593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185000,92081160,359,359,359,359,1979
|
|
20241119,184900,92081160,359,359,359,359,0
|
|
20241119,184800,92081160,359,359,359,359,0
|
|
20241119,184700,92081160,359,359,359,359,0
|
|
20241119,184600,92081160,359,359,359,359,0
|
|
20241119,184500,92081160,359,359,359,359,0
|
|
20241119,184400,92081160,359,359,359,359,0
|
|
20241119,184300,92081160,359,359,359,359,0
|
|
20241119,184200,92081160,359,359,359,359,0
|
|
20241119,184100,92081160,359,359,359,359,0
|
|
20241119,184000,92081160,359,359,359,359,0
|
|
20241119,183900,92081160,359,359,359,359,0
|
|
20241119,183800,92081160,359,359,359,359,0
|
|
20241119,183700,92081160,359,359,359,359,0
|
|
20241119,183600,92081160,359,359,359,359,0
|
|
20241119,183500,92081160,359,359,359,359,0
|
|
20241119,183400,92081160,359,359,359,359,0
|
|
20241119,183300,92081160,359,359,359,359,0
|
|
20241119,183200,92081160,359,359,359,359,0
|
|
20241119,183100,92081160,359,359,359,359,0
|
|
20241119,183000,92081160,359,359,359,359,0
|
|
20241119,182900,92081160,359,359,359,359,0
|
|
20241119,182800,92081160,359,359,359,359,0
|
|
20241119,182700,92081160,359,359,359,359,0
|
|
20241119,182600,92081160,359,359,359,359,0
|
|
20241119,182500,92081160,359,359,359,359,0
|
|
20241119,182400,92081160,359,359,359,359,0
|
|
20241119,182300,92081160,359,359,359,359,0
|
|
20241119,182200,92081160,359,359,359,359,0
|
|
20241119,182100,92081160,359,359,359,359,0
|
|
20241119,182000,92081160,359,359,359,359,1979
|
|
20241119,181900,92081160,359,359,359,359,0
|
|
20241119,181800,92081160,359,359,359,359,0
|
|
20241119,181700,92081160,359,359,359,359,0
|
|
20241119,181600,92081160,359,359,359,359,0
|
|
20241119,181500,92081160,359,359,359,359,0
|
|
20241119,181400,92081160,359,359,359,359,0
|
|
20241119,181300,92081160,359,359,359,359,0
|
|
20241119,181200,92081160,359,359,359,359,0
|
|
20241119,181100,92081160,359,359,359,359,0
|
|
20241119,181000,92081160,359,359,359,359,0
|
|
20241119,180900,92081160,359,359,359,359,0
|
|
20241119,180800,92081160,359,359,359,359,0
|
|
20241119,180700,92081160,359,359,359,359,0
|
|
20241119,180600,92081160,359,359,359,359,0
|
|
20241119,180500,92081160,359,359,359,359,0
|
|
20241119,180400,92081160,359,359,359,359,0
|
|
20241119,180300,92081160,359,359,359,359,0
|
|
20241119,180200,92081160,359,359,359,359,0
|
|
20241119,180100,92081160,359,359,359,359,0
|
|
20241119,180000,92081160,359,359,359,359,0
|
|
20241119,175900,92081160,359,359,359,359,0
|
|
20241119,175800,92081160,359,359,359,359,0
|
|
20241119,175700,92081160,359,359,359,359,0
|
|
20241119,175600,92081160,359,359,359,359,0
|
|
20241119,175500,92081160,359,359,359,359,0
|
|
20241119,175400,92081160,359,359,359,359,0
|
|
20241119,175300,92081160,359,359,359,359,0
|
|
20241119,175200,92081160,359,359,359,359,0
|
|
20241119,175100,92081160,359,359,359,359,0
|
|
20241119,175000,92081160,359,359,359,359,1979
|
|
20241119,174900,92081160,359,359,359,359,0
|
|
20241119,174800,92081160,359,359,359,359,0
|
|
20241119,174700,92081160,359,359,359,359,0
|
|
20241119,174600,92081160,359,359,359,359,0
|
|
20241119,174500,92081160,359,359,359,359,0
|
|
20241119,174400,92081160,359,359,359,359,0
|
|
20241119,174300,92081160,359,359,359,359,0
|
|
20241119,174200,92081160,359,359,359,359,0
|
|
20241119,174100,92081160,359,359,359,359,0
|
|
20241119,174000,92081160,359,359,359,359,0
|
|
20241119,173900,92081160,359,359,359,359,0
|
|
20241119,173800,92081160,359,359,359,359,0
|
|
