593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185000,212801920,370,370,370,370,4604
|
|
20241113,184900,212801920,370,370,370,370,0
|
|
20241113,184800,212801920,370,370,370,370,0
|
|
20241113,184700,212801920,370,370,370,370,0
|
|
20241113,184600,212801920,370,370,370,370,0
|
|
20241113,184500,212801920,370,370,370,370,0
|
|
20241113,184400,212801920,370,370,370,370,0
|
|
20241113,184300,212801920,370,370,370,370,0
|
|
20241113,184200,212801920,370,370,370,370,0
|
|
20241113,184100,212801920,370,370,370,370,0
|
|
20241113,184000,212801920,370,370,370,370,0
|
|
20241113,183900,212801920,370,370,370,370,0
|
|
20241113,183800,212801920,370,370,370,370,0
|
|
20241113,183700,212801920,370,370,370,370,0
|
|
20241113,183600,212801920,370,370,370,370,0
|
|
20241113,183500,212801920,370,370,370,370,0
|
|
20241113,183400,212801920,370,370,370,370,0
|
|
20241113,183300,212801920,370,370,370,370,0
|
|
20241113,183200,212801920,370,370,370,370,0
|
|
20241113,183100,212801920,370,370,370,370,0
|
|
20241113,183000,212801920,370,370,370,370,0
|
|
20241113,182900,212801920,370,370,370,370,0
|
|
20241113,182800,212801920,370,370,370,370,0
|
|
20241113,182700,212801920,370,370,370,370,0
|
|
20241113,182600,212801920,370,370,370,370,0
|
|
20241113,182500,212801920,370,370,370,370,0
|
|
20241113,182400,212801920,370,370,370,370,0
|
|
20241113,182300,212801920,370,370,370,370,0
|
|
20241113,182200,212801920,370,370,370,370,0
|
|
20241113,182100,212801920,370,370,370,370,0
|
|
20241113,182000,212801920,370,370,370,370,4604
|
|
20241113,181900,212801920,370,370,370,370,0
|
|
20241113,181800,212801920,370,370,370,370,0
|
|
20241113,181700,212801920,370,370,370,370,0
|
|
20241113,181600,212801920,370,370,370,370,0
|
|
20241113,181500,212801920,370,370,370,370,0
|
|
20241113,181400,212801920,370,370,370,370,0
|
|
20241113,181300,212801920,370,370,370,370,0
|
|
20241113,181200,212801920,370,370,370,370,0
|
|
20241113,181100,212801920,370,370,370,370,0
|
|
20241113,181000,212801920,370,370,370,370,0
|
|
20241113,180900,212801920,370,370,370,370,0
|
|
20241113,180800,212801920,370,370,370,370,0
|
|
20241113,180700,212801920,370,370,370,370,0
|
|
20241113,180600,212801920,370,370,370,370,0
|
|
20241113,180500,212801920,370,370,370,370,0
|
|
20241113,180400,212801920,370,370,370,370,0
|
|
20241113,180300,212801920,370,370,370,370,0
|
|
20241113,180200,212801920,370,370,370,370,0
|
|
20241113,180100,212801920,370,370,370,370,0
|
|
20241113,180000,212801920,370,370,370,370,0
|
|
20241113,175900,212801920,370,370,370,370,0
|
|
20241113,175800,212801920,370,370,370,370,0
|
|
20241113,175700,212801920,370,370,370,370,0
|
|
20241113,175600,212801920,370,370,370,370,0
|
|
20241113,175500,212801920,370,370,370,370,0
|
|
20241113,175400,212801920,370,370,370,370,0
|
|
20241113,175300,212801920,370,370,370,370,0
|
|
20241113,175200,212801920,370,370,370,370,0
|
|
20241113,175100,212801920,370,370,370,370,0
|
|
20241113,175000,212801920,370,370,370,370,4604
|
|
20241113,174900,212801920,370,370,370,370,0
|
|
20241113,174800,212801920,370,370,370,370,0
|
|
20241113,174700,212801920,370,370,370,370,0
|
|
20241113,174600,212801920,370,370,370,370,0
|
|
20241113,174500,212801920,370,370,370,370,0
|
|
20241113,174400,212801920,370,370,370,370,0
|
|
20241113,174300,212801920,370,370,370,370,0
|
|
20241113,174200,212801920,370,370,370,370,0
|
|
20241113,174100,212801920,370,370,370,370,0
|
|
20241113,174000,212801920,370,370,370,370,0
|
|
20241113,173900,212801920,370,370,370,370,0
|
|
20241113,173800,212801920,370,370,370,370,0
|
|
20241113,173700,212801920,370,370,370,370,0
