593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185000,106043863,365,365,365,365,4724
|
|
20241118,184900,106043863,365,365,365,365,0
|
|
20241118,184800,106043863,365,365,365,365,0
|
|
20241118,184700,106043863,365,365,365,365,0
|
|
20241118,184600,106043863,365,365,365,365,0
|
|
20241118,184500,106043863,365,365,365,365,0
|
|
20241118,184400,106043863,365,365,365,365,0
|
|
20241118,184300,106043863,365,365,365,365,0
|
|
20241118,184200,106043863,365,365,365,365,0
|
|
20241118,184100,106043863,365,365,365,365,0
|
|
20241118,184000,106043863,365,365,365,365,0
|
|
20241118,183900,106043863,365,365,365,365,0
|
|
20241118,183800,106043863,365,365,365,365,0
|
|
20241118,183700,106043863,365,365,365,365,0
|
|
20241118,183600,106043863,365,365,365,365,0
|
|
20241118,183500,106043863,365,365,365,365,0
|
|
20241118,183400,106043863,365,365,365,365,0
|
|
20241118,183300,106043863,365,365,365,365,0
|
|
20241118,183200,106043863,365,365,365,365,0
|
|
20241118,183100,106043863,365,365,365,365,0
|
|
20241118,183000,106043863,365,365,365,365,0
|
|
20241118,182900,106043863,365,365,365,365,0
|
|
20241118,182800,106043863,365,365,365,365,0
|
|
20241118,182700,106043863,365,365,365,365,0
|
|
20241118,182600,106043863,365,365,365,365,0
|
|
20241118,182500,106043863,365,365,365,365,0
|
|
20241118,182400,106043863,365,365,365,365,0
|
|
20241118,182300,106043863,365,365,365,365,0
|
|
20241118,182200,106043863,365,365,365,365,0
|
|
20241118,182100,106043863,365,365,365,365,0
|
|
20241118,182000,106043863,365,365,365,365,4724
|
|
20241118,181900,106043863,365,365,365,365,0
|
|
20241118,181800,106043863,365,365,365,365,0
|
|
20241118,181700,106043863,365,365,365,365,0
|
|
20241118,181600,106043863,365,365,365,365,0
|
|
20241118,181500,106043863,365,365,365,365,0
|
|
20241118,181400,106043863,365,365,365,365,0
|
|
20241118,181300,106043863,365,365,365,365,0
|
|
20241118,181200,106043863,365,365,365,365,0
|
|
20241118,181100,106043863,365,365,365,365,0
|
|
20241118,181000,106043863,365,365,365,365,0
|
|
20241118,180900,106043863,365,365,365,365,0
|
|
20241118,180800,106043863,365,365,365,365,0
|
|
20241118,180700,106043863,365,365,365,365,0
|
|
20241118,180600,106043863,365,365,365,365,0
|
|
20241118,180500,106043863,365,365,365,365,0
|
|
20241118,180400,106043863,365,365,365,365,0
|
|
20241118,180300,106043863,365,365,365,365,0
|
|
20241118,180200,106043863,365,365,365,365,0
|
|
20241118,180100,106043863,365,365,365,365,0
|
|
20241118,180000,106043863,365,365,365,365,0
|
|
20241118,175900,106043863,365,365,365,365,0
|
|
20241118,175800,106043863,365,365,365,365,0
|
|
20241118,175700,106043863,365,365,365,365,0
|
|
20241118,175600,106043863,365,365,365,365,0
|
|
20241118,175500,106043863,365,365,365,365,0
|
|
20241118,175400,106043863,365,365,365,365,0
|
|
20241118,175300,106043863,365,365,365,365,0
|
|
20241118,175200,106043863,365,365,365,365,0
|
|
20241118,175100,106043863,365,365,365,365,0
|
|
20241118,175000,106043863,365,365,365,365,4724
|
|
20241118,174900,106043863,365,365,365,365,0
|
|
20241118,174800,106043863,365,365,365,365,0
|
|
20241118,174700,106043863,365,365,365,365,0
|
|
20241118,174600,106043863,365,365,365,365,0
|
|
20241118,174500,106043863,365,365,365,365,0
|
|
20241118,174400,106043863,365,365,365,365,0
|
|
20241118,174300,106043863,365,365,365,365,0
|
|
20241118,174200,106043863,365,365,365,365,0
|
|
20241118,174100,106043863,365,365,365,365,0
|
|
20241118,174000,106043863,365,365,365,365,0
|
|
20241118,173900,106043863,365,365,365,365,0
|
|
20241118,173800,106043863,365,365,365,365,0