20241119,173700,92081160,359,359,359,359,0
|
|
20241119,173600,92081160,359,359,359,359,0
|
|
20241119,173500,92081160,359,359,359,359,0
|
|
20241119,173400,92081160,359,359,359,359,0
|
|
20241119,173300,92081160,359,359,359,359,0
|
|
20241119,173200,92081160,359,359,359,359,0
|
|
20241119,173100,92081160,359,359,359,359,0
|
|
20241119,173000,92081160,359,359,359,359,0
|
|
20241119,172900,92081160,359,359,359,359,0
|
|
20241119,172800,92081160,359,359,359,359,0
|
|
20241119,172700,92081160,359,359,359,359,0
|
|
20241119,172600,92081160,359,359,359,359,0
|
|
20241119,172500,92081160,359,359,359,359,0
|
|
20241119,172400,92081160,359,359,359,359,0
|
|
20241119,172300,92081160,359,359,359,359,0
|
|
20241119,172200,92081160,359,359,359,359,0
|
|
20241119,172100,92081160,359,359,359,359,0
|
|
20241119,172000,92081160,359,359,359,359,1979
|
|
20241119,171900,92081160,359,359,359,359,0
|
|
20241119,171800,92081160,359,359,359,359,0
|
|
20241119,171700,92081160,359,359,359,359,0
|
|
20241119,171600,92081160,359,359,359,359,0
|
|
20241119,171500,92081160,359,359,359,359,0
|
|
20241119,171400,92081160,359,359,359,359,0
|
|
20241119,171300,92081160,359,359,359,359,0
|
|
20241119,171200,92081160,359,359,359,359,0
|
|
20241119,171100,92081160,359,359,359,359,0
|
|
20241119,171000,92081160,359,359,359,359,0
|
|
20241119,170900,92081160,359,359,359,359,0
|
|
20241119,170800,92081160,359,359,359,359,0
|
|
20241119,170700,92081160,359,359,359,359,0
|
|
20241119,170600,92081160,359,359,359,359,0
|
|
20241119,170500,92081160,359,359,359,359,0
|
|
20241119,170400,92081160,359,359,359,359,0
|
|
20241119,170300,92081160,359,359,359,359,0
|
|
20241119,170200,92081160,359,359,359,359,0
|
|
20241119,170100,92081160,359,359,359,359,0
|
|
20241119,170000,92081160,359,359,359,359,0
|
|
20241119,165900,92081160,359,359,359,359,0
|
|
20241119,165800,92081160,359,359,359,359,0
|
|
20241119,165700,92081160,359,359,359,359,0
|
|
20241119,165600,92081160,359,359,359,359,0
|
|
20241119,165500,92081160,359,359,359,359,0
|
|
20241119,165400,92081160,359,359,359,359,0
|
|
20241119,165300,92081160,359,359,359,359,0
|
|
20241119,165200,92081160,359,359,359,359,0
|
|
20241119,165100,92081160,359,359,359,359,0
|
|
20241119,165000,92081160,359,359,359,359,1979
|
|
20241119,164900,92081160,359,359,359,359,0
|
|
20241119,164800,92081160,359,359,359,359,0
|
|
20241119,164700,92081160,359,359,359,359,0
|
|
20241119,164600,92081160,359,359,359,359,0
|
|
20241119,164500,92081160,359,359,359,359,0
|
|
20241119,164400,92081160,359,359,359,359,0
|
|
20241119,164300,92081160,359,359,359,359,0
|
|
20241119,164200,92081160,359,359,359,359,0
|
|
20241119,164100,92081160,359,359,359,359,0
|
|
20241119,164000,92081160,359,359,359,359,0
|
|
20241119,163900,92081160,359,359,359,359,0
|
|
20241119,163800,92081160,359,359,359,359,0
|
|
20241119,163700,92081160,359,359,359,359,0
|
|
20241119,163600,92081160,359,359,359,359,0
|
|
20241119,163500,92081160,359,359,359,359,0
|
|
20241119,163400,92081160,359,359,359,359,0
|
|
20241119,163300,92081160,359,359,359,359,0
|
|
20241119,163200,92081160,359,359,359,359,0
|
|
20241119,163100,92081160,359,359,359,359,0
|
|
20241119,163000,92081160,359,359,359,359,0
|
|
20241119,162900,92081160,359,359,359,359,0
|
|
20241119,162800,92081160,359,359,359,359,0
|
|
20241119,162700,92081160,359,359,359,359,0
|
|
20241119,162600,92081160,359,359,359,359,0
|
|
20241119,162500,92081160,359,359,359,359,0
|
|
20241119,162400,92081160,359,359,359,359,0
|
|
20241119,162300,92081160,359,359,359,359,0
