981,962,962,962,962,1
|
|
20241114,142900,102641019,958,958,958,958,0
|
|
20241114,142800,102641019,958,958,958,958,1
|
|
20241114,142700,102640061,960,958,960,958,792
|
|
20241114,142600,101879743,956,956,960,956,3
|
|
20241114,142500,101876871,956,956,960,956,3
|
|
20241114,142400,101873999,956,956,956,956,1
|
|
20241114,142300,101873043,960,957,960,956,3
|
|
20241114,142200,101870170,960,960,960,960,0
|
|
20241114,142100,101870170,960,960,960,956,112
|
|
20241114,142000,101762655,960,956,960,956,22
|
|
20241114,141900,101741543,955,955,955,955,0
|
|
20241114,141800,101741543,955,957,957,955,3
|
|
20241114,141700,101738675,960,960,960,960,1
|
|
20241114,141600,101737715,955,956,956,955,20
|
|
20241114,141500,101718610,960,960,960,960,0
|
|
20241114,141400,101718610,960,960,960,960,5
|
|
20241114,141300,101713810,960,956,960,955,180
|
|
20241114,141200,101541858,956,957,957,956,1000
|
|
20241114,141100,100585856,958,958,958,958,0
|
|
20241114,141000,100585856,958,958,958,958,1
|
|
20241114,140900,100584898,961,961,961,961,0
|
|
20241114,140800,100584898,961,959,961,959,2
|
|
20241114,140700,100582978,962,962,962,962,0
|
|
20241114,140600,100582978,962,962,962,962,0
|
|
20241114,140500,100582978,962,962,962,962,0
|
|
20241114,140400,100582978,962,961,962,961,490
|
|
20241114,140300,100111686,962,962,962,962,0
|
|
20241114,140200,100111686,962,962,962,962,0
|
|
20241114,140100,100111686,962,962,962,962,0
|
|
20241114,140000,100111686,962,962,962,962,1
|
|
20241114,135900,100110724,954,954,954,954,1958
|
|
20241114,135800,98242792,962,962,962,962,1
|
|
20241114,135700,98241830,960,960,960,960,0
|
|
20241114,135600,98241830,960,960,960,960,0
|
|
20241114,135500,98241830,960,955,960,954,4102
|
|
20241114,135400,94328226,955,955,955,955,1
|
|
20241114,135300,94327271,954,959,959,954,1078
|
|
20241114,135200,93296429,960,961,961,960,6182
|
|
20241114,135100,87358216,961,969,969,961,2151
|
|
20241114,135000,85290619,969,963,969,962,811
|
|
20241114,134900,84510333,969,969,969,969,1
|
|
20241114,134800,84509364,963,965,965,963,416
|
|
20241114,134700,84108446,966,966,966,966,0
|
|
20241114,134600,84108446,966,966,966,966,0
|
|
20241114,134500,84108446,966,966,966,966,0
|
|
20241114,134400,84108446,966,966,966,966,0
|
|
20241114,134300,84108446,966,966,966,966,3
|
|
20241114,134200,84105548,966,966,966,966,32
|
|
20241114,134100,84074636,970,970,970,970,0
|
|
20241114,134000,84074636,970,970,970,970,0
|
|
20241114,133900,84074636,970,970,970,970,2
|
|
20241114,133800,84072696,970,970,970,970,0
|
|
20241114,133700,84072696,970,970,970,970,0
|
|
20241114,133600,84072696,970,970,970,970,0
|
|
20241114,133500,84072696,970,970,970,964,3144
|
|
20241114,133400,81039531,967,967,967,967,0
|
|
20241114,133300,81039531,967,967,967,967,0
|
|
20241114,133200,81039531,967,967,967,967,0
|
|
20241114,133100,81039531,967,969,969,967,136
|
|
20241114,133000,80907884,970,970,970,970,28
|
|
20241114,132900,80880724,970,970,970,970,12
|
|
20241114,132800,80869084,970,970,970,970,0
|
|
20241114,132700,80869084,970,970,970,970,0
|
|
20241114,132600,80869084,970,970,970,970,1
|
|
20241114,132500,80868114,968,968,968,968,89
|
|
20241114,132400,80781962,970,970,970,970,0
|
|
20241114,132300,80781962,970,970,970,970,0