|
|
20241118,173700,106043863,365,365,365,365,0
|
|
20241118,173600,106043863,365,365,365,365,0
|
|
20241118,173500,106043863,365,365,365,365,0
|
|
20241118,173400,106043863,365,365,365,365,0
|
|
20241118,173300,106043863,365,365,365,365,0
|
|
20241118,173200,106043863,365,365,365,365,0
|
|
20241118,173100,106043863,365,365,365,365,0
|
|
20241118,173000,106043863,365,365,365,365,0
|
|
20241118,172900,106043863,365,365,365,365,0
|
|
20241118,172800,106043863,365,365,365,365,0
|
|
20241118,172700,106043863,365,365,365,365,0
|
|
20241118,172600,106043863,365,365,365,365,0
|
|
20241118,172500,106043863,365,365,365,365,0
|
|
20241118,172400,106043863,365,365,365,365,0
|
|
20241118,172300,106043863,365,365,365,365,0
|
|
20241118,172200,106043863,365,365,365,365,0
|
|
20241118,172100,106043863,365,365,365,365,0
|
|
20241118,172000,106043863,365,365,365,365,4724
|
|
20241118,171900,106043863,365,365,365,365,0
|
|
20241118,171800,106043863,365,365,365,365,0
|
|
20241118,171700,106043863,365,365,365,365,0
|
|
20241118,171600,106043863,365,365,365,365,0
|
|
20241118,171500,106043863,365,365,365,365,0
|
|
20241118,171400,106043863,365,365,365,365,0
|
|
20241118,171300,106043863,365,365,365,365,0
|
|
20241118,171200,106043863,365,365,365,365,0
|
|
20241118,171100,106043863,365,365,365,365,0
|
|
20241118,171000,106043863,365,365,365,365,0
|
|
20241118,170900,106043863,365,365,365,365,0
|
|
20241118,170800,106043863,365,365,365,365,0
|
|
20241118,170700,106043863,365,365,365,365,0
|
|
20241118,170600,106043863,365,365,365,365,0
|
|
20241118,170500,106043863,365,365,365,365,0
|
|
20241118,170400,106043863,365,365,365,365,0
|
|
20241118,170300,106043863,365,365,365,365,0
|
|
20241118,170200,106043863,365,365,365,365,0
|
|
20241118,170100,106043863,365,365,365,365,0
|
|
20241118,170000,106043863,365,365,365,365,0
|
|
20241118,165900,106043863,365,365,365,365,0
|
|
20241118,165800,106043863,365,365,365,365,0
|
|
20241118,165700,106043863,365,365,365,365,0
|
|
20241118,165600,106043863,365,365,365,365,0
|
|
20241118,165500,106043863,365,365,365,365,0
|
|
20241118,165400,106043863,365,365,365,365,0
|
|
20241118,165300,106043863,365,365,365,365,0
|
|
20241118,165200,106043863,365,365,365,365,0
|
|
20241118,165100,106043863,365,365,365,365,0
|
|
20241118,165000,106043863,365,365,365,365,4724
|
|
20241118,164900,106043863,365,365,365,365,0
|
|
20241118,164800,106043863,365,365,365,365,0
|
|
20241118,164700,106043863,365,365,365,365,0
|
|
20241118,164600,106043863,365,365,365,365,0
|
|
20241118,164500,106043863,365,365,365,365,0
|
|
20241118,164400,106043863,365,365,365,365,0
|
|
20241118,164300,106043863,365,365,365,365,0
|
|
20241118,164200,106043863,365,365,365,365,0
|
|
20241118,164100,106043863,365,365,365,365,0
|
|
20241118,164000,106043863,365,365,365,365,0
|
|
20241118,163900,106043863,365,365,365,365,0
|
|
20241118,163800,106043863,365,365,365,365,0
|
|
20241118,163700,106043863,365,365,365,365,0
|
|
20241118,163600,106043863,365,365,365,365,0
|
|
20241118,163500,106043863,365,365,365,365,0
|
|
20241118,163400,106043863,365,365,365,365,0
|
|
20241118,163300,106043863,365,365,365,365,0
|
|
20241118,163200,106043863,365,365,365,365,0
|
|
20241118,163100,106043863,365,365,365,365,0
|
|
20241118,163000,106043863,365,365,365,365,0
|
|
20241118,162900,106043863,365,365,365,365,0
|
|
20241118,162800,106043863,365,365,365,365,0
|
|
20241118,162700,106043863,365,365,365,365,0
|
|
20241118,162600,106043863,365,365,365,365,0
|
|
20241118,162500,106043863,365,365,365,365,0
|
|
20241118,162400,106043863,365,365,365,365,0