|
|
20241113,173600,212801920,370,370,370,370,0
|
|
20241113,173500,212801920,370,370,370,370,0
|
|
20241113,173400,212801920,370,370,370,370,0
|
|
20241113,173300,212801920,370,370,370,370,0
|
|
20241113,173200,212801920,370,370,370,370,0
|
|
20241113,173100,212801920,370,370,370,370,0
|
|
20241113,173000,212801920,370,370,370,370,0
|
|
20241113,172900,212801920,370,370,370,370,0
|
|
20241113,172800,212801920,370,370,370,370,0
|
|
20241113,172700,212801920,370,370,370,370,0
|
|
20241113,172600,212801920,370,370,370,370,0
|
|
20241113,172500,212801920,370,370,370,370,0
|
|
20241113,172400,212801920,370,370,370,370,0
|
|
20241113,172300,212801920,370,370,370,370,0
|
|
20241113,172200,212801920,370,370,370,370,0
|
|
20241113,172100,212801920,370,370,370,370,0
|
|
20241113,172000,212801920,370,370,370,370,4604
|
|
20241113,171900,212801920,370,370,370,370,0
|
|
20241113,171800,212801920,370,370,370,370,0
|
|
20241113,171700,212801920,370,370,370,370,0
|
|
20241113,171600,212801920,370,370,370,370,0
|
|
20241113,171500,212801920,370,370,370,370,0
|
|
20241113,171400,212801920,370,370,370,370,0
|
|
20241113,171300,212801920,370,370,370,370,0
|
|
20241113,171200,212801920,370,370,370,370,0
|
|
20241113,171100,212801920,370,370,370,370,0
|
|
20241113,171000,212801920,370,370,370,370,0
|
|
20241113,170900,212801920,370,370,370,370,0
|
|
20241113,170800,212801920,370,370,370,370,0
|
|
20241113,170700,212801920,370,370,370,370,0
|
|
20241113,170600,212801920,370,370,370,370,0
|
|
20241113,170500,212801920,370,370,370,370,0
|
|
20241113,170400,212801920,370,370,370,370,0
|
|
20241113,170300,212801920,370,370,370,370,0
|
|
20241113,170200,212801920,370,370,370,370,0
|
|
20241113,170100,212801920,370,370,370,370,0
|
|
20241113,170000,212801920,370,370,370,370,0
|
|
20241113,165900,212801920,370,370,370,370,0
|
|
20241113,165800,212801920,370,370,370,370,0
|
|
20241113,165700,212801920,370,370,370,370,0
|
|
20241113,165600,212801920,370,370,370,370,0
|
|
20241113,165500,212801920,370,370,370,370,0
|
|
20241113,165400,212801920,370,370,370,370,0
|
|
20241113,165300,212801920,370,370,370,370,0
|
|
20241113,165200,212801920,370,370,370,370,0
|
|
20241113,165100,212801920,370,370,370,370,0
|
|
20241113,165000,212801920,370,370,370,370,4604
|
|
20241113,164900,212801920,370,370,370,370,0
|
|
20241113,164800,212801920,370,370,370,370,0
|
|
20241113,164700,212801920,370,370,370,370,0
|
|
20241113,164600,212801920,370,370,370,370,0
|
|
20241113,164500,212801920,370,370,370,370,0
|
|
20241113,164400,212801920,370,370,370,370,0
|
|
20241113,164300,212801920,370,370,370,370,0
|
|
20241113,164200,212801920,370,370,370,370,0
|
|
20241113,164100,212801920,370,370,370,370,0
|
|
20241113,164000,212801920,370,370,370,370,0
|
|
20241113,163900,212801920,370,370,370,370,0
|
|
20241113,163800,212801920,370,370,370,370,0
|
|
20241113,163700,212801920,370,370,370,370,0
|
|
20241113,163600,212801920,370,370,370,370,0
|
|
20241113,163500,212801920,370,370,370,370,0
|
|
20241113,163400,212801920,370,370,370,370,0
|
|
20241113,163300,212801920,370,370,370,370,0
|
|
20241113,163200,212801920,370,370,370,370,0
|
|
20241113,163100,212801920,370,370,370,370,0
|
|
20241113,163000,212801920,370,370,370,370,0
|
|
20241113,162900,212801920,370,370,370,370,0
|
|
20241113,162800,212801920,370,370,370,370,0
|
|
20241113,162700,212801920,370,370,370,370,0
|
|
20241113,162600,212801920,370,370,370,370,0
|
|
20241113,162500,212801920,370,370,370,370,0
|
|
20241113,162400,212801920,370,370,370,370,0
|
|
20241113,162300,212801920,370,370,370,370,0
|
|