|
|
20241119,162200,92081160,359,359,359,359,0
|
|
20241119,162100,92081160,359,359,359,359,0
|
|
20241119,162000,92081160,359,359,359,359,1979
|
|
20241119,161900,92081160,359,359,359,359,0
|
|
20241119,161800,92081160,359,359,359,359,0
|
|
20241119,161700,92081160,359,359,359,359,0
|
|
20241119,161600,92081160,359,359,359,359,0
|
|
20241119,161500,92081160,359,359,359,359,0
|
|
20241119,161400,92081160,359,359,359,359,0
|
|
20241119,161300,92081160,359,359,359,359,0
|
|
20241119,161200,92081160,359,359,359,359,0
|
|
20241119,161100,92081160,359,359,359,359,0
|
|
20241119,161000,92081160,359,359,359,359,0
|
|
20241119,160900,92081160,359,359,359,359,0
|
|
20241119,160800,92081160,359,359,359,359,0
|
|
20241119,160700,92081160,359,359,359,359,0
|
|
20241119,160600,92081160,359,359,359,359,0
|
|
20241119,160500,92081160,359,359,359,359,0
|
|
20241119,160400,92081160,359,359,359,359,0
|
|
20241119,160300,92081160,359,359,359,359,0
|
|
20241119,160200,92081160,359,359,359,359,0
|
|
20241119,160100,92081160,359,359,359,359,0
|
|
20241119,160000,92081160,359,359,359,359,0
|
|
20241119,155900,92081160,359,359,359,359,0
|
|
20241119,155800,92081160,359,359,359,359,0
|
|
20241119,155700,92081160,359,359,359,359,0
|
|
20241119,155600,92081160,359,359,359,359,0
|
|
20241119,155500,92081160,359,359,359,359,0
|
|
20241119,155400,92081160,359,359,359,359,0
|
|
20241119,155300,92081160,359,359,359,359,0
|
|
20241119,155200,92081160,359,359,359,359,0
|
|
20241119,155100,92081160,359,359,359,359,0
|
|
20241119,155000,92081160,359,359,359,359,1979
|
|
20241119,154900,92081160,359,359,359,359,0
|
|
20241119,154800,92081160,359,359,359,359,0
|
|
20241119,154700,92081160,359,359,359,359,0
|
|
20241119,154600,92081160,359,359,359,359,0
|
|
20241119,154500,92081160,359,359,359,359,0
|
|
20241119,154400,92081160,359,359,359,359,0
|
|
20241119,154300,92081160,359,359,359,359,0
|
|
20241119,154200,92081160,359,359,359,359,0
|
|
20241119,154100,92081160,359,359,359,359,0
|
|
20241119,154000,92081160,359,359,359,359,0
|
|
20241119,153900,92081160,359,359,359,359,0
|
|
20241119,153800,92081160,359,359,359,359,0
|
|
20241119,153700,92081160,359,359,359,359,0
|
|
20241119,153600,92081160,359,359,359,359,0
|
|
20241119,153500,92081160,359,359,359,359,0
|
|
20241119,153400,92081160,359,359,359,359,0
|
|
20241119,153300,92081160,359,359,359,359,0
|
|
20241119,153200,92081160,359,359,359,359,0
|
|
20241119,153100,92081160,359,359,359,359,0
|
|
20241119,153000,92081160,359,359,359,359,1979
|
|
20241119,152900,91370699,359,359,359,359,0
|
|
20241119,152800,91370699,359,359,359,359,0
|
|
20241119,152700,91370699,359,359,359,359,0
|
|
20241119,152600,91370699,359,359,359,359,0
|
|
20241119,152500,91370699,359,359,359,359,0
|
|
20241119,152400,91370699,359,359,359,359,0
|
|
20241119,152300,91370699,359,359,359,359,0
|
|
20241119,152200,91370699,359,359,359,359,0
|
|
20241119,152100,91370699,359,359,359,359,0
|
|
20241119,152000,91370699,359,359,359,359,0
|
|
20241119,151900,91370699,359,359,359,359,610
|
|
20241119,151800,91151709,360,360,360,360,138
|
|
20241119,151700,91102029,360,360,360,360,128
|
|
20241119,151600,91055949,360,360,360,360,110
|
|
20241119,151500,91016349,359,359,359,359,24
|
|
20241119,151400,91007733,359,359,359,359,0
|
|
20241119,151300,91007733,359,359,359,359,0
|
|
20241119,151200,91007733,359,359,359,359,0
|
|
20241119,151100,91007733,359,359,359,359,0
|
|
20241119,151000,91007733,359,359,359,359,3
|
|
20241119,150900,91006656,360,360,360,360,11
|
|