|
|
20241118,162300,106043863,365,365,365,365,0
|
|
20241118,162200,106043863,365,365,365,365,0
|
|
20241118,162100,106043863,365,365,365,365,0
|
|
20241118,162000,106043863,365,365,365,365,4724
|
|
20241118,161900,106043863,365,365,365,365,0
|
|
20241118,161800,106043863,365,365,365,365,0
|
|
20241118,161700,106043863,365,365,365,365,0
|
|
20241118,161600,106043863,365,365,365,365,0
|
|
20241118,161500,106043863,365,365,365,365,0
|
|
20241118,161400,106043863,365,365,365,365,0
|
|
20241118,161300,106043863,365,365,365,365,0
|
|
20241118,161200,106043863,365,365,365,365,0
|
|
20241118,161100,106043863,365,365,365,365,0
|
|
20241118,161000,106043863,365,365,365,365,0
|
|
20241118,160900,106043863,365,365,365,365,0
|
|
20241118,160800,106043863,365,365,365,365,0
|
|
20241118,160700,106043863,365,365,365,365,0
|
|
20241118,160600,106043863,365,365,365,365,0
|
|
20241118,160500,106043863,365,365,365,365,0
|
|
20241118,160400,106043863,365,365,365,365,0
|
|
20241118,160300,106043863,365,365,365,365,0
|
|
20241118,160200,106043863,365,365,365,365,0
|
|
20241118,160100,106043863,365,365,365,365,0
|
|
20241118,160000,106043863,365,365,365,365,0
|
|
20241118,155900,106043863,365,365,365,365,0
|
|
20241118,155800,106043863,365,365,365,365,0
|
|
20241118,155700,106043863,365,365,365,365,0
|
|
20241118,155600,106043863,365,365,365,365,0
|
|
20241118,155500,106043863,365,365,365,365,0
|
|
20241118,155400,106043863,365,365,365,365,0
|
|
20241118,155300,106043863,365,365,365,365,0
|
|
20241118,155200,106043863,365,365,365,365,0
|
|
20241118,155100,106043863,365,365,365,365,0
|
|
20241118,155000,106043863,365,365,365,365,4724
|
|
20241118,154900,106043863,365,365,365,365,0
|
|
20241118,154800,106043863,365,365,365,365,0
|
|
20241118,154700,106043863,365,365,365,365,0
|
|
20241118,154600,106043863,365,365,365,365,0
|
|
20241118,154500,106043863,365,365,365,365,0
|
|
20241118,154400,106043863,365,365,365,365,0
|
|
20241118,154300,106043863,365,365,365,365,0
|
|
20241118,154200,106043863,365,365,365,365,0
|
|
20241118,154100,106043863,365,365,365,365,0
|
|
20241118,154000,106043863,365,365,365,365,0
|
|
20241118,153900,106043863,365,365,365,365,0
|
|
20241118,153800,106043863,365,365,365,365,0
|
|
20241118,153700,106043863,365,365,365,365,0
|
|
20241118,153600,106043863,365,365,365,365,0
|
|
20241118,153500,106043863,365,365,365,365,0
|
|
20241118,153400,106043863,365,365,365,365,0
|
|
20241118,153300,106043863,365,365,365,365,0
|
|
20241118,153200,106043863,365,365,365,365,0
|
|
20241118,153100,106043863,365,365,365,365,0
|
|
20241118,153000,106043863,365,365,365,365,4724
|
|
20241118,152900,104319603,369,369,369,369,0
|
|
20241118,152800,104319603,369,369,369,369,0
|
|
20241118,152700,104319603,369,369,369,369,0
|
|
20241118,152600,104319603,369,369,369,369,0
|
|
20241118,152500,104319603,369,369,369,369,0
|
|
20241118,152400,104319603,369,369,369,369,0
|
|
20241118,152300,104319603,369,369,369,369,0
|
|
20241118,152200,104319603,369,369,369,369,0
|
|
20241118,152100,104319603,369,369,369,369,0
|
|
20241118,152000,104319603,369,369,369,369,0
|
|
20241118,151900,104319603,369,369,369,369,3
|
|
20241118,151800,104318496,368,369,369,368,3
|
|
20241118,151700,104317391,369,369,369,369,1
|
|
20241118,151600,104317022,368,368,368,368,0
|
|
20241118,151500,104317022,368,368,368,368,4648
|
|
20241118,151400,102606558,368,368,368,368,1
|
|
20241118,151300,102606190,368,368,368,368,2
|
|
20241118,151200,102605454,368,368,368,368,2
|
|
20241118,151100,102604718,367,367,367,367,198
|
|