20241113,162200,212801920,370,370,370,370,0
|
|
20241113,162100,212801920,370,370,370,370,0
|
|
20241113,162000,212801920,370,370,370,370,4604
|
|
20241113,161900,212801920,370,370,370,370,0
|
|
20241113,161800,212801920,370,370,370,370,0
|
|
20241113,161700,212801920,370,370,370,370,0
|
|
20241113,161600,212801920,370,370,370,370,0
|
|
20241113,161500,212801920,370,370,370,370,0
|
|
20241113,161400,212801920,370,370,370,370,0
|
|
20241113,161300,212801920,370,370,370,370,0
|
|
20241113,161200,212801920,370,370,370,370,0
|
|
20241113,161100,212801920,370,370,370,370,0
|
|
20241113,161000,212801920,370,370,370,370,0
|
|
20241113,160900,212801920,370,370,370,370,0
|
|
20241113,160800,212801920,370,370,370,370,0
|
|
20241113,160700,212801920,370,370,370,370,0
|
|
20241113,160600,212801920,370,370,370,370,0
|
|
20241113,160500,212801920,370,370,370,370,0
|
|
20241113,160400,212801920,370,370,370,370,0
|
|
20241113,160300,212801920,370,370,370,370,0
|
|
20241113,160200,212801920,370,370,370,370,0
|
|
20241113,160100,212801920,370,370,370,370,0
|
|
20241113,160000,212801920,370,370,370,370,0
|
|
20241113,155900,212801920,370,370,370,370,0
|
|
20241113,155800,212801920,370,370,370,370,0
|
|
20241113,155700,212801920,370,370,370,370,0
|
|
20241113,155600,212801920,370,370,370,370,0
|
|
20241113,155500,212801920,370,370,370,370,0
|
|
20241113,155400,212801920,370,370,370,370,0
|
|
20241113,155300,212801920,370,370,370,370,0
|
|
20241113,155200,212801920,370,370,370,370,0
|
|
20241113,155100,212801920,370,370,370,370,0
|
|
20241113,155000,212801920,370,370,370,370,4604
|
|
20241113,154900,212801920,370,370,370,370,0
|
|
20241113,154800,212801920,370,370,370,370,0
|
|
20241113,154700,212801920,370,370,370,370,0
|
|
20241113,154600,212801920,370,370,370,370,0
|
|
20241113,154500,212801920,370,370,370,370,0
|
|
20241113,154400,212801920,370,370,370,370,0
|
|
20241113,154300,212801920,370,370,370,370,0
|
|
20241113,154200,212801920,370,370,370,370,0
|
|
20241113,154100,212801920,370,370,370,370,0
|
|
20241113,154000,212801920,370,370,370,370,0
|
|
20241113,153900,212801920,370,370,370,370,0
|
|
20241113,153800,212801920,370,370,370,370,0
|
|
20241113,153700,212801920,370,370,370,370,0
|
|
20241113,153600,212801920,370,370,370,370,0
|
|
20241113,153500,212801920,370,370,370,370,0
|
|
20241113,153400,212801920,370,370,370,370,0
|
|
20241113,153300,212801920,370,370,370,370,0
|
|
20241113,153200,212801920,370,370,370,370,0
|
|
20241113,153100,212801920,370,370,370,370,0
|
|
20241113,153000,212801920,370,370,370,370,4604
|
|
20241113,152900,211098440,374,374,374,374,0
|
|
20241113,152800,211098440,374,374,374,374,0
|
|
20241113,152700,211098440,374,374,374,374,0
|
|
20241113,152600,211098440,374,374,374,374,0
|
|
20241113,152500,211098440,374,374,374,374,0
|
|
20241113,152400,211098440,374,374,374,374,0
|
|
20241113,152300,211098440,374,374,374,374,0
|
|
20241113,152200,211098440,374,374,374,374,0
|
|
20241113,152100,211098440,374,374,374,374,0
|
|
20241113,152000,211098440,374,374,374,374,0
|
|
20241113,151900,211098440,374,376,376,374,529
|
|
20241113,151800,210900463,382,382,382,382,0
|
|
20241113,151700,210900463,382,382,382,382,0
|
|
20241113,151600,210900463,382,382,382,382,0
|
|
20241113,151500,210900463,382,382,382,382,1
|
|
20241113,151400,210900081,382,382,382,382,0
|
|
20241113,151300,210900081,382,380,382,380,201
|
|
20241113,151200,210823436,379,379,379,379,0
|
|
20241113,151100,210823436,379,379,379,379,0
|
|
20241113,151000,210823436,379,379,379,379,0
|
|
20241113,150900,210823436,379,379,379,379,0
|
|
20241113,150800,210823436,379,380,380,379,12
|
|