20241119,150800,91002696,360,360,360,360,0
|
|
20241119,150700,91002696,360,360,360,360,0
|
|
20241119,150600,91002696,360,360,360,360,1
|
|
20241119,150500,91002336,360,360,360,360,0
|
|
20241119,150400,91002336,360,360,360,360,33
|
|
20241119,150300,90990456,360,360,360,360,1
|
|
20241119,150200,90990096,360,360,360,360,126
|
|
20241119,150100,90944736,360,360,360,360,0
|
|
20241119,150000,90944736,360,360,360,360,31
|
|
20241119,145900,90933576,360,360,360,360,31
|
|
20241119,145800,90922416,360,360,360,360,2
|
|
20241119,145700,90921696,360,360,360,360,30
|
|
20241119,145600,90910896,360,360,360,360,31
|
|
20241119,145500,90899736,360,360,360,360,62
|
|
20241119,145400,90877416,360,360,360,360,0
|
|
20241119,145300,90877416,360,360,360,360,2
|
|
20241119,145200,90876696,360,360,360,360,0
|
|
20241119,145100,90876696,360,360,360,360,0
|
|
20241119,145000,90876696,360,360,360,360,0
|
|
20241119,144900,90876696,360,360,360,360,1
|
|
20241119,144800,90876336,360,360,360,360,7
|
|
20241119,144700,90873816,360,360,360,360,0
|
|
20241119,144600,90873816,360,358,360,358,4
|
|
20241119,144500,90872382,359,359,359,359,0
|
|
20241119,144400,90872382,359,359,359,359,0
|
|
20241119,144300,90872382,359,360,360,356,1002
|
|
20241119,144200,90515529,360,360,360,360,0
|
|
20241119,144100,90515529,360,360,360,360,1
|
|
20241119,144000,90515169,360,360,360,360,0
|
|
20241119,143900,90515169,360,360,360,360,2
|
|
20241119,143800,90514449,360,360,360,360,2
|
|
20241119,143700,90513729,360,360,360,360,0
|
|
20241119,143600,90513729,360,360,360,360,3
|
|
20241119,143500,90512649,360,360,360,360,1
|
|
20241119,143400,90512289,360,360,360,360,1
|
|
20241119,143300,90511929,360,360,360,360,2
|
|
20241119,143200,90511209,360,360,360,360,0
|
|
20241119,143100,90511209,360,360,360,360,1
|
|
20241119,143000,90510849,359,359,359,359,0
|
|
20241119,142900,90510849,359,359,359,359,2
|
|
20241119,142800,90510131,359,359,359,359,2
|
|
20241119,142700,90509413,359,359,359,359,2
|
|
20241119,142600,90508695,359,359,359,359,24
|
|
20241119,142500,90500079,359,359,359,359,1
|
|
20241119,142400,90499720,359,359,359,359,1
|
|
20241119,142300,90499361,359,359,359,359,2
|
|
20241119,142200,90498643,359,359,359,359,0
|
|
20241119,142100,90498643,359,359,359,359,0
|
|
20241119,142000,90498643,359,359,359,359,0
|
|
20241119,141900,90498643,359,359,359,359,1
|
|
20241119,141800,90498284,358,358,358,358,3
|
|
20241119,141700,90497210,358,358,358,358,0
|
|
20241119,141600,90497210,358,358,358,358,1
|
|
20241119,141500,90496852,358,358,358,358,1
|
|
20241119,141400,90496494,358,358,358,358,1
|
|
20241119,141300,90496136,358,358,358,358,1
|
|
20241119,141200,90495778,358,358,358,358,0
|
|
20241119,141100,90495778,358,358,358,358,0
|
|
20241119,141000,90495778,358,358,358,358,0
|
|
20241119,140900,90495778,358,358,358,358,1
|
|
20241119,140800,90495420,358,358,358,358,2
|
|
20241119,140700,90494704,360,360,360,360,2
|
|
20241119,140600,90493984,358,355,360,355,6637
|
|
20241119,140500,88137693,354,354,354,354,10
|
|
20241119,140400,88134153,354,354,354,354,1446
|
|
20241119,140300,87622269,355,356,356,355,1850
|
|
20241119,140200,86965371,357,357,357,357,2
|
|
20241119,140100,86964657,357,357,357,357,11
|
|
20241119,140000,86960730,357,357,357,357,0
|
|
20241119,135900,86960730,357,357,357,357,2
|
|
20241119,135800,86960016,357,357,357,357,3
|
|
20241119,135700,86958945,357,357,357,357,0
|
|
20241119,135600,86958945,357,357,357,357,2
|
|
20241119,135500,86958231,357,357,357,357,1
|
|
