533 lines
23 KiB
CSV
533 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185000,64277187,379,379,379,379,2531
|
|
20241114,184900,64277187,379,379,379,379,0
|
|
20241114,184800,64277187,379,379,379,379,0
|
|
20241114,184700,64277187,379,379,379,379,0
|
|
20241114,184600,64277187,379,379,379,379,0
|
|
20241114,184500,64277187,379,379,379,379,0
|
|
20241114,184400,64277187,379,379,379,379,0
|
|
20241114,184300,64277187,379,379,379,379,0
|
|
20241114,184200,64277187,379,379,379,379,0
|
|
20241114,184100,64277187,379,379,379,379,0
|
|
20241114,184000,64277187,379,379,379,379,0
|
|
20241114,183900,64277187,379,379,379,379,0
|
|
20241114,183800,64277187,379,379,379,379,0
|
|
20241114,183700,64277187,379,379,379,379,0
|
|
20241114,183600,64277187,379,379,379,379,0
|
|
20241114,183500,64277187,379,379,379,379,0
|
|
20241114,183400,64277187,379,379,379,379,0
|
|
20241114,183300,64277187,379,379,379,379,0
|
|
20241114,183200,64277187,379,379,379,379,0
|
|
20241114,183100,64277187,379,379,379,379,0
|
|
20241114,183000,64277187,379,379,379,379,0
|
|
20241114,182900,64277187,379,379,379,379,0
|
|
20241114,182800,64277187,379,379,379,379,0
|
|
20241114,182700,64277187,379,379,379,379,0
|
|
20241114,182600,64277187,379,379,379,379,0
|
|
20241114,182500,64277187,379,379,379,379,0
|
|
20241114,182400,64277187,379,379,379,379,0
|
|
20241114,182300,64277187,379,379,379,379,0
|
|
20241114,182200,64277187,379,379,379,379,0
|
|
20241114,182100,64277187,379,379,379,379,0
|
|
20241114,182000,64277187,379,379,379,379,2531
|
|
20241114,181900,64277187,379,379,379,379,0
|
|
20241114,181800,64277187,379,379,379,379,0
|
|
20241114,181700,64277187,379,379,379,379,0
|
|
20241114,181600,64277187,379,379,379,379,0
|
|
20241114,181500,64277187,379,379,379,379,0
|
|
20241114,181400,64277187,379,379,379,379,0
|
|
20241114,181300,64277187,379,379,379,379,0
|
|
20241114,181200,64277187,379,379,379,379,0
|
|
20241114,181100,64277187,379,379,379,379,0
|
|
20241114,181000,64277187,379,379,379,379,0
|
|
20241114,180900,64277187,379,379,379,379,0
|
|
20241114,180800,64277187,379,379,379,379,0
|
|
20241114,180700,64277187,379,379,379,379,0
|
|
20241114,180600,64277187,379,379,379,379,0
|
|
20241114,180500,64277187,379,379,379,379,0
|
|
20241114,180400,64277187,379,379,379,379,0
|
|
20241114,180300,64277187,379,379,379,379,0
|
|
20241114,180200,64277187,379,379,379,379,0
|
|
20241114,180100,64277187,379,379,379,379,0
|
|
20241114,180000,64277187,379,379,379,379,0
|
|
20241114,175900,64277187,379,379,379,379,0
|
|
20241114,175800,64277187,379,379,379,379,0
|
|
20241114,175700,64277187,379,379,379,379,0
|
|
20241114,175600,64277187,379,379,379,379,0
|
|
20241114,175500,64277187,379,379,379,379,0
|
|
20241114,175400,64277187,379,379,379,379,0
|
|
20241114,175300,64277187,379,379,379,379,0
|
|
20241114,175200,64277187,379,379,379,379,0
|
|
20241114,175100,64277187,379,379,379,379,0
|
|
20241114,175000,64277187,379,379,379,379,2531
|
|
20241114,174900,64277187,379,379,379,379,0
|
|
20241114,174800,64277187,379,379,379,379,0
|
|
20241114,174700,64277187,379,379,379,379,0
|
|
20241114,174600,64277187,379,379,379,379,0
|
|