20241113,150700,210818887,380,380,380,380,0
|
|
20241113,150600,210818887,380,378,380,378,3
|
|
20241113,150500,210817751,378,378,378,378,3
|
|
20241113,150400,210816617,378,378,378,378,1
|
|
20241113,150300,210816239,378,378,378,378,20
|
|
20241113,150200,210808679,378,378,378,378,5585
|
|
20241113,150100,208697549,378,378,378,378,3
|
|
20241113,150000,208696415,376,380,380,376,280
|
|
20241113,145900,208590571,378,379,379,378,257
|
|
20241113,145800,208493423,377,380,380,377,2289
|
|
20241113,145700,207630460,380,380,380,380,0
|
|
20241113,145600,207630460,380,380,380,380,5
|
|
20241113,145500,207628560,380,380,380,380,2
|
|
20241113,145400,207627800,380,380,380,380,0
|
|
20241113,145300,207627800,380,380,380,380,0
|
|
20241113,145200,207627800,380,380,380,380,0
|
|
20241113,145100,207627800,380,380,380,380,6
|
|
20241113,145000,207625520,378,380,380,378,3
|
|
20241113,144900,207624382,380,380,380,380,1
|
|
20241113,144800,207624002,380,380,380,380,1
|
|
20241113,144700,207623622,378,378,378,378,0
|
|
20241113,144600,207623622,378,378,378,378,1
|
|
20241113,144500,207623244,377,379,379,377,1201
|
|
20241113,144400,207168067,379,379,379,379,2
|
|
20241113,144300,207167309,378,378,378,378,0
|
|
20241113,144200,207167309,378,378,378,378,102
|
|
20241113,144100,207128753,380,378,380,378,6
|
|
20241113,144000,207126481,380,378,380,378,6060
|
|
20241113,143900,204835688,378,378,378,378,2
|
|
20241113,143800,204834932,378,376,378,376,7171
|
|
20241113,143700,202124630,375,375,375,375,5645
|
|
20241113,143600,200007755,374,377,377,372,6175
|
|
20241113,143500,197680477,374,376,377,374,215
|
|
20241113,143400,197599864,376,376,376,376,1
|
|
20241113,143300,197599488,376,376,376,376,0
|
|
20241113,143200,197599488,376,376,376,376,0
|
|
20241113,143100,197599488,376,376,376,376,7
|
|
20241113,143000,197596856,376,376,376,374,157
|
|
20241113,142900,197538124,374,374,374,374,819
|
|
20241113,142800,197231818,374,374,374,374,1
|
|
20241113,142700,197231444,374,374,374,374,0
|
|
20241113,142600,197231444,374,374,374,374,3
|
|
20241113,142500,197230322,374,374,374,374,2
|
|
20241113,142400,197229574,374,374,374,374,2
|
|
20241113,142300,197228826,374,374,374,374,0
|
|
20241113,142200,197228826,374,374,374,374,133
|
|
20241113,142100,197179084,374,374,374,374,4
|
|
20241113,142000,197177588,371,374,374,371,4538
|
|
20241113,141900,195493982,374,373,374,372,5002
|
|
20241113,141800,193633233,374,374,374,374,2
|
|
20241113,141700,193632485,374,374,374,374,2
|
|
20241113,141600,193631737,374,374,374,374,2
|
|
20241113,141500,193630989,374,374,374,374,3
|
|
20241113,141400,193629867,374,374,374,374,1
|
|
20241113,141300,193629493,374,373,374,373,79
|
|
20241113,141200,193600021,374,375,375,374,956
|
|
20241113,141100,193241927,376,380,380,376,3006
|
|
20241113,141000,192111656,380,380,380,380,2
|
|
20241113,140900,192110896,378,381,381,378,3
|
|
20241113,140800,192109756,381,381,381,381,2
|
|
20241113,140700,192108994,378,378,378,378,0
|
|
20241113,140600,192108994,378,378,378,378,2
|
|
20241113,140500,192108238,378,376,378,376,630
|
|
20241113,140400,191871356,376,374,376,374,699
|
|
20241113,140300,191609926,376,378,379,376,1955
|
|
20241113,140200,190873289,378,380,380,378,53
|
|
20241113,140100,190853152,381,385,385,381,218
|
|
20241113,140000,190769871,385,386,386,385,3
|
|
20241113,135900,190768715,385,386,386,383,1789
|
|
20241113,135800,190078765,386,382,389,382,8104
|
|
20241113,135700,186971371,388,390,390,388,683
|
|
20241113,135600,186705005,387,387,387,387,0
|
|
20241113,135500,186705005,387,386,387,386,156
|
|
20241113,135400,186644746,386,386,386,386,1
