537 lines
24 KiB
CSV
537 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185400,281994985,400,400,400,400,6063
|
|
20241114,185300,281994985,400,400,400,400,0
|
|
20241114,185200,281994985,400,400,400,400,0
|
|
20241114,185100,281994985,400,400,400,400,0
|
|
20241114,185000,281994985,400,400,400,400,0
|
|
20241114,184900,281994985,400,400,400,400,0
|
|
20241114,184800,281994985,400,400,400,400,0
|
|
20241114,184700,281994985,400,400,400,400,0
|
|
20241114,184600,281994985,400,400,400,400,0
|
|
20241114,184500,281994985,400,400,400,400,0
|
|
20241114,184400,281994985,400,400,400,400,0
|
|
20241114,184300,281994985,400,400,400,400,0
|
|
20241114,184200,281994985,400,400,400,400,0
|
|
20241114,184100,281994985,400,400,400,400,0
|
|
20241114,184000,281994985,400,400,400,400,0
|
|
20241114,183900,281994985,400,400,400,400,0
|
|
20241114,183800,281994985,400,400,400,400,0
|
|
20241114,183700,281994985,400,400,400,400,0
|
|
20241114,183600,281994985,400,400,400,400,0
|
|
20241114,183500,281994985,400,400,400,400,0
|
|
20241114,183400,281994985,400,400,400,400,0
|
|
20241114,183300,281994985,400,400,400,400,0
|
|
20241114,183200,281994985,400,400,400,400,0
|
|
20241114,183100,281994985,400,400,400,400,0
|
|
20241114,183000,281994985,400,400,400,400,0
|
|
20241114,182900,281994985,400,400,400,400,0
|
|
20241114,182800,281994985,400,400,400,400,0
|
|
20241114,182700,281994985,400,400,400,400,0
|
|
20241114,182600,281994985,400,400,400,400,0
|
|
20241114,182500,281994985,400,400,400,400,0
|
|
20241114,182400,281994985,400,400,400,400,6063
|
|
20241114,182300,281994985,400,400,400,400,0
|
|
20241114,182200,281994985,400,400,400,400,0
|
|
20241114,182100,281994985,400,400,400,400,0
|
|
20241114,182000,281994985,400,400,400,400,0
|
|
20241114,181900,281994985,400,400,400,400,0
|
|
20241114,181800,281994985,400,400,400,400,0
|
|
20241114,181700,281994985,400,400,400,400,0
|
|
20241114,181600,281994985,400,400,400,400,0
|
|
20241114,181500,281994985,400,400,400,400,0
|
|
20241114,181400,281994985,400,400,400,400,0
|
|
20241114,181300,281994985,400,400,400,400,0
|
|
20241114,181200,281994985,400,400,400,400,0
|
|
20241114,181100,281994985,400,400,400,400,0
|
|
20241114,181000,281994985,400,400,400,400,0
|
|
20241114,180900,281994985,400,400,400,400,0
|
|
20241114,180800,281994985,400,400,400,400,0
|
|
20241114,180700,281994985,400,400,400,400,0
|
|
20241114,180600,281994985,400,400,400,400,0
|
|
20241114,180500,281994985,400,400,400,400,0
|
|
20241114,180400,281994985,400,400,400,400,0
|
|
20241114,180300,281994985,400,400,400,400,0
|
|
20241114,180200,281994985,400,400,400,400,0
|
|
20241114,180100,281994985,400,400,400,400,0
|
|
20241114,180000,281994985,400,400,400,400,0
|
|
20241114,175900,281994985,400,400,400,400,0
|
|
20241114,175800,281994985,400,400,400,400,0
|
|
20241114,175700,281994985,400,400,400,400,0
|
|
20241114,175600,281994985,400,400,400,400,0
|
|
20241114,175500,281994985,400,400,400,400,0
|
|
20241114,175400,281994985,400,400,400,400,6063
|
|
20241114,175300,281994985,400,400,400,400,0
|
|
20241114,175200,281994985,400,400,400,400,0
|
|
20241114,175100,281994985,400,400,400,400,0