20241119,135400,86957874,357,357,357,357,1
|
|
20241119,135300,86957517,357,357,357,357,2
|
|
20241119,135200,86956803,357,357,357,357,0
|
|
20241119,135100,86956803,357,357,357,357,0
|
|
20241119,135000,86956803,357,357,357,357,6
|
|
20241119,134900,86954661,357,357,357,357,1
|
|
20241119,134800,86954304,357,357,357,357,3
|
|
20241119,134700,86953233,356,356,356,356,0
|
|
20241119,134600,86953233,356,356,356,356,54
|
|
20241119,134500,86934009,356,356,356,356,1
|
|
20241119,134400,86933653,354,357,357,354,305
|
|
20241119,134300,86825545,357,357,357,357,2
|
|
20241119,134200,86824831,356,357,357,356,2
|
|
20241119,134100,86824118,357,357,357,357,0
|
|
20241119,134000,86824118,357,357,357,357,0
|
|
20241119,133900,86824118,357,357,357,357,2
|
|
20241119,133800,86823404,357,357,357,357,2
|
|
20241119,133700,86822690,356,356,356,356,0
|
|
20241119,133600,86822690,356,356,356,356,58
|
|
20241119,133500,86802042,356,356,357,356,5
|
|
20241119,133400,86800259,356,356,356,356,153
|
|
20241119,133300,86745791,356,356,356,356,51
|
|
20241119,133200,86727635,357,357,357,357,0
|
|
20241119,133100,86727635,357,355,357,353,6371
|
|
20241119,133000,84472312,358,360,360,353,31966
|
|
20241119,132900,73114361,360,358,360,358,742
|
|
20241119,132800,72848720,358,358,358,358,4
|
|
20241119,132700,72847288,358,358,358,358,0
|
|
20241119,132600,72847288,358,358,358,358,3
|
|
20241119,132500,72846214,358,358,358,358,2
|
|
20241119,132400,72845498,358,358,358,358,2
|
|
20241119,132300,72844782,358,358,358,358,4
|
|
20241119,132200,72843350,358,358,358,358,1
|
|
20241119,132100,72842992,358,358,358,358,0
|
|
20241119,132000,72842992,358,358,358,358,0
|
|
20241119,131900,72842992,358,358,358,358,1
|
|
20241119,131800,72842634,358,358,358,358,1
|
|
20241119,131700,72842276,357,357,357,357,0
|
|
20241119,131600,72842276,357,357,357,357,202
|
|
20241119,131500,72770162,357,357,357,357,2
|
|
20241119,131400,72769448,355,355,355,355,491
|
|
20241119,131300,72595143,357,358,358,357,102
|
|
20241119,131200,72558727,357,357,357,357,1
|
|
20241119,131100,72558370,358,358,358,358,401
|
|
20241119,131000,72414812,357,357,357,357,3
|
|
20241119,130900,72413741,357,354,358,354,3986
|
|
20241119,130800,70996894,353,358,358,353,22092
|
|
20241119,130700,63144991,358,358,358,357,421
|
|
20241119,130600,62994413,358,358,358,358,6
|
|
20241119,130500,62992265,358,357,358,357,1424
|
|
20241119,130400,62483896,360,358,360,358,3011
|
|
20241119,130300,61405939,358,358,358,358,4
|
|
20241119,130200,61404507,358,358,358,358,1
|
|
20241119,130100,61404149,358,358,358,358,301
|
|
20241119,130000,61296391,358,358,358,358,0
|
|
20241119,125900,61296391,358,358,358,358,4
|
|
20241119,125800,61294959,358,360,360,357,5655
|
|
20241119,125700,59275951,360,361,361,360,48
|
|
20241119,125600,59258669,362,362,362,362,3
|
|
20241119,125500,59257583,362,362,362,362,1
|
|
20241119,125400,59257221,362,362,362,362,1
|
|
20241119,125300,59256859,362,362,362,362,2
|
|
20241119,125200,59256135,362,362,362,362,1
|
|
20241119,125100,59255773,362,362,362,362,1
|
|
20241119,125000,59255411,362,362,362,362,0
|
|
20241119,124900,59255411,362,362,362,362,23
|
|
20241119,124800,59247085,362,362,362,362,3
|
|
20241119,124700,59245999,363,363,363,363,0
|
|
20241119,124600,59245999,363,362,364,362,25
|
|
20241119,124500,59236916,365,362,365,362,128
|
|
20241119,124400,59190208,360,359,360,359,5075
|
|
20241119,124300,57365561,359,359,359,359,2
|
|
20241119,124200,57364843,359,359,359,359,1
|
|
20241119,124100,57364484,359,359,359,359,1