20241118,151000,102532052,368,368,368,368,0
|
|
20241118,150900,102532052,368,368,368,368,197
|
|
20241118,150800,102459556,368,368,368,368,0
|
|
20241118,150700,102459556,368,368,368,368,0
|
|
20241118,150600,102459556,368,368,368,368,2500
|
|
20241118,150500,101539556,368,368,368,368,0
|
|
20241118,150400,101539556,368,368,368,368,0
|
|
20241118,150300,101539556,368,368,368,368,3
|
|
20241118,150200,101538452,367,368,368,367,22
|
|
20241118,150100,101530357,368,368,368,368,4
|
|
20241118,150000,101528885,368,368,368,368,1
|
|
20241118,145900,101528517,368,368,368,368,0
|
|
20241118,145800,101528517,368,368,368,368,103
|
|
20241118,145700,101490613,368,368,368,368,0
|
|
20241118,145600,101490613,368,368,368,368,1348
|
|
20241118,145500,100994549,368,367,368,367,439
|
|
20241118,145400,100833147,368,368,368,368,0
|
|
20241118,145300,100833147,368,368,368,368,6
|
|
20241118,145200,100830939,368,368,368,368,30
|
|
20241118,145100,100819899,368,368,368,368,1
|
|
20241118,145000,100819531,368,368,368,368,0
|
|
20241118,144900,100819531,368,368,368,368,20
|
|
20241118,144800,100812171,368,368,368,368,604
|
|
20241118,144700,100589899,367,367,367,367,21
|
|
20241118,144600,100582192,367,367,367,367,2242
|
|
20241118,144500,99759378,367,367,367,367,0
|
|
20241118,144400,99759378,367,370,370,367,6349
|
|
20241118,144300,97424689,371,371,371,371,6
|
|
20241118,144200,97422463,371,371,371,371,30
|
|
20241118,144100,97411333,371,371,371,371,0
|
|
20241118,144000,97411333,371,371,371,371,0
|
|
20241118,143900,97411333,371,371,371,371,149
|
|
20241118,143800,97356054,370,370,370,370,0
|
|
20241118,143700,97356054,370,370,370,370,0
|
|
20241118,143600,97356054,370,371,371,370,27584
|
|
20241118,143500,87142847,372,372,372,372,0
|
|
20241118,143400,87142847,372,372,372,372,0
|
|
20241118,143300,87142847,372,372,372,372,6
|
|
20241118,143200,87140615,372,372,372,372,30
|
|
20241118,143100,87129455,372,372,372,372,0
|
|
20241118,143000,87129455,372,372,372,372,0
|
|
20241118,142900,87129455,372,372,372,372,3
|
|
20241118,142800,87128339,372,372,372,372,0
|
|
20241118,142700,87128339,372,372,372,372,0
|
|
20241118,142600,87128339,372,372,372,372,0
|
|
20241118,142500,87128339,372,372,372,372,0
|
|
20241118,142400,87128339,372,372,372,372,0
|
|
20241118,142300,87128339,372,372,372,372,5
|
|
20241118,142200,87126479,372,372,372,372,30
|
|
20241118,142100,87115319,372,372,372,372,0
|
|
20241118,142000,87115319,372,372,372,372,0
|
|
20241118,141900,87115319,372,372,372,372,20
|
|
20241118,141800,87107879,372,372,372,372,300
|
|
20241118,141700,86996279,372,372,372,372,13
|
|
20241118,141600,86991443,372,372,372,372,0
|
|
20241118,141500,86991443,372,372,372,372,1
|
|
20241118,141400,86991071,372,372,372,372,0
|
|
20241118,141300,86991071,372,372,372,372,5
|
|
20241118,141200,86989211,372,372,372,372,33
|
|
20241118,141100,86976935,372,372,372,372,12
|
|
20241118,141000,86972471,372,372,372,372,0
|
|
20241118,140900,86972471,372,372,372,372,50
|
|
20241118,140800,86953871,372,372,372,372,411
|
|
20241118,140700,86800979,372,372,372,372,520
|
|
20241118,140600,86607539,372,372,372,372,500
|
|
20241118,140500,86421539,372,372,372,372,9
|
|
20241118,140400,86418191,372,372,372,372,0
|
|
20241118,140300,86418191,372,372,372,372,6
|
|
20241118,140200,86415959,372,372,372,372,27
|
|
20241118,140100,86405915,372,372,372,372,34
|
|
20241118,140000,86393267,372,372,372,372,0
|
|
20241118,135900,86393267,372,372,372,372,20
|
|
20241118,135800,86385827,372,372,372,372,48
|
|
20241118,135700,86367971,372,372,372,372,20
|
|