|
|
20241114,175000,281994985,400,400,400,400,0
|
|
20241114,174900,281994985,400,400,400,400,0
|
|
20241114,174800,281994985,400,400,400,400,0
|
|
20241114,174700,281994985,400,400,400,400,0
|
|
20241114,174600,281994985,400,400,400,400,0
|
|
20241114,174500,281994985,400,400,400,400,0
|
|
20241114,174400,281994985,400,400,400,400,0
|
|
20241114,174300,281994985,400,400,400,400,0
|
|
20241114,174200,281994985,400,400,400,400,0
|
|
20241114,174100,281994985,400,400,400,400,0
|
|
20241114,174000,281994985,400,400,400,400,0
|
|
20241114,173900,281994985,400,400,400,400,0
|
|
20241114,173800,281994985,400,400,400,400,0
|
|
20241114,173700,281994985,400,400,400,400,0
|
|
20241114,173600,281994985,400,400,400,400,0
|
|
20241114,173500,281994985,400,400,400,400,0
|
|
20241114,173400,281994985,400,400,400,400,0
|
|
20241114,173300,281994985,400,400,400,400,0
|
|
20241114,173200,281994985,400,400,400,400,0
|
|
20241114,173100,281994985,400,400,400,400,0
|
|
20241114,173000,281994985,400,400,400,400,0
|
|
20241114,172900,281994985,400,400,400,400,0
|
|
20241114,172800,281994985,400,400,400,400,0
|
|
20241114,172700,281994985,400,400,400,400,0
|
|
20241114,172600,281994985,400,400,400,400,0
|
|
20241114,172500,281994985,400,400,400,400,0
|
|
20241114,172400,281994985,400,400,400,400,6063
|
|
20241114,172300,281994985,400,400,400,400,0
|
|
20241114,172200,281994985,400,400,400,400,0
|
|
20241114,172100,281994985,400,400,400,400,0
|
|
20241114,172000,281994985,400,400,400,400,0
|
|
20241114,171900,281994985,400,400,400,400,0
|
|
20241114,171800,281994985,400,400,400,400,0
|
|
20241114,171700,281994985,400,400,400,400,0
|
|
20241114,171600,281994985,400,400,400,400,0
|
|
20241114,171500,281994985,400,400,400,400,0
|
|
20241114,171400,281994985,400,400,400,400,0
|
|
20241114,171300,281994985,400,400,400,400,0
|
|
20241114,171200,281994985,400,400,400,400,0
|
|
20241114,171100,281994985,400,400,400,400,0
|
|
20241114,171000,281994985,400,400,400,400,0
|
|
20241114,170900,281994985,400,400,400,400,0
|
|
20241114,170800,281994985,400,400,400,400,0
|
|
20241114,170700,281994985,400,400,400,400,0
|
|
20241114,170600,281994985,400,400,400,400,0
|
|
20241114,170500,281994985,400,400,400,400,0
|
|
20241114,170400,281994985,400,400,400,400,0
|
|
20241114,170300,281994985,400,400,400,400,0
|
|
20241114,170200,281994985,400,400,400,400,0
|
|
20241114,170100,281994985,400,400,400,400,0
|
|
20241114,170000,281994985,400,400,400,400,0
|
|
20241114,165900,281994985,400,400,400,400,0
|
|
20241114,165800,281994985,400,400,400,400,0
|
|
20241114,165700,281994985,400,400,400,400,0
|
|
20241114,165600,281994985,400,400,400,400,0
|
|
20241114,165500,281994985,400,400,400,400,0
|
|
20241114,165400,281994985,400,400,400,400,6063
|
|
20241114,165300,281994985,400,400,400,400,0
|
|
20241114,165200,281994985,400,400,400,400,0
|
|
20241114,165100,281994985,400,400,400,400,0
|
|
20241114,165000,281994985,400,400,400,400,0
|
|
20241114,164900,281994985,400,400,400,400,0
|
|
20241114,164800,281994985,400,400,400,400,0
|
|
20241114,164700,281994985,400,400,400,400,0
|
|
20241114,164600,281994985,400,400,400,400,0
|
|