|
|
20241119,124000,57364125,359,359,359,359,3
|
|
20241119,123900,57363048,359,359,359,359,503
|
|
20241119,123800,57182471,359,359,359,359,4
|
|
20241119,123700,57181035,359,359,359,359,0
|
|
20241119,123600,57181035,359,359,359,359,2
|
|
20241119,123500,57180317,359,359,359,359,2
|
|
20241119,123400,57179599,359,359,359,359,1
|
|
20241119,123300,57179240,359,357,359,357,69
|
|
20241119,123200,57154566,357,357,357,357,1062
|
|
20241119,123100,56775432,358,358,358,358,0
|
|
20241119,123000,56775432,358,358,358,358,0
|
|
20241119,122900,56775432,358,358,358,358,1
|
|
20241119,122800,56775074,359,359,359,359,3
|
|
20241119,122700,56773997,359,359,359,359,0
|
|
20241119,122600,56773997,359,359,359,359,2
|
|
20241119,122500,56773279,359,359,359,359,2
|
|
20241119,122400,56772561,359,357,359,357,442
|
|
20241119,122300,56614765,357,357,357,357,3
|
|
20241119,122200,56613694,357,358,359,357,1954
|
|
20241119,122100,55916101,359,359,359,359,0
|
|
20241119,122000,55916101,359,359,359,359,0
|
|
20241119,121900,55916101,359,359,359,359,1
|
|
20241119,121800,55915742,359,359,359,359,15
|
|
20241119,121700,55910357,359,359,359,359,0
|
|
20241119,121600,55910357,359,359,359,359,6
|
|
20241119,121500,55908203,359,359,359,359,1
|
|
20241119,121400,55907844,359,359,359,359,0
|
|
20241119,121300,55907844,359,359,359,359,1
|
|
20241119,121200,55907485,359,359,359,359,0
|
|
20241119,121100,55907485,359,358,359,358,162
|
|
20241119,121000,55849439,358,358,358,358,1
|
|
20241119,120900,55849081,358,358,358,358,4
|
|
20241119,120800,55847649,358,358,358,358,3
|
|
20241119,120700,55846575,357,358,358,357,3276
|
|
20241119,120600,54676322,358,358,358,358,1
|
|
20241119,120500,54675964,358,358,358,358,114
|
|
20241119,120400,54635152,357,358,358,357,115
|
|
20241119,120300,54593992,358,358,358,357,2028
|
|
20241119,120200,53869893,358,358,358,358,0
|
|
20241119,120100,53869893,358,359,359,358,2
|
|
20241119,120000,53869176,359,359,359,359,0
|
|
20241119,115900,53869176,359,359,359,359,651
|
|
20241119,115800,53635467,359,359,359,359,34
|
|
20241119,115700,53623261,359,356,359,356,447
|
|
20241119,115600,53464122,356,356,359,355,3220
|
|
20241119,115500,52316027,355,365,365,353,48624
|
|
20241119,115400,34938920,367,367,367,367,1
|
|
20241119,115300,34938553,367,367,367,367,1
|
|
20241119,115200,34938186,367,367,367,367,0
|
|
20241119,115100,34938186,367,367,367,367,0
|
|
20241119,115000,34938186,367,367,367,367,0
|
|
20241119,114900,34938186,367,367,367,367,1
|
|
20241119,114800,34937819,367,367,367,367,2
|
|
20241119,114700,34937085,368,368,368,368,0
|
|
20241119,114600,34937085,368,367,368,367,3
|
|
20241119,114500,34935982,367,367,367,367,5
|
|
20241119,114400,34934147,367,367,367,367,3
|
|
20241119,114300,34933046,367,367,368,367,19
|
|
20241119,114200,34926072,367,367,367,367,0
|
|
20241119,114100,34926072,367,367,367,367,0
|
|
20241119,114000,34926072,367,367,367,367,0
|
|
20241119,113900,34926072,367,367,367,367,1
|
|
20241119,113800,34925705,367,367,367,367,1
|
|
20241119,113700,34925338,365,365,365,365,1
|
|
20241119,113600,34924973,365,365,365,365,5
|
|
20241119,113500,34923148,365,364,365,364,5
|
|
20241119,113400,34921326,366,363,368,363,21
|
|
20241119,113300,34913663,364,367,367,364,7
|
|
20241119,113200,34911103,367,367,367,367,0
|
|
20241119,113100,34911103,367,367,367,367,0
|
|
20241119,113000,34911103,367,367,367,367,0
|
|
20241119,112900,34911103,367,367,367,367,1
|
|
20241119,112800,34910736,367,367,367,367,3
|
|