|
|
20241114,132200,80781962,970,970,970,970,0
|
|
20241114,132100,80781962,970,970,970,970,0
|
|
20241114,132000,80781962,970,970,970,970,0
|
|
20241114,131900,80781962,970,964,970,964,768
|
|
20241114,131800,80041598,964,964,964,964,0
|
|
20241114,131700,80041598,964,964,964,964,0
|
|
20241114,131600,80041598,964,964,964,964,116
|
|
20241114,131500,79929774,964,964,964,964,0
|
|
20241114,131400,79929774,964,964,964,964,0
|
|
20241114,131300,79929774,964,964,964,964,0
|
|
20241114,131200,79929774,964,964,964,964,4
|
|
20241114,131100,79925918,965,965,965,965,50
|
|
20241114,131000,79877668,965,965,965,965,3
|
|
20241114,130900,79874773,965,968,968,965,11
|
|
20241114,130800,79864138,968,968,968,968,2
|
|
20241114,130700,79862202,968,968,968,968,102
|
|
20241114,130600,79763466,968,968,968,968,0
|
|
20241114,130500,79763466,968,968,968,968,0
|
|
20241114,130400,79763466,968,968,968,968,1
|
|
20241114,130300,79762498,962,962,962,962,60
|
|
20241114,130200,79704778,968,968,968,968,0
|
|
20241114,130100,79704778,968,968,968,968,0
|
|
20241114,130000,79704778,968,968,968,968,0
|
|
20241114,125900,79704778,968,968,968,968,19
|
|
20241114,125800,79686386,968,968,968,968,0
|
|
20241114,125700,79686386,968,965,968,960,10002
|
|
20241114,125600,70083795,969,969,969,969,100
|
|
20241114,125500,69986895,969,969,969,969,0
|
|
20241114,125400,69986895,969,964,969,960,1001
|
|
20241114,125300,69025893,970,970,970,970,0
|
|
20241114,125200,69025893,970,970,970,970,0
|
|
20241114,125100,69025893,970,970,970,970,0
|
|
20241114,125000,69025893,970,970,970,970,14
|
|
20241114,124900,69012313,971,971,971,971,2
|
|
20241114,124800,69010371,973,973,973,973,0
|
|
20241114,124700,69010371,973,975,975,960,1026
|
|
20241114,124600,68023040,966,966,966,960,1840
|
|
20241114,124500,66249190,966,966,966,965,1232
|
|
20241114,124400,65060308,967,967,967,967,250
|
|
20241114,124300,64818558,968,968,968,968,0
|
|
20241114,124200,64818558,968,968,968,968,376
|
|
20241114,124100,64454590,968,968,968,968,0
|
|
20241114,124000,64454590,968,968,968,968,4802
|
|
20241114,123900,59806254,968,968,968,968,0
|
|
20241114,123800,59806254,968,967,968,964,3997
|
|
20241114,123700,55945439,968,968,968,968,1902
|
|
20241114,123600,54104303,968,972,972,966,2002
|
|
20241114,123500,52165785,982,982,982,982,0
|
|
20241114,123400,52165785,982,982,982,982,0
|
|
20241114,123300,52165785,982,982,982,982,0
|
|
20241114,123200,52165785,982,982,982,982,0
|
|
20241114,123100,52165785,982,982,982,982,0
|
|
20241114,123000,52165785,982,982,982,982,0
|
|
20241114,122900,52165785,982,982,982,982,0
|
|
20241114,122800,52165785,982,976,982,976,5295
|
|
20241114,122700,46967319,970,970,970,970,0
|
|
20241114,122600,46967319,970,981,982,970,1117
|
|
20241114,122500,45879454,981,981,981,981,519
|
|
20241114,122400,45370315,982,982,982,982,751
|
|
20241114,122300,44632833,982,982,982,982,0
|
|
20241114,122200,44632833,982,982,982,982,0
|
|
20241114,122100,44632833,982,982,982,982,0
|
|
20241114,122000,44632833,982,982,982,982,7
|
|
20241114,121900,44625959,983,983,983,983,0
|
|
20241114,121800,44625959,983,983,983,983,0
|
|
20241114,121700,44625959,983,983,983,983,0
|
|
20241114,121600,44625959,983,983,983,983,0
|
|
20241114,121500,44625959,983,983,983,983,0