20241118,135600,86360531,371,371,371,371,550
|
|
20241118,135500,86156481,372,372,372,372,19
|
|
20241118,135400,86149413,372,372,372,372,1
|
|
20241118,135300,86149041,372,372,372,372,6
|
|
20241118,135200,86146809,372,372,372,372,30
|
|
20241118,135100,86135649,372,372,372,372,27
|
|
20241118,135000,86125605,372,372,372,372,0
|
|
20241118,134900,86125605,372,372,372,372,21
|
|
20241118,134800,86117793,372,372,372,372,21
|
|
20241118,134700,86109981,372,372,372,372,20
|
|
20241118,134600,86102541,371,371,371,371,1
|
|
20241118,134500,86102170,372,372,372,372,21
|
|
20241118,134400,86094358,372,372,372,372,2
|
|
20241118,134300,86093614,372,372,372,372,4
|
|
20241118,134200,86092126,372,372,372,372,30
|
|
20241118,134100,86080966,372,372,372,372,30
|
|
20241118,134000,86069806,372,372,372,372,0
|
|
20241118,133900,86069806,372,372,372,372,20
|
|
20241118,133800,86062366,372,372,372,372,20
|
|
20241118,133700,86054926,372,372,372,372,20
|
|
20241118,133600,86047486,372,372,372,372,0
|
|
20241118,133500,86047486,372,372,372,372,20
|
|
20241118,133400,86040046,372,372,372,372,0
|
|
20241118,133300,86040046,372,372,372,372,6
|
|
20241118,133200,86037814,372,372,372,372,33
|
|
20241118,133100,86025538,372,372,372,372,30
|
|
20241118,133000,86014378,372,372,372,372,0
|
|
20241118,132900,86014378,372,372,372,372,20
|
|
20241118,132800,86006938,372,372,372,372,20
|
|
20241118,132700,85999498,372,372,372,372,20
|
|
20241118,132600,85992058,371,372,372,371,528
|
|
20241118,132500,85796157,372,372,372,372,20
|
|
20241118,132400,85788717,372,372,372,372,0
|
|
20241118,132300,85788717,372,372,372,372,5
|
|
20241118,132200,85786857,372,372,372,372,31
|
|
20241118,132100,85775325,372,372,372,372,33
|
|
20241118,132000,85763049,372,372,372,372,1
|
|
20241118,131900,85762677,372,372,372,372,20
|
|
20241118,131800,85755237,371,372,372,371,21
|
|
20241118,131700,85747426,372,372,372,372,20
|
|
20241118,131600,85739986,372,372,372,372,20
|
|
20241118,131500,85732546,372,372,372,372,32
|
|
20241118,131400,85720642,372,372,372,372,0
|
|
20241118,131300,85720642,372,372,372,372,8
|
|
20241118,131200,85717666,372,372,372,372,30
|
|
20241118,131100,85706506,372,372,372,372,32
|
|
20241118,131000,85694602,372,372,372,372,0
|
|
20241118,130900,85694602,372,372,372,372,34
|
|
20241118,130800,85681954,372,372,372,372,22
|
|
20241118,130700,85673770,372,372,372,372,20
|
|
20241118,130600,85666330,372,372,372,372,18
|
|
20241118,130500,85659634,372,372,372,372,21
|
|
20241118,130400,85651822,372,372,372,372,0
|
|
20241118,130300,85651822,372,372,372,372,6
|
|
20241118,130200,85649590,372,372,372,372,30
|
|
20241118,130100,85638430,372,372,372,372,37
|
|
20241118,130000,85624666,372,372,372,372,0
|
|
20241118,125900,85624666,372,372,372,372,40
|
|
20241118,125800,85609786,372,372,372,372,18
|
|
20241118,125700,85603090,372,373,373,372,118
|
|
20241118,125600,85559186,373,373,373,373,75
|
|
20241118,125500,85531211,373,373,373,373,57
|
|
20241118,125400,85509950,373,373,373,373,0
|
|
20241118,125300,85509950,373,373,373,373,5
|
|
20241118,125200,85508085,373,373,373,373,30
|
|
20241118,125100,85496895,373,373,373,373,31
|
|
20241118,125000,85485332,373,373,373,373,0
|
|
20241118,124900,85485332,373,372,373,372,39
|
|
20241118,124800,85470803,372,372,372,372,20
|
|
20241118,124700,85463363,372,372,372,372,20
|
|
20241118,124600,85455923,372,372,372,372,23
|
|
20241118,124500,85447367,372,372,372,372,153
|
|
20241118,124400,85390451,372,372,372,372,0
|
|
20241118,124300,85390451,372,372,372,372,8
|
|
20241118,124200,85387475,371,371,371,371,30