20241114,174500,64277187,379,379,379,379,0
|
|
20241114,174400,64277187,379,379,379,379,0
|
|
20241114,174300,64277187,379,379,379,379,0
|
|
20241114,174200,64277187,379,379,379,379,0
|
|
20241114,174100,64277187,379,379,379,379,0
|
|
20241114,174000,64277187,379,379,379,379,0
|
|
20241114,173900,64277187,379,379,379,379,0
|
|
20241114,173800,64277187,379,379,379,379,0
|
|
20241114,173700,64277187,379,379,379,379,0
|
|
20241114,173600,64277187,379,379,379,379,0
|
|
20241114,173500,64277187,379,379,379,379,0
|
|
20241114,173400,64277187,379,379,379,379,0
|
|
20241114,173300,64277187,379,379,379,379,0
|
|
20241114,173200,64277187,379,379,379,379,0
|
|
20241114,173100,64277187,379,379,379,379,0
|
|
20241114,173000,64277187,379,379,379,379,0
|
|
20241114,172900,64277187,379,379,379,379,0
|
|
20241114,172800,64277187,379,379,379,379,0
|
|
20241114,172700,64277187,379,379,379,379,0
|
|
20241114,172600,64277187,379,379,379,379,0
|
|
20241114,172500,64277187,379,379,379,379,0
|
|
20241114,172400,64277187,379,379,379,379,0
|
|
20241114,172300,64277187,379,379,379,379,0
|
|
20241114,172200,64277187,379,379,379,379,0
|
|
20241114,172100,64277187,379,379,379,379,0
|
|
20241114,172000,64277187,379,379,379,379,2531
|
|
20241114,171900,64277187,379,379,379,379,0
|
|
20241114,171800,64277187,379,379,379,379,0
|
|
20241114,171700,64277187,379,379,379,379,0
|
|
20241114,171600,64277187,379,379,379,379,0
|
|
20241114,171500,64277187,379,379,379,379,0
|
|
20241114,171400,64277187,379,379,379,379,0
|
|
20241114,171300,64277187,379,379,379,379,0
|
|
20241114,171200,64277187,379,379,379,379,0
|
|
20241114,171100,64277187,379,379,379,379,0
|
|
20241114,171000,64277187,379,379,379,379,0
|
|
20241114,170900,64277187,379,379,379,379,0
|
|
20241114,170800,64277187,379,379,379,379,0
|
|
20241114,170700,64277187,379,379,379,379,0
|
|
20241114,170600,64277187,379,379,379,379,0
|
|
20241114,170500,64277187,379,379,379,379,0
|
|
20241114,170400,64277187,379,379,379,379,0
|
|
20241114,170300,64277187,379,379,379,379,0
|
|
20241114,170200,64277187,379,379,379,379,0
|
|
20241114,170100,64277187,379,379,379,379,0
|
|
20241114,170000,64277187,379,379,379,379,0
|
|
20241114,165900,64277187,379,379,379,379,0
|
|
20241114,165800,64277187,379,379,379,379,0
|
|
20241114,165700,64277187,379,379,379,379,0
|
|
20241114,165600,64277187,379,379,379,379,0
|
|
20241114,165500,64277187,379,379,379,379,0
|
|
20241114,165400,64277187,379,379,379,379,0
|
|
20241114,165300,64277187,379,379,379,379,0
|
|
20241114,165200,64277187,379,379,379,379,0
|
|
20241114,165100,64277187,379,379,379,379,0
|
|
20241114,165000,64277187,379,379,379,379,2531
|
|
20241114,164900,64277187,379,379,379,379,0
|
|
20241114,164800,64277187,379,379,379,379,0
|
|
20241114,164700,64277187,379,379,379,379,0
|
|
20241114,164600,64277187,379,379,379,379,0
|
|
20241114,164500,64277187,379,379,379,379,0
|
|
20241114,164400,64277187,379,379,379,379,0
|
|
20241114,164300,64277187,379,379,379,379,0
|
|
20241114,164200,64277187,379,379,379,379,0
|
|
20241114,164100,64277187,379,379,379,379,0
|
|
20241114,164000,64277187,379,379,379,379,0
|
|
20241114,163900,64277187,379,379,379,379,0
|
|