|
|
20241113,135300,186644360,386,380,387,380,122
|
|
20241113,135200,186597967,387,384,387,381,10932
|
|
20241113,135100,182422859,387,384,387,384,12
|
|
20241113,135000,182418224,383,377,383,377,4123
|
|
20241113,134900,180857645,378,377,378,377,6017
|
|
20241113,134800,178586676,377,376,377,375,2572
|
|
20241113,134700,177621845,377,377,377,377,0
|
|
20241113,134600,177621845,377,377,377,377,2
|
|
20241113,134500,177621091,377,377,377,377,76
|
|
20241113,134400,177592439,377,377,377,377,2
|
|
20241113,134300,177591685,377,377,377,377,0
|
|
20241113,134200,177591685,377,377,377,377,0
|
|
20241113,134100,177591685,377,377,377,376,8
|
|
20241113,134000,177588670,377,377,377,377,3
|
|
20241113,133900,177587539,377,377,377,377,2
|
|
20241113,133800,177586785,377,377,377,377,2
|
|
20241113,133700,177586031,377,377,377,377,1
|
|
20241113,133600,177585654,377,377,377,376,459
|
|
20241113,133500,177412761,377,377,377,377,9
|
|
20241113,133400,177409368,377,377,377,377,0
|
|
20241113,133300,177409368,377,377,377,377,0
|
|
20241113,133200,177409368,377,377,377,377,200
|
|
20241113,133100,177333968,377,376,377,376,1025
|
|
20241113,133000,176948566,376,376,376,376,2
|
|
20241113,132900,176947814,376,376,376,376,2
|
|
20241113,132800,176947062,376,376,376,376,23
|
|
20241113,132700,176938414,376,376,376,376,1
|
|
20241113,132600,176938038,376,376,376,376,13
|
|
20241113,132500,176933150,376,376,376,376,6
|
|
20241113,132400,176930894,376,376,376,376,2
|
|
20241113,132300,176930142,376,376,376,376,2
|
|
20241113,132200,176929390,376,376,376,376,0
|
|
20241113,132100,176929390,376,376,376,376,6
|
|
20241113,132000,176927134,376,376,376,376,10
|
|
20241113,131900,176923374,376,376,376,376,2
|
|
20241113,131800,176922622,376,376,376,376,8
|
|
20241113,131700,176919614,376,376,376,376,0
|
|
20241113,131600,176919614,376,376,376,376,21
|
|
20241113,131500,176911718,376,376,376,376,1
|
|
20241113,131400,176911342,376,376,376,376,30
|
|
20241113,131300,176900062,376,376,376,376,26
|
|
20241113,131200,176890286,376,376,376,376,8
|
|
20241113,131100,176887278,376,376,376,376,7
|
|
20241113,131000,176884646,376,376,376,376,2
|
|
20241113,130900,176883894,376,376,376,374,2007
|
|
20241113,130800,176133230,376,375,376,375,9770
|
|
20241113,130700,172469478,375,375,375,375,23
|
|
20241113,130600,172460853,375,375,375,375,2
|
|
20241113,130500,172460103,375,375,375,375,31
|
|
20241113,130400,172448478,375,375,375,375,3
|
|
20241113,130300,172447353,375,375,375,375,2000
|
|
20241113,130200,171697353,375,375,375,375,0
|
|
20241113,130100,171697353,375,375,375,375,7
|
|
20241113,130000,171694728,375,375,375,375,4
|
|
20241113,125900,171693228,375,375,375,375,2
|
|
20241113,125800,171692478,375,375,375,375,2656
|
|
20241113,125700,170696478,375,375,375,375,14
|
|
20241113,125600,170691228,375,375,375,375,3
|
|
20241113,125500,170690103,374,375,375,374,237
|
|
20241113,125400,170601333,375,375,375,375,1001
|
|
20241113,125300,170225958,375,375,375,375,0
|
|
20241113,125200,170225958,375,375,375,375,0
|
|
20241113,125100,170225958,375,375,375,375,15
|
|
20241113,125000,170220333,375,375,375,375,3
|
|
20241113,124900,170219208,375,375,375,375,2
|
|
20241113,124800,170218458,375,375,375,375,2
|
|
20241113,124700,170217708,375,375,375,375,0
|
|
20241113,124600,170217708,375,375,375,375,3
|
|
20241113,124500,170216583,375,375,375,375,26
|
|
20241113,124400,170206833,375,375,375,375,2
|
|
20241113,124300,170206083,374,374,374,374,0
|
|
20241113,124200,170206083,374,374,374,374,22
|
|
20241113,124100,170197855,374,374,374,373,8
|
|