20241114,164500,281994985,400,400,400,400,0
|
|
20241114,164400,281994985,400,400,400,400,0
|
|
20241114,164300,281994985,400,400,400,400,0
|
|
20241114,164200,281994985,400,400,400,400,0
|
|
20241114,164100,281994985,400,400,400,400,0
|
|
20241114,164000,281994985,400,400,400,400,0
|
|
20241114,163900,281994985,400,400,400,400,0
|
|
20241114,163800,281994985,400,400,400,400,0
|
|
20241114,163700,281994985,400,400,400,400,0
|
|
20241114,163600,281994985,400,400,400,400,0
|
|
20241114,163500,281994985,400,400,400,400,0
|
|
20241114,163400,281994985,400,400,400,400,0
|
|
20241114,163300,281994985,400,400,400,400,0
|
|
20241114,163200,281994985,400,400,400,400,0
|
|
20241114,163100,281994985,400,400,400,400,0
|
|
20241114,163000,281994985,400,400,400,400,6063
|
|
20241114,162900,279569785,402,402,402,402,0
|
|
20241114,162800,279569785,402,402,402,402,0
|
|
20241114,162700,279569785,402,402,402,402,0
|
|
20241114,162600,279569785,402,402,402,402,0
|
|
20241114,162500,279569785,402,402,402,402,0
|
|
20241114,162400,279569785,402,402,402,402,0
|
|
20241114,162300,279569785,402,402,402,402,0
|
|
20241114,162200,279569785,402,402,402,402,0
|
|
20241114,162100,279569785,402,402,402,402,0
|
|
20241114,162000,279569785,402,402,402,402,0
|
|
20241114,161900,279569785,402,397,402,397,21312
|
|
20241114,161800,271069949,397,397,397,397,1500
|
|
20241114,161700,270474449,397,395,397,395,1500
|
|
20241114,161600,269881753,396,395,396,395,2116
|
|
20241114,161500,269045703,395,395,395,395,3505
|
|
20241114,161400,267661228,395,395,395,395,537
|
|
20241114,161300,267449113,395,395,395,395,0
|
|
20241114,161200,267449113,395,393,395,393,8
|
|
20241114,161100,267445955,395,395,395,395,0
|
|
20241114,161000,267445955,395,395,395,395,757
|
|
20241114,160900,267146940,396,396,396,396,0
|
|
20241114,160800,267146940,396,392,396,392,6051
|
|
20241114,160700,264754744,396,396,396,396,100
|
|
20241114,160600,264715144,396,396,396,396,265
|
|
20241114,160500,264610204,396,393,396,393,200
|
|
20241114,160400,264531583,393,393,393,393,1
|
|
20241114,160300,264531190,393,393,393,391,1706
|
|
20241114,160200,263861703,396,396,396,396,0
|
|
20241114,160100,263861703,396,396,396,396,1
|
|
20241114,160000,263861307,393,393,393,393,5248
|
|
20241114,155900,261798843,394,397,397,394,338
|
|
20241114,155800,261665338,396,397,397,396,41
|
|
20241114,155700,261649100,398,398,398,398,0
|
|
20241114,155600,261649100,398,398,398,398,20
|
|
20241114,155500,261641140,398,398,398,398,0
|
|
20241114,155400,261641140,398,398,398,398,0
|
|
20241114,155300,261641140,398,398,398,398,33
|
|
20241114,155200,261628006,398,398,398,398,0
|
|
20241114,155100,261628006,398,398,398,398,0
|
|
20241114,155000,261628006,398,398,398,398,300
|
|
20241114,154900,261508606,398,398,398,398,0
|
|
20241114,154800,261508606,398,398,398,398,0
|
|
20241114,154700,261508606,398,398,398,398,0
|
|
20241114,154600,261508606,398,398,398,398,0
|
|
20241114,154500,261508606,398,398,398,398,0
|
|
20241114,154400,261508606,398,398,398,398,0
|
|
20241114,154300,261508606,398,398,398,398,10
|
|
20241114,154200,261504626,399,399,399,399,0
|
|
20241114,154100,261504626,399,399,399,399,0