20241114,163800,64277187,379,379,379,379,0
|
|
20241114,163700,64277187,379,379,379,379,0
|
|
20241114,163600,64277187,379,379,379,379,0
|
|
20241114,163500,64277187,379,379,379,379,0
|
|
20241114,163400,64277187,379,379,379,379,0
|
|
20241114,163300,64277187,379,379,379,379,0
|
|
20241114,163200,64277187,379,379,379,379,0
|
|
20241114,163100,64277187,379,379,379,379,0
|
|
20241114,163000,64277187,379,379,379,379,2531
|
|
20241114,162900,63317938,368,368,368,368,0
|
|
20241114,162800,63317938,368,368,368,368,0
|
|
20241114,162700,63317938,368,368,368,368,0
|
|
20241114,162600,63317938,368,368,368,368,0
|
|
20241114,162500,63317938,368,368,368,368,0
|
|
20241114,162400,63317938,368,368,368,368,0
|
|
20241114,162300,63317938,368,368,368,368,0
|
|
20241114,162200,63317938,368,368,368,368,0
|
|
20241114,162100,63317938,368,368,368,368,0
|
|
20241114,162000,63317938,368,368,368,368,0
|
|
20241114,161900,63317938,368,372,378,368,3358
|
|
20241114,161800,62071708,372,372,372,372,0
|
|
20241114,161700,62071708,372,372,372,372,0
|
|
20241114,161600,62071708,372,372,372,372,0
|
|
20241114,161500,62071708,372,372,372,372,642
|
|
20241114,161400,61832884,372,372,372,372,0
|
|
20241114,161300,61832884,372,372,372,372,0
|
|
20241114,161200,61832884,372,372,372,372,970
|
|
20241114,161100,61472044,368,370,370,368,10
|
|
20241114,161000,61468358,371,371,371,371,1
|
|
20241114,160900,61467987,370,370,370,370,0
|
|
20241114,160800,61467987,370,370,370,370,0
|
|
20241114,160700,61467987,370,370,370,370,0
|
|
20241114,160600,61467987,370,370,370,370,0
|
|
20241114,160500,61467987,370,370,370,370,0
|
|
20241114,160400,61467987,370,370,370,370,0
|
|
20241114,160300,61467987,370,370,370,370,0
|
|
20241114,160200,61467987,370,370,370,370,0
|
|
20241114,160100,61467987,370,370,370,370,0
|
|
20241114,160000,61467987,370,370,370,370,1
|
|
20241114,155900,61467617,372,372,372,372,9
|
|
20241114,155800,61464269,371,371,371,371,42
|
|
20241114,155700,61448687,371,371,371,371,0
|
|
20241114,155600,61448687,371,371,371,371,125
|
|
20241114,155500,61402312,371,371,371,371,0
|
|
20241114,155400,61402312,371,371,371,371,2
|
|
20241114,155300,61401570,368,368,368,368,0
|
|
20241114,155200,61401570,368,368,368,368,0
|
|
20241114,155100,61401570,368,368,368,368,0
|
|
20241114,155000,61401570,368,368,368,368,0
|
|
20241114,154900,61401570,368,368,368,368,0
|
|
20241114,154800,61401570,368,368,368,368,35
|
|
20241114,154700,61388690,368,368,368,368,0
|
|
20241114,154600,61388690,368,368,368,368,100
|
|
20241114,154500,61351890,369,369,369,369,0
|
|
20241114,154400,61351890,369,370,370,369,34
|
|
20241114,154300,61339314,371,371,371,371,0
|
|
20241114,154200,61339314,371,371,371,371,0
|
|
20241114,154100,61339314,371,371,371,371,0
|
|
20241114,154000,61339314,371,371,371,371,0
|
|
20241114,153900,61339314,371,371,371,371,0
|
|
20241114,153800,61339314,371,371,371,371,0
|
|
20241114,153700,61339314,371,371,371,371,1
|
|
20241114,153600,61338943,370,370,370,370,20
|
|
20241114,153500,61331543,371,371,371,371,24
|
|
20241114,153400,61322639,371,371,371,371,1
|
|
20241114,153300,61322268,371,371,371,371,0
|
|
20241114,153200,61322268,371,371,371,371,52