|
|
20241114,121400,44625959,983,983,983,983,100
|
|
20241114,121300,44527659,983,983,983,983,1
|
|
20241114,121200,44526676,971,971,971,971,1
|
|
20241114,121100,44525705,980,980,980,980,0
|
|
20241114,121000,44525705,980,984,984,980,200
|
|
20241114,120900,44329305,984,984,984,984,0
|
|
20241114,120800,44329305,984,984,984,984,0
|
|
20241114,120700,44329305,984,984,984,984,0
|
|
20241114,120600,44329305,984,984,984,969,17818
|
|
20241114,120500,26913353,993,988,993,983,401
|
|
20241114,120400,26518402,994,994,994,994,0
|
|
20241114,120300,26518402,994,994,994,994,0
|
|
20241114,120200,26518402,994,994,994,994,0
|
|
20241114,120100,26518402,994,994,994,994,0
|
|
20241114,120000,26518402,994,994,994,994,0
|
|
20241114,115900,26518402,994,994,994,994,0
|
|
20241114,115800,26518402,994,994,994,994,0
|
|
20241114,115700,26518402,994,994,994,994,0
|
|
20241114,115600,26518402,994,994,994,994,11
|
|
20241114,115500,26507468,994,994,994,994,0
|
|
20241114,115400,26507468,994,994,994,994,0
|
|
20241114,115300,26507468,994,994,994,994,0
|
|
20241114,115200,26507468,994,994,994,994,0
|
|
20241114,115100,26507468,994,994,994,994,0
|
|
20241114,115000,26507468,994,994,994,994,0
|
|
20241114,114900,26507468,994,995,995,989,1326
|
|
20241114,114800,25195715,991,991,991,991,2
|
|
20241114,114700,25193733,995,995,995,995,0
|
|
20241114,114600,25193733,995,995,995,995,1
|
|
20241114,114500,25192738,994,994,994,994,0
|
|
20241114,114400,25192738,994,994,994,994,0
|
|
20241114,114300,25192738,994,994,994,994,540
|
|
20241114,114200,24655978,995,995,995,995,0
|
|
20241114,114100,24655978,995,995,995,995,0
|
|
20241114,114000,24655978,995,995,995,995,0
|
|
20241114,113900,24655978,995,995,995,995,0
|
|
20241114,113800,24655978,995,995,995,995,0
|
|
20241114,113700,24655978,995,995,995,995,0
|
|
20241114,113600,24655978,995,995,995,995,0
|
|
20241114,113500,24655978,995,995,995,995,0
|
|
20241114,113400,24655978,995,995,995,995,0
|
|
20241114,113300,24655978,995,995,995,995,0
|
|
20241114,113200,24655978,995,995,995,995,0
|
|
20241114,113100,24655978,995,995,995,995,0
|
|
20241114,113000,24655978,995,995,995,995,0
|
|
20241114,112900,24655978,995,995,995,995,0
|
|
20241114,112800,24655978,995,995,995,995,0
|
|
20241114,112700,24655978,995,995,995,995,0
|
|
20241114,112600,24655978,995,995,995,995,0
|
|
20241114,112500,24655978,995,995,995,995,0
|
|
20241114,112400,24655978,995,995,995,995,0
|
|
20241114,112300,24655978,995,995,995,995,0
|
|
20241114,112200,24655978,995,995,995,995,0
|
|
20241114,112100,24655978,995,995,995,995,0
|
|
20241114,112000,24655978,995,995,995,995,0
|
|
20241114,111900,24655978,995,995,995,995,0
|
|
20241114,111800,24655978,995,995,995,995,0
|
|
20241114,111700,24655978,995,995,995,995,1
|
|
20241114,111600,24654983,995,995,995,995,0
|
|
20241114,111500,24654983,995,995,995,995,0
|
|
20241114,111400,24654983,995,995,995,995,0
|
|
20241114,111300,24654983,995,995,995,995,0
|
|
20241114,111200,24654983,995,995,995,995,0
|
|
20241114,111100,24654983,995,995,995,995,50
|
|
20241114,111000,24605233,995,995,995,995,0
|
|
20241114,110900,24605233,995,995,995,995,0
|
|
20241114,110800,24605233,995,995,995,995,0
|
|
20241114,110700,24605233,995,995,995,995,0
|
|