|
|
20241114,154000,261504626,399,399,399,399,542
|
|
20241114,153900,261288368,399,399,399,399,0
|
|
20241114,153800,261288368,399,399,399,399,160
|
|
20241114,153700,261224528,399,399,399,399,235
|
|
20241114,153600,261130763,399,399,400,399,979
|
|
20241114,153500,260740137,399,399,399,399,103
|
|
20241114,153400,260699040,399,396,400,396,14276
|
|
20241114,153300,255030214,396,396,396,396,0
|
|
20241114,153200,255030214,396,396,396,396,244
|
|
20241114,153100,254933590,396,396,396,396,613
|
|
20241114,153000,254690842,396,396,396,395,124
|
|
20241114,152900,254641748,396,396,396,396,303
|
|
20241114,152800,254521760,396,396,396,396,0
|
|
20241114,152700,254521760,396,396,396,396,489
|
|
20241114,152600,254328116,396,396,396,395,924
|
|
20241114,152500,253962770,395,395,395,395,2413
|
|
20241114,152400,253009635,395,395,395,395,0
|
|
20241114,152300,253009635,395,395,395,395,260
|
|
20241114,152200,252906935,395,395,395,395,0
|
|
20241114,152100,252906935,395,395,395,395,192
|
|
20241114,152000,252831095,396,396,396,396,0
|
|
20241114,151900,252831095,396,396,396,396,0
|
|
20241114,151800,252831095,396,396,396,396,0
|
|
20241114,151700,252831095,396,396,396,396,500
|
|
20241114,151600,252633095,396,396,396,396,0
|
|
20241114,151500,252633095,396,396,396,396,0
|
|
20241114,151400,252633095,396,396,396,396,0
|
|
20241114,151300,252633095,396,396,396,396,0
|
|
20241114,151200,252633095,396,396,396,396,0
|
|
20241114,151100,252633095,396,396,396,396,0
|
|
20241114,151000,252633095,396,392,396,392,52
|
|
20241114,150900,252612707,396,396,396,396,0
|
|
20241114,150800,252612707,396,396,396,396,0
|
|
20241114,150700,252612707,396,396,396,396,0
|
|
20241114,150600,252612707,396,395,396,395,12
|
|
20241114,150500,252607966,396,395,397,395,342
|
|
20241114,150400,252472869,397,394,397,394,5000
|
|
20241114,150300,250495480,395,395,395,395,0
|
|
20241114,150200,250495480,395,392,395,392,1514
|
|
20241114,150100,249901950,395,395,395,395,1246
|
|
20241114,150000,249409780,395,395,395,394,162
|
|
20241114,145900,249345890,395,395,395,395,263
|
|
20241114,145800,249242005,393,395,396,392,4643
|
|
20241114,145700,247416691,396,396,396,396,5
|
|
20241114,145600,247414711,396,396,396,396,7
|
|
20241114,145500,247411939,394,394,394,394,10
|
|
20241114,145400,247407999,396,396,396,396,439
|
|
20241114,145300,247234155,397,396,397,396,20
|
|
20241114,145200,247226231,396,395,396,395,23560
|
|
20241114,145100,237899725,396,396,396,396,0
|
|
20241114,145000,237899725,396,396,396,396,2
|
|
20241114,144900,237898933,396,395,396,395,2551
|
|
20241114,144800,236891278,394,393,394,393,301
|
|
20241114,144700,236772984,393,393,393,393,100
|
|
20241114,144600,236733684,394,394,394,393,220
|
|
20241114,144500,236647156,393,394,394,393,200
|
|
20241114,144400,236568555,395,395,395,395,20
|
|
20241114,144300,236560655,396,396,396,396,200
|
|
20241114,144200,236481455,396,396,396,396,91
|
|
20241114,144100,236445419,396,396,396,395,10204
|
|
20241114,144000,232404779,396,393,396,393,479
|
|
20241114,143900,232216502,397,393,397,393,18
|
|
20241114,143800,232209388,397,397,397,397,43
|
|