|
|
20241114,153100,61302976,371,371,371,371,3
|
|
20241114,153000,61301863,371,371,371,371,10
|
|
20241114,152900,61298153,372,372,372,372,0
|
|
20241114,152800,61298153,372,372,372,372,0
|
|
20241114,152700,61298153,372,372,372,372,17
|
|
20241114,152600,61291829,372,372,372,372,1
|
|
20241114,152500,61291457,372,370,372,370,3
|
|
20241114,152400,61290345,370,370,370,370,1
|
|
20241114,152300,61289975,370,370,370,370,1
|
|
20241114,152200,61289605,368,369,369,368,270
|
|
20241114,152100,61190037,371,371,371,371,2
|
|
20241114,152000,61189295,372,372,372,372,0
|
|
20241114,151900,61189295,372,372,372,372,0
|
|
20241114,151800,61189295,372,371,372,371,49
|
|
20241114,151700,61171068,371,371,371,371,1
|
|
20241114,151600,61170697,370,372,373,370,57
|
|
20241114,151500,61149464,372,372,372,370,53
|
|
20241114,151400,61129848,372,372,372,372,2
|
|
20241114,151300,61129104,373,372,373,372,199
|
|
20241114,151200,61054880,372,372,372,372,0
|
|
20241114,151100,61054880,372,372,372,372,2
|
|
20241114,151000,61054136,370,370,370,370,0
|
|
20241114,150900,61054136,370,372,373,370,3
|
|
20241114,150800,61053021,370,370,370,370,1
|
|
20241114,150700,61052651,372,372,372,372,3
|
|
20241114,150600,61051535,370,370,370,370,1
|
|
20241114,150500,61051165,370,372,373,370,21
|
|
20241114,150400,61043376,372,369,372,368,34
|
|
20241114,150300,61030845,371,371,371,371,1
|
|
20241114,150200,61030474,371,371,371,371,1
|
|
20241114,150100,61030103,371,371,371,371,7
|
|
20241114,150000,61027506,371,371,371,371,0
|
|
20241114,145900,61027506,371,373,373,371,3
|
|
20241114,145800,61026389,371,371,371,371,0
|
|
20241114,145700,61026389,371,371,371,371,4
|
|
20241114,145600,61024905,371,373,373,370,44
|
|
20241114,145500,61008498,373,373,373,373,4
|
|
20241114,145400,61007006,373,373,373,371,5
|
|
20241114,145300,61005145,373,373,373,373,1
|
|
20241114,145200,61004772,373,373,373,373,0
|
|
20241114,145100,61004772,373,373,373,371,42
|
|
20241114,145000,60989182,373,373,373,373,0
|
|
20241114,144900,60989182,373,373,373,373,44
|
|
20241114,144800,60972770,373,373,373,373,1
|
|
20241114,144700,60972397,373,373,373,373,47
|
|
20241114,144600,60954866,371,371,371,371,1
|
|
20241114,144500,60954495,370,372,372,370,6
|
|
20241114,144400,60952267,372,372,372,370,110
|
|
20241114,144300,60911527,372,370,372,370,6
|
|
20241114,144200,60909301,369,369,369,369,3384
|
|
20241114,144100,59660605,369,369,369,369,1
|
|
20241114,144000,59660236,369,369,369,369,0
|
|
20241114,143900,59660236,369,369,369,369,10
|
|
20241114,143800,59656546,369,369,369,369,0
|
|
20241114,143700,59656546,369,369,369,369,82
|
|
20241114,143600,59626288,369,369,369,369,1
|
|
20241114,143500,59625919,369,369,369,369,2
|
|
20241114,143400,59625181,369,369,369,369,2
|
|
20241114,143300,59624443,369,369,369,369,1
|
|
20241114,143200,59624074,369,369,369,369,193
|
|
20241114,143100,59552857,369,368,369,368,7
|
|
20241114,143000,59550280,368,368,368,368,0
|
|
20241114,142900,59550280,368,368,368,368,1
|
|
20241114,142800,59549912,368,368,368,368,11
|
|
20241114,142700,59545864,368,368,368,368,2
|
|
20241114,142600,59545128,368,368,368,368,1
|
|