20241113,124000,170194866,374,374,374,374,2
|
|
20241113,123900,170194118,374,375,375,374,11
|
|
20241113,123800,170189994,375,375,375,375,2
|
|
20241113,123700,170189244,375,375,375,375,200
|
|
20241113,123600,170114244,375,375,375,375,1
|
|
20241113,123500,170113869,375,375,375,375,2
|
|
20241113,123400,170113119,375,374,375,374,6001
|
|
20241113,123300,167868351,375,373,375,373,20000
|
|
20241113,123200,160380728,374,374,374,374,10
|
|
20241113,123100,160376988,374,374,374,374,15
|
|
20241113,123000,160371378,374,373,374,372,5546
|
|
20241113,122900,158308260,374,374,374,374,2
|
|
20241113,122800,158307512,374,374,374,374,1
|
|
20241113,122700,158307138,374,374,374,374,0
|
|
20241113,122600,158307138,374,374,374,374,3
|
|
20241113,122500,158306016,373,373,373,373,32
|
|
20241113,122400,158294080,373,373,373,373,1
|
|
20241113,122300,158293707,373,373,373,373,0
|
|
20241113,122200,158293707,373,373,373,373,400
|
|
20241113,122100,158144507,373,373,373,373,6
|
|
20241113,122000,158142269,373,373,373,373,2
|
|
20241113,121900,158141523,373,373,373,373,2
|
|
20241113,121800,158140777,373,373,373,373,2
|
|
20241113,121700,158140031,373,373,373,373,30
|
|
20241113,121600,158128841,373,373,373,373,3
|
|
20241113,121500,158127722,372,372,372,372,4
|
|
20241113,121400,158126234,373,372,373,372,6
|
|
20241113,121300,158124001,372,372,372,372,0
|
|
20241113,121200,158124001,372,372,372,372,2
|
|
20241113,121100,158123257,372,372,372,372,7
|
|
20241113,121000,158120653,372,372,372,372,3
|
|
20241113,120900,158119537,372,372,372,372,2
|
|
20241113,120800,158118793,372,372,372,372,2
|
|
20241113,120700,158118049,372,372,372,372,2
|
|
20241113,120600,158117305,372,372,372,372,3
|
|
20241113,120500,158116189,372,372,372,372,1
|
|
20241113,120400,158115817,370,370,370,370,1
|
|
20241113,120300,158115447,373,373,373,373,0
|
|
20241113,120200,158115447,373,373,373,373,100
|
|
20241113,120100,158078147,373,373,373,373,6
|
|
20241113,120000,158075909,372,372,372,372,2
|
|
20241113,115900,158075165,372,372,372,372,2
|
|
20241113,115800,158074421,372,372,372,372,32
|
|
20241113,115700,158062517,372,372,372,372,0
|
|
20241113,115600,158062517,372,372,372,372,1002
|
|
20241113,115500,157689773,372,372,372,372,101
|
|
20241113,115400,157652201,372,372,372,372,2
|
|
20241113,115300,157651457,369,369,369,369,0
|
|
20241113,115200,157651457,369,369,369,369,0
|
|
20241113,115100,157651457,369,369,369,369,1004
|
|
20241113,115000,157280981,369,369,369,369,3
|
|
20241113,114900,157279874,372,372,372,372,2
|
|
20241113,114800,157279130,372,372,372,372,1
|
|
20241113,114700,157278758,372,372,372,372,0
|
|
20241113,114600,157278758,372,372,372,372,3
|
|
20241113,114500,157277642,373,369,373,369,5006
|
|
20241113,114400,155430404,369,370,370,369,5002
|
|
20241113,114300,153584665,369,369,369,369,20
|
|
20241113,114200,153577285,369,369,369,369,5020
|
|
20241113,114100,151724905,369,370,370,368,5225
|
|
20241113,114000,149797096,370,370,370,370,3
|
|
20241113,113900,149795986,369,369,369,369,22
|
|
20241113,113800,149787868,369,369,369,369,5022
|
|
20241113,113700,147934750,369,369,369,369,0
|
|
20241113,113600,147934750,369,369,369,369,2
|
|
20241113,113500,147934012,369,369,369,369,2
|
|
20241113,113400,147933274,371,369,371,369,2
|
|
20241113,113300,147932534,369,369,369,369,0
|
|
20241113,113200,147932534,369,369,369,369,0
|
|
20241113,113100,147932534,369,368,369,368,120
|
|
20241113,113000,147888257,371,371,371,371,3
|
|
20241113,112900,147887144,370,371,371,370,2
|
|
20241113,112800,147886403,371,368,371,368,2
|
|
20241113,112700,147885664,368,368,368,368,0
|
|