|
|
20241118,124100,85376345,371,371,371,371,35
|
|
20241118,124000,85363360,371,371,371,371,0
|
|
20241118,123900,85363360,371,371,371,371,40
|
|
20241118,123800,85348520,371,371,371,371,22
|
|
20241118,123700,85340358,371,371,371,371,18
|
|
20241118,123600,85333680,371,371,371,371,20
|
|
20241118,123500,85326260,371,371,371,371,22
|
|
20241118,123400,85318098,371,371,371,371,0
|
|
20241118,123300,85318098,371,371,371,371,4
|
|
20241118,123200,85316614,371,369,371,369,47
|
|
20241118,123100,85299211,369,369,369,369,33
|
|
20241118,123000,85287034,370,371,371,370,65
|
|
20241118,122900,85262936,371,371,371,371,290
|
|
20241118,122800,85155346,370,371,371,370,27
|
|
20241118,122700,85145332,371,371,371,371,22
|
|
20241118,122600,85137170,371,371,371,371,22
|
|
20241118,122500,85129008,371,371,371,371,20
|
|
20241118,122400,85121588,371,371,371,371,0
|
|
20241118,122300,85121588,371,371,371,371,6
|
|
20241118,122200,85119362,371,371,371,371,30
|
|
20241118,122100,85108232,372,372,372,372,30
|
|
20241118,122000,85097072,371,371,371,371,0
|
|
20241118,121900,85097072,371,371,371,371,42
|
|
20241118,121800,85081490,371,371,371,371,22
|
|
20241118,121700,85073328,371,371,371,371,20
|
|
20241118,121600,85065908,371,371,371,371,20
|
|
20241118,121500,85058488,371,371,371,371,20
|
|
20241118,121400,85051068,371,371,371,371,0
|
|
20241118,121300,85051068,371,371,371,371,6
|
|
20241118,121200,85048842,371,371,371,371,30
|
|
20241118,121100,85037712,371,371,371,371,30
|
|
20241118,121000,85026582,371,371,371,371,0
|
|
20241118,120900,85026582,371,371,371,371,40
|
|
20241118,120800,85011742,371,371,371,371,20
|
|
20241118,120700,85004322,371,371,371,371,20
|
|
20241118,120600,84996902,371,371,371,371,18
|
|
20241118,120500,84990224,371,371,371,371,20
|
|
20241118,120400,84982804,371,371,371,371,50
|
|
20241118,120300,84964254,371,371,371,371,32
|
|
20241118,120200,84952382,371,371,371,371,80
|
|
20241118,120100,84922702,370,370,370,370,28
|
|
20241118,120000,84912342,370,370,370,370,0
|
|
20241118,115900,84912342,370,370,370,370,40
|
|
20241118,115800,84897542,370,370,370,370,20
|
|
20241118,115700,84890142,370,370,370,370,20
|
|
20241118,115600,84882742,370,370,370,370,22
|
|
20241118,115500,84874602,370,370,370,370,2248
|
|
20241118,115400,84042842,370,370,370,370,0
|
|
20241118,115300,84042842,370,370,370,370,225
|
|
20241118,115200,83959592,370,370,370,370,33
|
|
20241118,115100,83947382,370,370,370,370,30
|
|
20241118,115000,83936282,370,370,370,370,0
|
|
20241118,114900,83936282,370,370,370,370,40
|
|
20241118,114800,83921482,370,370,370,370,18
|
|
20241118,114700,83914822,370,370,370,370,18
|
|
20241118,114600,83908162,370,370,370,370,20
|
|
20241118,114500,83900762,370,370,370,370,30
|
|
20241118,114400,83889662,370,370,370,370,0
|
|
20241118,114300,83889662,370,370,370,370,206
|
|
20241118,114200,83813442,370,370,370,370,128
|
|
20241118,114100,83766082,370,370,370,370,30
|
|
20241118,114000,83754982,370,370,370,370,0
|
|
20241118,113900,83754982,370,370,370,370,38
|
|
20241118,113800,83740922,369,369,369,369,22
|
|
20241118,113700,83732804,369,369,369,369,22
|
|
20241118,113600,83724686,369,369,369,369,18
|
|
20241118,113500,83718044,369,369,369,369,20
|
|
20241118,113400,83710664,369,369,369,369,2000
|
|
20241118,113300,82972664,369,369,369,369,5
|
|
20241118,113200,82970819,369,369,369,369,430
|
|
20241118,113100,82812149,369,369,369,369,30
|
|
20241118,113000,82801079,368,368,368,368,70
|
|
20241118,112900,82775319,368,368,368,368,42
|
|
20241118,112800,82759863,368,368,368,368,20