20241114,142500,59544760,368,368,368,368,3
|
|
20241114,142400,59543656,368,368,368,368,2
|
|
20241114,142300,59542920,366,366,366,366,0
|
|
20241114,142200,59542920,366,366,366,366,0
|
|
20241114,142100,59542920,366,366,366,366,3449
|
|
20241114,142000,58280586,365,367,367,365,255
|
|
20241114,141900,58187286,367,367,367,367,10
|
|
20241114,141800,58183616,368,368,368,368,210
|
|
20241114,141700,58106336,369,369,369,369,2
|
|
20241114,141600,58105598,370,370,370,370,1
|
|
20241114,141500,58105228,370,370,370,370,4
|
|
20241114,141400,58103748,370,370,370,370,2
|
|
20241114,141300,58103008,370,370,370,370,1
|
|
20241114,141200,58102638,370,370,370,370,0
|
|
20241114,141100,58102638,370,369,370,369,2
|
|
20241114,141000,58101899,370,370,370,370,0
|
|
20241114,140900,58101899,370,370,370,370,0
|
|
20241114,140800,58101899,370,370,370,370,0
|
|
20241114,140700,58101899,370,370,370,370,2
|
|
20241114,140600,58101159,370,370,370,370,1
|
|
20241114,140500,58100789,370,370,370,370,2
|
|
20241114,140400,58100049,370,370,370,370,1
|
|
20241114,140300,58099679,370,370,370,370,0
|
|
20241114,140200,58099679,370,370,370,370,0
|
|
20241114,140100,58099679,370,370,370,370,32
|
|
20241114,140000,58087839,370,370,370,370,0
|
|
20241114,135900,58087839,370,370,370,370,0
|
|
20241114,135800,58087839,370,370,370,370,0
|
|
20241114,135700,58087839,370,370,370,370,17
|
|
20241114,135600,58081549,370,370,370,370,1
|
|
20241114,135500,58081179,370,370,370,370,3
|
|
20241114,135400,58080069,370,370,370,370,1
|
|
20241114,135300,58079699,370,370,370,370,203
|
|
20241114,135200,58004589,370,370,370,370,100
|
|
20241114,135100,57967589,370,370,370,370,3
|
|
20241114,135000,57966479,370,370,370,370,2
|
|
20241114,134900,57965739,370,370,370,370,1
|
|
20241114,134800,57965369,370,370,370,370,1
|
|
20241114,134700,57964999,370,370,370,370,5
|
|
20241114,134600,57963149,370,370,370,370,1
|
|
20241114,134500,57962779,370,369,370,369,2
|
|
20241114,134400,57962040,369,369,369,369,2
|
|
20241114,134300,57961302,367,369,369,367,27
|
|
20241114,134200,57951389,369,369,369,369,0
|
|
20241114,134100,57951389,369,369,369,369,2
|
|
20241114,134000,57950651,367,367,367,367,0
|
|
20241114,133900,57950651,367,370,370,367,20025
|
|
20241114,133800,50601334,370,370,370,370,0
|
|
20241114,133700,50601334,370,370,370,370,2
|
|
20241114,133600,50600594,370,370,370,370,1
|
|
20241114,133500,50600224,370,370,370,370,4
|
|
20241114,133400,50598744,370,370,370,370,2
|
|
20241114,133300,50598004,370,370,370,370,0
|
|
20241114,133200,50598004,370,370,370,370,0
|
|
20241114,133100,50598004,370,370,370,370,3
|
|
20241114,133000,50596894,370,370,370,370,0
|
|
20241114,132900,50596894,370,370,370,370,0
|
|
20241114,132800,50596894,370,370,370,370,0
|
|
20241114,132700,50596894,370,370,370,370,29
|
|
20241114,132600,50586164,370,370,370,370,2
|
|
20241114,132500,50585424,370,370,370,370,2
|
|
20241114,132400,50584684,370,370,370,370,1
|
|
20241114,132300,50584314,370,370,370,370,1
|
|
20241114,132200,50583944,370,370,370,370,0
|
|
20241114,132100,50583944,370,370,370,370,3
|
|
20241114,132000,50582834,369,369,369,369,0
|
|
20241114,131900,50582834,369,369,369,369,200
|