20241114,110600,24605233,995,995,995,995,0
|
|
20241114,110500,24605233,995,995,995,995,1
|
|
20241114,110400,24604238,995,995,995,995,0
|
|
20241114,110300,24604238,995,995,995,995,0
|
|
20241114,110200,24604238,995,995,995,995,7
|
|
20241114,110100,24597273,998,998,998,998,34
|
|
20241114,110000,24563341,998,997,998,997,100
|
|
20241114,105900,24463622,997,996,997,989,150
|
|
20241114,105800,24314800,997,997,997,997,0
|
|
20241114,105700,24314800,997,997,997,997,0
|
|
20241114,105600,24314800,997,996,997,996,950
|
|
20241114,105500,23368595,989,996,996,989,2
|
|
20241114,105400,23366610,989,989,989,989,341
|
|
20241114,105300,23029361,989,989,989,989,0
|
|
20241114,105200,23029361,989,990,990,989,24
|
|
20241114,105100,23005615,998,998,998,998,0
|
|
20241114,105000,23005615,998,998,998,998,0
|
|
20241114,104900,23005615,998,998,998,998,0
|
|
20241114,104800,23005615,998,998,998,998,0
|
|
20241114,104700,23005615,998,998,998,998,0
|
|
20241114,104600,23005615,998,998,998,998,0
|
|
20241114,104500,23005615,998,998,998,998,0
|
|
20241114,104400,23005615,998,998,998,998,2
|
|
20241114,104300,23003619,998,998,998,998,0
|
|
20241114,104200,23003619,998,998,998,998,0
|
|
20241114,104100,23003619,998,998,998,998,0
|
|
20241114,104000,23003619,998,998,998,998,0
|
|
20241114,103900,23003619,998,998,998,998,0
|
|
20241114,103800,23003619,998,998,998,998,0
|
|
20241114,103700,23003619,998,998,998,998,0
|
|
20241114,103600,23003619,998,998,998,998,7
|
|
20241114,103500,22996633,998,998,998,998,9
|
|
20241114,103400,22987651,999,999,999,999,0
|
|
20241114,103300,22987651,999,999,999,999,0
|
|
20241114,103200,22987651,999,999,999,999,0
|
|
20241114,103100,22987651,999,999,999,999,0
|
|
20241114,103000,22987651,999,999,999,999,0
|
|
20241114,102900,22987651,999,999,999,999,0
|
|
20241114,102800,22987651,999,999,999,999,0
|
|
20241114,102700,22987651,999,999,999,999,0
|
|
20241114,102600,22987651,999,991,999,990,7001
|
|
20241114,102500,16056611,1000,1000,1000,1000,0
|
|
20241114,102400,16056611,1000,1000,1000,1000,0
|
|
20241114,102300,16056611,1000,1000,1000,1000,0
|
|
20241114,102200,16056611,1000,1000,1000,1000,0
|
|
20241114,102100,16056611,1000,999,1000,991,110
|
|
20241114,102000,15947239,1000,1000,1000,1000,0
|
|
20241114,101900,15947239,1000,1000,1000,1000,0
|
|
20241114,101800,15947239,1000,999,1000,999,67
|
|
20241114,101700,15880305,1000,1000,1000,1000,0
|
|
20241114,101600,15880305,1000,1000,1000,1000,0
|
|
20241114,101500,15880305,1000,1000,1000,1000,1
|
|
20241114,101400,15879305,1000,1000,1000,1000,0
|
|
20241114,101300,15879305,1000,1000,1000,1000,0
|
|
20241114,101200,15879305,1000,1000,1000,1000,0
|
|
20241114,101100,15879305,1000,1000,1000,1000,18
|
|
20241114,101000,15861305,1000,1000,1000,1000,0
|
|
20241114,100900,15861305,1000,1000,1000,1000,2
|
|
20241114,100800,15859305,1003,1003,1003,1003,0
|
|
20241114,100700,15859305,1003,1003,1003,1003,0
|
|
20241114,100600,15859305,1003,1004,1004,986,611
|
|
20241114,100500,15256609,1004,1000,1004,1000,2001
|
|
20241114,100400,13255605,1000,990,1000,990,8627
|
|
20241114,100300,4655625,1000,990,1000,990,3866
|
|
20241114,100200,814770,990,990,990,990,0
|
|
20241114,100100,814770,990,990,990,990,0
|
|
20241114,100000,814770,990,990,990,990,823
|