|
|
20241118,112700,82752503,368,368,368,368,22
|
|
20241118,112600,82744407,365,368,368,365,52
|
|
20241118,112500,82725361,368,368,368,368,22
|
|
20241118,112400,82717265,368,368,368,368,0
|
|
20241118,112300,82717265,368,368,368,368,6
|
|
20241118,112200,82715057,368,370,370,365,45031
|
|
20241118,112100,66165762,372,372,372,372,1030
|
|
20241118,112000,65782602,370,370,370,370,574
|
|
20241118,111900,65570222,371,370,371,370,630
|
|
20241118,111800,65337082,371,371,371,371,115
|
|
20241118,111700,65294417,372,372,372,372,22
|
|
20241118,111600,65286233,372,372,372,372,18
|
|
20241118,111500,65279537,372,372,372,372,16
|
|
20241118,111400,65273585,372,372,372,372,0
|
|
20241118,111300,65273585,372,372,372,372,5
|
|
20241118,111200,65271725,372,372,372,372,19
|
|
20241118,111100,65264657,372,372,372,372,15
|
|
20241118,111000,65259077,372,372,372,372,0
|
|
20241118,110900,65259077,372,372,372,372,38
|
|
20241118,110800,65244941,372,372,372,372,0
|
|
20241118,110700,65244941,372,372,372,372,0
|
|
20241118,110600,65244941,372,372,372,372,0
|
|
20241118,110500,65244941,372,372,372,372,0
|
|
20241118,110400,65244941,372,372,372,372,0
|
|
20241118,110300,65244941,372,371,372,371,12
|
|
20241118,110200,65240484,371,371,371,371,601
|
|
20241118,110100,65017513,371,371,371,371,0
|
|
20241118,110000,65017513,371,371,371,371,0
|
|
20241118,105900,65017513,371,371,371,371,42
|
|
20241118,105800,65001931,371,371,371,371,2000
|
|
20241118,105700,64259931,371,371,371,371,0
|
|
20241118,105600,64259931,371,372,372,371,6702
|
|
20241118,105500,61773188,373,373,373,373,0
|
|
20241118,105400,61773188,373,373,373,373,1
|
|
20241118,105300,61772815,373,373,373,373,5
|
|
20241118,105200,61770950,373,373,373,373,0
|
|
20241118,105100,61770950,373,373,373,373,0
|
|
20241118,105000,61770950,373,373,373,373,11
|
|
20241118,104900,61766847,373,373,373,373,40
|
|
20241118,104800,61751927,373,373,373,373,2
|
|
20241118,104700,61751181,373,373,373,373,0
|
|
20241118,104600,61751181,373,373,373,373,0
|
|
20241118,104500,61751181,373,373,373,373,0
|
|
20241118,104400,61751181,373,373,373,373,0
|
|
20241118,104300,61751181,373,373,373,373,6
|
|
20241118,104200,61748943,373,373,373,373,0
|
|
20241118,104100,61748943,373,373,373,373,0
|
|
20241118,104000,61748943,373,373,373,373,0
|
|
20241118,103900,61748943,373,373,373,373,40
|
|
20241118,103800,61734023,373,373,373,373,0
|
|
20241118,103700,61734023,373,373,373,373,0
|
|
20241118,103600,61734023,373,373,373,373,0
|
|
20241118,103500,61734023,373,373,373,373,0
|
|
20241118,103400,61734023,373,373,373,373,0
|
|
20241118,103300,61734023,373,373,373,373,5
|
|
20241118,103200,61732158,373,373,373,373,50
|
|
20241118,103100,61713508,373,373,373,373,100
|
|
20241118,103000,61676208,371,371,371,371,1
|
|
20241118,102900,61675837,370,370,373,370,100
|
|
20241118,102800,61638757,370,369,370,368,590
|
|
20241118,102700,61420930,369,369,369,369,1
|
|
20241118,102600,61420561,369,369,369,369,0
|
|
20241118,102500,61420561,369,368,369,368,504
|
|
20241118,102400,61234589,369,369,369,369,2000
|
|
20241118,102300,60496589,369,369,369,369,5
|
|
20241118,102200,60494744,369,368,369,368,549
|
|
20241118,102100,60292711,368,368,368,368,1000
|
|
20241118,102000,59924711,368,368,368,368,302
|
|
20241118,101900,59813575,368,368,368,368,1050
|
|
20241118,101800,59427175,368,368,368,368,1
|
|
20241118,101700,59426807,368,368,368,368,0
|
|
20241118,101600,59426807,368,368,368,368,1050
|
|
20241118,101500,59040407,368,368,368,368,2
|
|
20241118,101400,59039671,368,368,368,368,0
|
|