|
20241114,131800,50509034,370,370,370,370,0
|
|
20241114,131700,50509034,370,370,370,370,2
|
|
20241114,131600,50508294,370,370,370,370,1
|
|
20241114,131500,50507924,370,370,370,370,2657
|
|
20241114,131400,49524834,370,370,370,370,2
|
|
20241114,131300,49524094,370,370,370,370,10
|
|
20241114,131200,49520394,370,369,370,369,26
|
|
20241114,131100,49510775,369,370,370,367,7
|
|
20241114,131000,49508199,370,370,370,370,2
|
|
20241114,130900,49507459,370,370,370,370,0
|
|
20241114,130800,49507459,370,370,370,370,0
|
|
20241114,130700,49507459,370,370,370,370,24
|
|
20241114,130600,49498579,370,370,370,370,1
|
|
20241114,130500,49498209,370,370,370,370,3
|
|
20241114,130400,49497099,370,370,370,370,2
|
|
20241114,130300,49496359,370,370,370,370,1
|
|
20241114,130200,49495989,370,369,370,369,40
|
|
20241114,130100,49481190,370,370,370,370,4
|
|
20241114,130000,49479710,370,370,370,370,0
|
|
20241114,125900,49479710,370,370,370,370,0
|
|
20241114,125800,49479710,370,370,370,370,0
|
|
20241114,125700,49479710,370,370,370,370,2
|
|
20241114,125600,49478970,370,370,370,370,0
|
|
20241114,125500,49478970,370,369,370,369,5
|
|
20241114,125400,49477122,369,369,369,369,1
|
|
20241114,125300,49476753,370,369,370,369,114
|
|
20241114,125200,49434575,369,369,369,369,0
|
|
20241114,125100,49434575,369,369,369,369,3
|
|
20241114,125000,49433468,370,369,370,369,1000
|
|
20241114,124900,49064180,368,369,369,368,2
|
|
20241114,124800,49063443,369,369,369,369,0
|
|
20241114,124700,49063443,369,369,369,369,3
|
|
20241114,124600,49062336,369,369,369,369,2
|
|
20241114,124500,49061598,369,369,369,369,2
|
|
20241114,124400,49060860,369,369,369,369,3
|
|
20241114,124300,49059753,369,369,369,369,0
|
|
20241114,124200,49059753,369,369,369,369,1
|
|
20241114,124100,49059384,369,369,369,369,2
|
|
20241114,124000,49058646,369,369,369,369,0
|
|
20241114,123900,49058646,369,369,369,369,0
|
|
20241114,123800,49058646,369,369,369,369,0
|
|
20241114,123700,49058646,369,369,369,369,2
|
|
20241114,123600,49057908,369,369,369,369,4
|
|
20241114,123500,49056432,369,369,369,369,4
|
|
20241114,123400,49054956,367,367,367,367,1
|
|
20241114,123300,49054589,366,364,366,364,1729
|
|
20241114,123200,48425228,365,371,371,365,5356
|
|
20241114,123100,46450564,373,373,373,373,3
|
|
20241114,123000,46449445,373,373,373,373,0
|
|
20241114,122900,46449445,373,373,373,373,0
|
|
20241114,122800,46449445,373,373,373,373,0
|
|
20241114,122700,46449445,373,373,373,373,2
|
|
20241114,122600,46448699,373,373,373,373,100
|
|
20241114,122500,46411399,373,373,373,373,4
|
|
20241114,122400,46409907,373,373,373,373,1
|
|
20241114,122300,46409534,373,373,373,373,0
|
|
20241114,122200,46409534,373,373,373,373,0
|
|
20241114,122100,46409534,373,373,373,373,4
|
|
20241114,122000,46408042,373,373,373,373,0
|
|
20241114,121900,46408042,373,373,373,373,0
|
|
20241114,121800,46408042,373,373,373,373,0
|
|
20241114,121700,46408042,373,373,373,373,1
|
|
20241114,121600,46407669,373,373,373,373,3
|
|
20241114,121500,46406550,372,372,372,372,0
|
|
20241114,121400,46406550,372,372,372,372,1
|
|
20241114,121300,46406178,372,372,372,372,1
|
|
20241114,121200,46405806,372,372,372,372,0