20241114,143700,232192317,395,394,398,394,513
|
|
20241114,143600,231989655,398,393,399,384,8275
|
|
20241114,143500,228705655,397,397,397,397,0
|
|
20241114,143400,228705655,397,396,397,395,1525
|
|
20241114,143300,228101431,396,396,396,396,0
|
|
20241114,143200,228101431,396,395,396,395,1002
|
|
20241114,143100,227705292,396,396,396,396,0
|
|
20241114,143000,227705292,396,396,396,396,0
|
|
20241114,142900,227705292,396,396,396,396,505
|
|
20241114,142800,227505312,396,396,396,396,428
|
|
20241114,142700,227335824,396,396,396,396,0
|
|
20241114,142600,227335824,396,396,396,396,1233
|
|
20241114,142500,226847556,396,394,396,394,190
|
|
20241114,142400,226772472,397,397,397,397,0
|
|
20241114,142300,226772472,397,394,397,394,110
|
|
20241114,142200,226729102,397,397,397,397,0
|
|
20241114,142100,226729102,397,397,397,397,110
|
|
20241114,142000,226685432,397,396,397,396,42
|
|
20241114,141900,226668789,391,392,397,391,1026
|
|
20241114,141800,226263390,391,392,392,391,664
|
|
20241114,141700,226003103,397,396,397,396,38
|
|
20241114,141600,225988049,392,392,397,391,9041
|
|
20241114,141500,222444450,397,397,397,397,20
|
|
20241114,141400,222436510,398,391,398,376,37929
|
|
20241114,141300,207826506,396,397,399,396,5300
|
|
20241114,141200,205717358,398,396,398,380,42411
|
|
20241114,141100,189143306,398,398,398,397,2000
|
|
20241114,141000,188348122,398,398,398,391,9167
|
|
20241114,140900,184717338,398,397,398,397,2617
|
|
20241114,140800,183677381,398,394,398,394,15000
|
|
20241114,140700,177747055,394,394,394,394,10
|
|
20241114,140600,177743115,394,394,394,394,29
|
|
20241114,140500,177731689,395,394,395,391,13433
|
|
20241114,140400,172476459,394,393,394,393,2835
|
|
20241114,140300,171359804,395,394,395,394,10
|
|
20241114,140200,171355857,395,395,395,395,408
|
|
20241114,140100,171194697,395,395,395,395,28
|
|
20241114,140000,171183637,395,395,395,395,10
|
|
20241114,135900,171179687,395,395,395,395,0
|
|
20241114,135800,171179687,395,395,395,395,0
|
|
20241114,135700,171179687,395,395,396,392,12305
|
|
20241114,135600,166341034,396,395,396,395,3314
|
|
20241114,135500,165031904,395,391,395,391,12051
|
|
20241114,135400,160290635,392,395,395,392,745
|
|
20241114,135300,159998106,396,396,396,390,1046
|
|
20241114,135200,159586440,396,384,397,380,63872
|
|
20241114,135100,135263797,380,392,397,380,9853
|
|
20241114,135000,131434177,397,397,397,380,19866
|
|
20241114,134900,123700479,396,398,398,396,504
|
|
20241114,134800,123500887,398,400,400,398,5
|
|
20241114,134700,123498889,397,398,398,394,6786
|
|
20241114,134600,120817677,399,399,399,399,51
|
|
20241114,134500,120797328,400,397,400,397,1697
|
|
20241114,134400,120123616,398,400,400,398,512
|
|
20241114,134300,119919624,400,399,400,397,6122
|
|
20241114,134200,117477930,399,400,400,398,1124
|
|
20241114,134100,117030496,400,400,400,400,132
|
|
20241114,134000,116977696,400,398,400,398,12
|
|
20241114,133900,116972898,400,400,400,399,133
|
|
20241114,133800,116919802,398,400,400,398,1114
|
|
20241114,133700,116476410,400,399,400,399,231
|
|
20241114,133600,116384211,399,399,399,399,300
|
|
20241114,133500,116264511,400,399,400,399,261
|
|