20241118,101300,59039671,368,368,368,368,55
|
|
20241118,101200,59019431,368,368,368,368,300
|
|
20241118,101100,58909031,367,367,367,367,0
|
|
20241118,101000,58909031,367,367,367,367,143
|
|
20241118,100900,58856550,368,368,368,368,91
|
|
20241118,100800,58823062,368,368,368,368,200
|
|
20241118,100700,58749462,367,367,367,366,6308
|
|
20241118,100600,56440723,366,368,368,366,613
|
|
20241118,100500,56215817,366,367,367,366,1269
|
|
20241118,100400,55750832,368,368,368,368,0
|
|
20241118,100300,55750832,368,367,368,367,6
|
|
20241118,100200,55748625,368,367,368,367,34
|
|
20241118,100100,55736144,368,368,368,368,0
|
|
20241118,100000,55736144,368,368,368,368,1
|
|
20241118,095900,55735776,368,368,368,368,240
|
|
20241118,095800,55647456,368,368,368,368,1
|
|
20241118,095700,55647088,367,369,369,367,1331
|
|
20241118,095600,55158079,369,369,369,369,500
|
|
20241118,095500,54973579,369,369,369,369,0
|
|
20241118,095400,54973579,369,367,369,367,7263
|
|
20241118,095300,52308056,367,365,368,365,20
|
|
20241118,095200,52300741,365,367,367,365,30032
|
|
20241118,095100,41323996,366,370,370,366,8577
|
|
20241118,095000,38178508,370,370,370,370,2
|
|
20241118,094900,38177768,370,368,370,368,10041
|
|
20241118,094800,34472679,368,368,368,368,0
|
|
20241118,094700,34472679,368,368,368,368,0
|
|
20241118,094600,34472679,368,368,368,368,0
|
|
20241118,094500,34472679,368,366,368,365,15641
|
|
20241118,094400,28737614,366,367,367,366,112
|
|
20241118,094300,28696620,367,367,367,367,7
|
|
20241118,094200,28694051,367,367,367,367,50
|
|
20241118,094100,28675701,367,367,367,367,14
|
|
20241118,094000,28670563,367,367,367,367,94
|
|
20241118,093900,28636065,367,367,367,367,384
|
|
20241118,093800,28495137,367,367,367,367,102
|
|
20241118,093700,28457703,367,367,367,367,6
|
|
20241118,093600,28455501,367,367,367,367,0
|
|
20241118,093500,28455501,367,369,369,367,3066
|
|
20241118,093400,27330273,369,369,369,369,5
|
|
20241118,093300,27328428,369,369,369,369,64
|
|
20241118,093200,27304812,369,369,369,369,41
|
|
20241118,093100,27289683,369,372,372,368,16557
|
|
20241118,093000,21182567,372,372,372,372,762
|
|
20241118,092900,20899103,372,372,372,372,472
|
|
20241118,092800,20723519,371,371,371,371,1020
|
|
20241118,092700,20345099,369,372,372,369,12003
|
|
20241118,092600,15908531,372,372,372,372,1
|
|
20241118,092500,15908159,372,372,372,372,1000
|
|
20241118,092400,15536159,372,372,372,372,2000
|
|
20241118,092300,14792159,372,372,372,372,6
|
|
20241118,092200,14789927,372,372,372,372,0
|
|
20241118,092100,14789927,372,372,372,372,3
|
|
20241118,092000,14788811,373,373,373,373,0
|
|
20241118,091900,14788811,373,374,374,373,42
|
|
20241118,091800,14773105,374,374,374,374,0
|
|
20241118,091700,14773105,374,372,374,372,42
|
|
20241118,091600,14757457,370,370,370,370,1
|
|
20241118,091500,14757087,370,373,373,370,8575
|
|
20241118,091400,11583031,375,375,375,375,0
|
|
20241118,091300,11583031,375,375,375,375,6
|
|
20241118,091200,11580781,372,372,372,372,0
|
|
20241118,091100,11580781,372,372,372,372,0
|
|
20241118,091000,11580781,372,375,375,372,20602
|
|
20241118,090900,3916165,373,375,375,373,307
|
|
20241118,090800,3801579,373,373,373,373,2
|
|
20241118,090700,3800833,373,373,373,373,0
|
|
20241118,090600,3800833,373,373,373,373,5754
|
|
20241118,090500,1654591,373,374,374,373,2821
|
|
20241118,090400,602338,374,374,374,374,10
|
|
20241118,090300,598598,375,375,375,375,5
|
|
20241118,090200,596723,373,375,375,373,380
|
|
20241118,090100,454875,375,375,375,375,22
|
|
20241118,090000,446625,375,375,375,375,1191
|