|
|
20241114,121100,46405806,372,372,372,372,2
|
|
20241114,121000,46405062,372,372,372,372,0
|
|
20241114,120900,46405062,372,372,372,372,0
|
|
20241114,120800,46405062,372,372,372,372,0
|
|
20241114,120700,46405062,372,372,372,372,3
|
|
20241114,120600,46403946,372,372,372,372,1
|
|
20241114,120500,46403574,372,372,372,372,4
|
|
20241114,120400,46402086,372,372,372,372,22
|
|
20241114,120300,46393902,372,372,372,372,1
|
|
20241114,120200,46393530,372,372,372,372,0
|
|
20241114,120100,46393530,372,372,372,372,1
|
|
20241114,120000,46393158,372,372,372,372,0
|
|
20241114,115900,46393158,372,372,372,372,0
|
|
20241114,115800,46393158,372,372,372,372,0
|
|
20241114,115700,46393158,372,372,372,372,2
|
|
20241114,115600,46392414,372,372,372,372,1
|
|
20241114,115500,46392042,372,372,372,372,3
|
|
20241114,115400,46390926,372,372,372,372,1
|
|
20241114,115300,46390554,372,372,372,372,0
|
|
20241114,115200,46390554,372,372,372,372,0
|
|
20241114,115100,46390554,372,372,372,372,4
|
|
20241114,115000,46389066,371,371,371,371,0
|
|
20241114,114900,46389066,371,371,371,371,1
|
|
20241114,114800,46388695,371,371,371,371,0
|
|
20241114,114700,46388695,371,371,371,371,2
|
|
20241114,114600,46387953,370,372,372,370,20001
|
|
20241114,114500,38987581,372,372,372,372,3
|
|
20241114,114400,38986465,372,371,372,370,1727
|
|
20241114,114300,38346185,373,373,373,373,1
|
|
20241114,114200,38345812,373,373,373,373,1
|
|
20241114,114100,38345439,371,374,374,371,655
|
|
20241114,114000,38102394,374,374,374,374,0
|
|
20241114,113900,38102394,374,374,374,374,0
|
|
20241114,113800,38102394,374,374,374,374,107
|
|
20241114,113700,38062376,374,374,374,374,2
|
|
20241114,113600,38061628,374,374,374,374,2
|
|
20241114,113500,38060880,374,374,374,374,3
|
|
20241114,113400,38059758,374,374,375,374,7
|
|
20241114,113300,38057138,374,374,374,374,1
|
|
20241114,113200,38056764,373,373,373,373,0
|
|
20241114,113100,38056764,373,373,373,373,82
|
|
20241114,113000,38026178,373,373,373,373,695
|
|
20241114,112900,37766943,375,375,375,375,0
|
|
20241114,112800,37766943,375,375,375,375,0
|
|
20241114,112700,37766943,375,377,377,373,9987
|
|
20241114,112600,34035612,378,378,378,378,6
|
|
20241114,112500,34033344,378,378,378,378,3
|
|
20241114,112400,34032210,378,378,378,378,1
|
|
20241114,112300,34031832,377,377,377,377,1
|
|
20241114,112200,34031455,377,377,377,377,513
|
|
20241114,112100,33838054,379,379,379,379,3
|
|
20241114,112000,33836917,378,378,378,378,1
|
|
20241114,111900,33836539,378,378,378,378,1
|
|
20241114,111800,33836161,379,379,379,379,0
|
|
20241114,111700,33836161,379,379,379,379,2
|
|
20241114,111600,33835403,379,379,379,379,108
|
|
20241114,111500,33794471,379,379,379,379,4
|
|
20241114,111400,33792955,379,379,379,379,2
|
|
20241114,111300,33792197,379,379,379,379,2
|
|
20241114,111200,33791439,378,378,378,378,3
|
|
20241114,111100,33790305,379,379,379,379,2
|
|
20241114,111000,33789547,379,379,379,379,1
|
|
20241114,110900,33789168,379,378,379,378,7
|
|
20241114,110800,33786520,378,378,378,378,0
|
|
20241114,110700,33786520,378,378,378,378,3
|
|
20241114,110600,33785386,378,378,378,378,1
|
|