20241113,112600,147885664,368,368,368,368,2
|
|
20241113,112500,147884928,368,368,368,368,1
|
|
20241113,112400,147884560,368,368,368,368,2
|
|
20241113,112300,147883824,367,367,367,367,268
|
|
20241113,112200,147785468,366,368,368,366,2162
|
|
20241113,112100,146994173,373,372,373,372,5
|
|
20241113,112000,146992311,372,372,372,372,2
|
|
20241113,111900,146991567,373,373,373,373,2
|
|
20241113,111800,146990821,373,373,373,373,3
|
|
20241113,111700,146989702,373,373,373,373,0
|
|
20241113,111600,146989702,373,372,373,369,270
|
|
20241113,111500,146889800,373,373,373,373,1
|
|
20241113,111400,146889427,373,373,374,373,3
|
|
20241113,111300,146888307,374,374,374,374,2222
|
|
20241113,111200,146057279,374,374,374,374,0
|
|
20241113,111100,146057279,374,374,374,370,5012
|
|
20241113,111000,144202741,374,373,374,373,8
|
|
20241113,110900,144199752,372,371,372,371,3
|
|
20241113,110800,144198638,371,371,371,371,3199
|
|
20241113,110700,143011809,371,371,371,371,1189
|
|
20241113,110600,142570690,371,370,371,370,1691
|
|
20241113,110500,141943907,370,370,370,370,691
|
|
20241113,110400,141688237,369,369,369,369,1494
|
|
20241113,110300,141136951,369,369,369,369,0
|
|
20241113,110200,141136951,369,369,369,368,370
|
|
20241113,110100,141000422,369,369,369,369,6
|
|
20241113,110000,140998208,369,369,369,368,802
|
|
20241113,105900,140703068,368,368,368,368,3
|
|
20241113,105800,140701964,365,369,369,365,5101
|
|
20241113,105700,138840095,369,367,369,366,6163
|
|
20241113,105600,136578323,369,369,369,369,3
|
|
20241113,105500,136577216,367,370,370,367,3
|
|
20241113,105400,136576109,370,367,370,367,5103
|
|
20241113,105300,134703299,370,370,370,370,0
|
|
20241113,105200,134703299,370,370,370,370,1000
|
|
20241113,105100,134333299,370,370,370,367,5981
|
|
20241113,105000,132136323,370,370,370,370,2439
|
|
20241113,104900,131233893,370,367,370,367,17874
|
|
20241113,104800,124650686,367,365,367,365,13797
|
|
20241113,104700,119591410,366,363,366,363,4024
|
|
20241113,104600,118122178,362,362,366,362,16
|
|
20241113,104500,118116378,362,362,366,361,5294
|
|
20241113,104400,116181197,362,364,365,362,25260
|
|
20241113,104300,107011105,365,365,365,364,7321
|
|
20241113,104200,104339908,365,357,365,357,15524
|
|
20241113,104100,98750648,359,358,360,355,2147
|
|
20241113,104000,97978836,358,355,358,355,1377
|
|
20241113,103900,97489933,353,351,354,351,8142
|
|
20241113,103800,94618926,350,351,352,349,604
|
|
20241113,103700,94407593,351,352,352,351,2402
|
|
20241113,103600,93563246,352,352,352,351,20214
|
|
20241113,103500,86448083,354,354,354,354,0
|
|
20241113,103400,86448083,354,354,354,354,0
|
|
20241113,103300,86448083,354,356,356,354,2187
|
|
20241113,103200,85672121,357,359,359,355,5269
|
|
20241113,103100,83794029,360,361,361,360,636
|
|
20241113,103000,83564964,360,362,362,360,4487
|
|
20241113,102900,81947630,362,363,363,362,1313
|
|
20241113,102800,81472320,362,363,364,362,4513
|
|
20241113,102700,79837970,363,363,363,363,9
|
|
20241113,102600,79834703,364,364,364,364,8
|
|
20241113,102500,79831791,361,363,363,361,1768
|
|
20241113,102400,79192596,363,368,368,363,4782
|
|
20241113,102300,77453010,368,368,368,368,9
|
|
20241113,102200,77449698,364,369,369,364,33468
|
|
20241113,102100,65246573,370,373,373,369,10005
|
|
20241113,102000,61544751,373,373,373,373,102
|
|
20241113,101900,61506705,373,373,373,373,104
|
|
20241113,101800,61467913,373,373,375,373,329
|
|
20241113,101700,61344984,373,373,373,373,2563
|
|
20241113,101600,60388985,373,373,373,373,1013
|
|
20241113,101500,60011136,373,373,373,373,2
|
|
20241113,101400,60010390,373,371,373,371,10962