20241119,112700,34909635,367,367,367,367,0
|
|
20241119,112600,34909635,367,367,367,367,3
|
|
20241119,112500,34908534,367,367,367,367,2
|
|
20241119,112400,34907800,367,367,367,367,42
|
|
20241119,112300,34892386,365,365,365,365,0
|
|
20241119,112200,34892386,365,365,365,362,5362
|
|
20241119,112100,32944971,366,366,367,366,23
|
|
20241119,112000,32936533,366,366,366,366,16
|
|
20241119,111900,32930677,366,366,368,366,1009
|
|
20241119,111800,32561381,368,368,368,368,2
|
|
20241119,111700,32560645,368,368,368,368,0
|
|
20241119,111600,32560645,368,368,368,368,1
|
|
20241119,111500,32560277,368,368,368,368,0
|
|
20241119,111400,32560277,368,368,368,368,2000
|
|
20241119,111300,31824277,368,368,368,368,2
|
|
20241119,111200,31823541,368,368,368,368,0
|
|
20241119,111100,31823541,368,367,368,367,2
|
|
20241119,111000,31822806,366,364,366,364,3
|
|
20241119,110900,31821711,363,363,364,363,1177
|
|
20241119,110800,31394459,363,363,363,363,12
|
|
20241119,110700,31390103,363,364,364,363,661
|
|
20241119,110600,31150159,364,364,364,364,3
|
|
20241119,110500,31149067,364,364,364,364,993
|
|
20241119,110400,30787615,366,369,369,365,10353
|
|
20241119,110300,26999671,369,369,369,369,2
|
|
20241119,110200,26998933,369,369,369,369,0
|
|
20241119,110100,26998933,369,369,369,369,0
|
|
20241119,110000,26998933,369,369,369,369,0
|
|
20241119,105900,26998933,369,369,369,369,2
|
|
20241119,105800,26998195,369,369,369,369,8
|
|
20241119,105700,26995243,369,369,369,369,3
|
|
20241119,105600,26994136,368,368,368,368,21
|
|
20241119,105500,26986408,368,368,368,368,1
|
|
20241119,105400,26986040,368,368,368,368,1
|
|
20241119,105300,26985672,368,368,369,368,8
|
|
20241119,105200,26982727,371,371,371,371,0
|
|
20241119,105100,26982727,371,371,371,371,0
|
|
20241119,105000,26982727,371,371,371,371,0
|
|
20241119,104900,26982727,371,371,372,371,131
|
|
20241119,104800,26934079,371,369,371,369,17
|
|
20241119,104700,26927796,369,369,369,369,0
|
|
20241119,104600,26927796,369,369,369,369,2
|
|
20241119,104500,26927058,369,369,369,369,1
|
|
20241119,104400,26926689,369,369,369,369,1
|
|
20241119,104300,26926320,369,369,369,369,1
|
|
20241119,104200,26925951,369,369,369,369,0
|
|
20241119,104100,26925951,369,369,369,369,0
|
|
20241119,104000,26925951,369,369,369,369,0
|
|
20241119,103900,26925951,369,369,369,369,2
|
|
20241119,103800,26925213,368,366,368,366,5
|
|
20241119,103700,26923378,365,365,365,365,1
|
|
20241119,103600,26923013,365,365,365,365,1
|
|
20241119,103500,26922648,365,365,365,365,1
|
|
20241119,103400,26922283,366,366,366,366,0
|
|
20241119,103300,26922283,366,365,366,364,2251
|
|
20241119,103200,26100667,364,365,366,364,3
|
|
20241119,103100,26099572,364,364,364,364,0
|
|
20241119,103000,26099572,364,364,364,364,0
|
|
20241119,102900,26099572,364,365,366,364,3
|
|
20241119,102800,26098477,364,365,366,364,7
|
|
20241119,102700,26095922,364,364,364,364,0
|
|
20241119,102600,26095922,364,365,366,364,3
|
|
20241119,102500,26094827,364,365,366,364,5002
|
|
20241119,102400,24269097,364,365,366,364,10005
|
|
20241119,102300,20617272,365,365,365,365,102
|
|
20241119,102200,20580042,365,365,365,365,10000
|
|
20241119,102100,16930042,365,365,365,365,0
|
|
20241119,102000,16930042,365,365,365,365,0
|
|
20241119,101900,16930042,365,365,365,365,2
|
|
20241119,101800,16929312,365,365,365,365,2
|
|
20241119,101700,16928582,365,365,365,365,0
|
|
20241119,101600,16928582,365,365,365,365,2
|
|
20241119,101500,16927852,365,365,365,365,1
|
|
20241119,101400,16927487,365,365,365,365,0
|
|