20241114,110500,33785008,378,378,378,378,10
|
|
20241114,110400,33781228,378,378,378,378,3
|
|
20241114,110300,33780094,377,377,377,377,0
|
|
20241114,110200,33780094,377,378,378,377,5
|
|
20241114,110100,33778205,378,379,379,376,756
|
|
20241114,110000,33493741,377,377,377,377,100
|
|
20241114,105900,33456041,377,377,377,377,0
|
|
20241114,105800,33456041,377,377,377,377,0
|
|
20241114,105700,33456041,377,377,377,377,1
|
|
20241114,105600,33455664,377,378,378,377,2
|
|
20241114,105500,33454909,378,378,378,378,4
|
|
20241114,105400,33453397,378,378,378,378,1
|
|
20241114,105300,33453019,378,378,378,378,1
|
|
20241114,105200,33452641,376,376,376,376,500
|
|
20241114,105100,33264641,376,376,376,376,2
|
|
20241114,105000,33263889,374,374,374,374,0
|
|
20241114,104900,33263889,374,374,374,374,0
|
|
20241114,104800,33263889,374,378,378,372,10731
|
|
20241114,104700,29232470,378,378,378,378,1
|
|
20241114,104600,29232092,378,378,378,378,1
|
|
20241114,104500,29231714,375,380,380,375,4
|
|
20241114,104400,29230201,380,377,380,376,31
|
|
20241114,104300,29218537,377,375,377,375,3
|
|
20241114,104200,29217408,378,378,378,378,2
|
|
20241114,104100,29216652,384,384,384,384,6
|
|
20241114,104000,29214348,377,377,377,377,20
|
|
20241114,103900,29206808,377,375,377,375,5666
|
|
20241114,103800,27082048,385,384,385,384,189
|
|
20241114,103700,27009423,384,384,384,384,3
|
|
20241114,103600,27008271,385,385,385,385,2
|
|
20241114,103500,27007501,385,385,385,385,83
|
|
20241114,103400,26975546,385,379,385,379,23
|
|
20241114,103300,26966703,380,380,385,378,33
|
|
20241114,103200,26954138,380,379,385,378,37
|
|
20241114,103100,26939928,378,382,385,373,16721
|
|
20241114,103000,20687898,379,385,385,379,9673
|
|
20241114,102900,16990869,383,383,383,383,102
|
|
20241114,102800,16951803,383,386,386,383,5001
|
|
20241114,102700,15036417,385,385,385,385,7
|
|
20241114,102600,15033722,383,383,383,383,2
|
|
20241114,102500,15032956,386,386,386,386,31
|
|
20241114,102400,15020990,386,386,386,386,2
|
|
20241114,102300,15020218,385,385,385,385,700
|
|
20241114,102200,14750718,385,382,385,382,150
|
|
20241114,102100,14692971,382,379,382,379,530
|
|
20241114,102000,14491570,375,378,378,375,5000
|
|
20241114,101900,12605986,381,377,386,377,9
|
|
20241114,101800,12602556,376,386,386,376,2750
|
|
20241114,101700,11550940,387,387,387,387,3
|
|
20241114,101600,11549779,386,387,387,386,556
|
|
20241114,101500,11335162,387,387,387,387,4
|
|
20241114,101400,11333614,386,386,387,386,3666
|
|
20241114,101300,9918534,386,386,387,386,3609
|
|
20241114,101200,8525459,386,385,386,385,16195
|
|
20241114,101100,2274773,385,385,385,385,2
|
|
20241114,101000,2274003,382,379,382,379,1220
|
|
20241114,100900,1811201,380,380,380,380,179
|
|
20241114,100800,1743181,380,380,380,380,2
|
|
20241114,100700,1742421,381,382,382,381,103
|
|
20241114,100600,1703177,382,382,382,382,1
|
|
20241114,100500,1702795,382,382,382,382,2
|
|
20241114,100400,1702031,380,380,380,380,0
|
|
20241114,100300,1702031,380,382,383,380,23
|
|
20241114,100200,1693283,374,384,384,374,1055
|
|
20241114,100100,1298173,374,373,386,373,2976
|
|
20241114,100000,181326,370,371,371,370,489
|