|
|
20241113,101300,55942525,372,376,376,372,28291
|
|
20241113,101200,45387025,376,376,376,376,150
|
|
20241113,101100,45330625,376,376,376,375,629
|
|
20241113,101000,45094745,376,376,377,376,235
|
|
20241113,100900,45006381,377,380,380,376,5633
|
|
20241113,100800,42886062,380,380,380,380,2
|
|
20241113,100700,42885302,379,379,379,379,2
|
|
20241113,100600,42884544,379,379,379,379,4
|
|
20241113,100500,42883028,379,379,379,379,3576
|
|
20241113,100400,41527724,379,380,380,379,127
|
|
20241113,100300,41479465,381,381,381,381,0
|
|
20241113,100200,41479465,381,381,381,381,1
|
|
20241113,100100,41479084,381,379,381,379,1508
|
|
20241113,100000,40907544,379,379,379,379,1013
|
|
20241113,095900,40523617,379,380,380,377,18714
|
|
20241113,095800,33447268,380,382,382,380,565
|
|
20241113,095700,33232558,379,386,386,379,29112
|
|
20241113,095600,22114035,387,388,388,387,509
|
|
20241113,095500,21917050,388,388,388,388,3
|
|
20241113,095400,21915886,388,388,388,388,2
|
|
20241113,095300,21915110,388,388,388,388,1
|
|
20241113,095200,21914722,388,388,388,388,1
|
|
20241113,095100,21914334,388,388,388,388,12
|
|
20241113,095000,21909678,388,389,389,388,5005
|
|
20241113,094900,19962734,389,387,389,387,3
|
|
20241113,094800,19961569,387,387,387,387,2
|
|
20241113,094700,19960795,389,389,389,389,0
|
|
20241113,094600,19960795,389,386,389,386,9913
|
|
20241113,094500,16104910,386,386,386,386,1
|
|
20241113,094400,16104524,385,385,385,385,3
|
|
20241113,094300,16103369,385,386,386,385,601
|
|
20241113,094200,15871953,387,387,387,387,0
|
|
20241113,094100,15871953,387,387,387,387,6
|
|
20241113,094000,15869631,387,387,387,387,5
|
|
20241113,093900,15867696,387,387,387,387,102
|
|
20241113,093800,15828222,387,387,387,387,3
|
|
20241113,093700,15827061,387,387,387,387,100
|
|
20241113,093600,15788361,387,387,389,387,2630
|
|
20241113,093500,14765891,388,389,389,388,11
|
|
20241113,093400,14761617,389,388,389,388,2827
|
|
20241113,093300,13662393,388,387,388,387,762
|
|
20241113,093200,13367478,387,386,387,386,28
|
|
20241113,093100,13356665,386,386,386,386,11
|
|
20241113,093000,13352419,386,385,386,384,1505
|
|
20241113,092900,12774373,387,385,387,385,93
|
|
20241113,092800,12738562,387,387,387,386,11
|
|
20241113,092700,12734310,386,387,387,386,64
|
|
20241113,092600,12709604,387,388,389,387,1164
|
|
20241113,092500,12259031,389,389,390,389,24
|
|
20241113,092400,12249688,390,390,391,389,791
|
|
20241113,092300,11941317,392,390,392,390,113
|
|
20241113,092200,11897023,390,392,392,390,1102
|
|
20241113,092100,11466673,393,393,393,393,109
|
|
20241113,092000,11423836,391,393,393,391,100
|
|
20241113,091900,11384720,393,394,394,393,4
|
|
20241113,091800,11383146,395,395,395,395,3
|
|
20241113,091700,11381961,391,395,395,391,760
|
|
20241113,091600,11084793,395,395,395,395,6
|
|
20241113,091500,11082423,391,397,397,391,205
|
|
20241113,091400,11002214,397,395,397,395,3
|
|
20241113,091300,11001025,395,395,395,395,2
|
|
20241113,091200,11000235,397,398,398,391,404
|
|
20241113,091100,10842245,392,392,392,392,11
|
|
20241113,091000,10837933,392,392,392,392,4
|
|
20241113,090900,10836365,392,391,392,391,67
|
|
20241113,090800,10810159,392,392,392,391,162
|
|
20241113,090700,10746706,391,392,392,391,17
|
|
20241113,090600,10740043,391,391,391,389,58
|
|
20241113,090500,10717369,390,394,394,390,20239
|
|
20241113,090400,2777005,400,401,401,400,18
|
|
20241113,090300,2769796,401,395,401,395,230
|
|
20241113,090200,2678637,395,395,395,395,1321
|
|
20241113,090100,2156842,395,395,395,395,170
|
|
20241113,090000,2089692,395,393,395,393,5315
|