20241119,101300,16927487,365,365,365,365,3
|
|
20241119,101200,16926392,365,365,365,365,0
|
|
20241119,101100,16926392,365,365,365,365,0
|
|
20241119,101000,16926392,365,365,365,365,0
|
|
20241119,100900,16926392,365,365,365,365,1
|
|
20241119,100800,16926027,365,365,365,365,3
|
|
20241119,100700,16924932,364,364,364,364,0
|
|
20241119,100600,16924932,364,365,366,364,852
|
|
20241119,100500,16614801,364,364,366,364,91
|
|
20241119,100400,16581674,364,365,366,364,3
|
|
20241119,100300,16580579,364,365,366,364,3
|
|
20241119,100200,16579484,364,364,364,364,0
|
|
20241119,100100,16579484,364,364,364,364,0
|
|
20241119,100000,16579484,364,364,364,364,0
|
|
20241119,095900,16579484,364,365,366,364,3
|
|
20241119,095800,16578389,364,365,366,364,6
|
|
20241119,095700,16576199,364,365,366,364,3
|
|
20241119,095600,16575104,365,365,365,365,1
|
|
20241119,095500,16574739,364,365,366,364,3
|
|
20241119,095400,16573644,364,365,366,364,306
|
|
20241119,095300,16461955,364,365,366,364,4
|
|
20241119,095200,16460495,364,364,364,364,0
|
|
20241119,095100,16460495,364,365,366,364,15
|
|
20241119,095000,16455020,364,365,366,364,1101
|
|
20241119,094900,16053155,365,365,365,365,1
|
|
20241119,094800,16052790,365,365,365,365,3
|
|
20241119,094700,16051695,365,365,365,365,0
|
|
20241119,094600,16051695,365,365,365,365,2
|
|
20241119,094500,16050965,365,365,365,365,0
|
|
20241119,094400,16050965,365,365,365,365,1
|
|
20241119,094300,16050600,365,365,365,365,300
|
|
20241119,094200,15941100,365,365,365,365,0
|
|
20241119,094100,15941100,365,365,365,365,221
|
|
20241119,094000,15860435,364,364,364,364,1
|
|
20241119,093900,15860071,365,365,365,365,746
|
|
20241119,093800,15587781,365,365,365,365,228
|
|
20241119,093700,15504561,364,364,364,364,0
|
|
20241119,093600,15504561,364,367,369,364,7
|
|
20241119,093500,15501994,366,365,369,364,6219
|
|
20241119,093400,13232003,365,365,369,364,2302
|
|
20241119,093300,12391630,365,365,369,364,21320
|
|
20241119,093200,4609913,365,365,365,364,823
|
|
20241119,093100,4309538,364,365,365,364,911
|
|
20241119,093000,3977232,365,365,365,365,201
|
|
20241119,092900,3903867,364,365,365,364,30
|
|
20241119,092800,3892937,365,365,365,364,457
|
|
20241119,092700,3726152,364,364,364,364,20
|
|
20241119,092600,3718872,365,365,365,365,216
|
|
20241119,092500,3640032,364,365,365,364,21
|
|
20241119,092400,3632387,364,365,365,364,22
|
|
20241119,092300,3624377,365,365,365,365,2
|
|
20241119,092200,3623647,364,365,365,364,21
|
|
20241119,092100,3616002,364,365,365,364,21
|
|
20241119,092000,3608357,364,364,364,364,0
|
|
20241119,091900,3608357,364,365,365,364,23
|
|
20241119,091800,3599982,365,364,365,364,22
|
|
20241119,091700,3591972,364,364,364,364,20
|
|
20241119,091600,3584692,365,365,365,365,102
|
|
20241119,091500,3547462,364,365,365,364,22
|
|
20241119,091400,3539452,364,365,365,364,93
|
|
20241119,091300,3505527,365,365,365,365,3
|
|
20241119,091200,3504432,364,364,364,364,20
|
|
20241119,091100,3497152,364,364,364,364,20
|
|
20241119,091000,3489872,364,364,364,364,20
|
|
20241119,090900,3482592,365,365,365,365,1
|
|
20241119,090800,3482227,365,365,365,364,42
|
|
20241119,090700,3466935,364,364,364,364,20
|
|
20241119,090600,3459655,365,365,365,365,1
|
|
20241119,090500,3459290,364,364,364,364,20
|
|
20241119,090400,3452010,364,365,365,364,1120
|
|
20241119,090300,3043330,365,364,365,364,69
|
|
20241119,090200,3018165,365,365,365,365,2
|
|
20241119,090100,3017435,365,365,365,364,22
|
|
20241119,090000,3009425,365,365,365,365,8245
|