20241114,133400,116160311,400,399,400,399,502
|
|
20241114,133300,115960012,400,400,400,400,0
|
|
20241114,133200,115960012,400,400,400,400,5
|
|
20241114,133100,115958012,400,400,400,400,7
|
|
20241114,133000,115955212,400,400,400,399,206
|
|
20241114,132900,115872916,400,399,400,399,179
|
|
20241114,132800,115801484,400,400,400,400,9840
|
|
20241114,132700,111865484,400,400,400,400,58
|
|
20241114,132600,111842284,400,400,400,400,0
|
|
20241114,132500,111842284,400,400,400,400,46
|
|
20241114,132400,111823884,400,399,400,399,522
|
|
20241114,132300,111615510,400,400,400,400,39
|
|
20241114,132200,111599910,400,400,400,400,112
|
|
20241114,132100,111555110,400,400,400,399,963
|
|
20241114,132000,111170588,400,400,400,399,179
|
|
20241114,131900,111099018,401,401,401,401,10
|
|
20241114,131800,111095008,400,400,400,400,10
|
|
20241114,131700,111091008,401,401,401,401,0
|
|
20241114,131600,111091008,401,400,401,400,243
|
|
20241114,131500,110993807,400,400,400,400,0
|
|
20241114,131400,110993807,400,400,400,400,661
|
|
20241114,131300,110729407,401,401,401,401,0
|
|
20241114,131200,110729407,401,401,401,401,0
|
|
20241114,131100,110729407,401,401,401,401,0
|
|
20241114,131000,110729407,401,401,401,401,77
|
|
20241114,130900,110698530,400,400,400,400,0
|
|
20241114,130800,110698530,400,400,400,400,801
|
|
20241114,130700,110378130,400,401,401,400,315
|
|
20241114,130600,110251915,401,401,401,401,206
|
|
20241114,130500,110169309,401,401,401,401,0
|
|
20241114,130400,110169309,401,401,401,401,5
|
|
20241114,130300,110167304,401,401,401,401,8
|
|
20241114,130200,110164096,400,400,400,400,26
|
|
20241114,130100,110153696,400,400,400,400,2265
|
|
20241114,130000,109247696,401,401,401,401,199
|
|
20241114,125900,109167897,400,400,400,400,707
|
|
20241114,125800,108885097,401,400,401,400,10010
|
|
20241114,125700,104881084,400,400,400,400,2
|
|
20241114,125600,104880284,400,401,401,400,501
|
|
20241114,125500,104679384,400,400,401,400,1533
|
|
20241114,125400,104065085,400,400,400,400,1500
|
|
20241114,125300,103465085,400,400,400,400,300
|
|
20241114,125200,103345085,400,401,401,400,701
|
|
20241114,125100,103064684,401,401,401,401,6
|
|
20241114,125000,103062278,401,401,401,401,6
|
|
20241114,124900,103059872,401,401,401,401,1012
|
|
20241114,124800,102654060,401,401,401,400,2695
|
|
20241114,124700,101574203,401,401,401,399,539
|
|
20241114,124600,101358862,401,401,401,401,42
|
|
20241114,124500,101342020,400,400,401,400,3364
|
|
20241114,124400,99996390,399,399,400,396,1524
|
|
20241114,124300,99390133,399,399,399,399,5
|
|
20241114,124200,99388138,400,400,400,400,0
|
|
20241114,124100,99388138,400,398,400,397,24661
|
|
20241114,124000,89585010,398,400,400,398,1045
|
|
20241114,123900,89169098,399,400,400,398,514
|
|
20241114,123800,88964508,400,400,400,399,2031
|
|
20241114,123700,88154108,399,402,402,399,1198
|
|
20241114,123600,87675127,402,402,402,401,49
|
|
20241114,123500,87655473,400,402,402,398,15696
|
|
20241114,123400,81395909,401,402,403,400,7742
|
|
20241114,123300,78296110,403,404,404,403,22
|
|
20241114,123200,78287226,404,404,404,403,106
|
|
20241114,123100,78244506,402,403,404,400,20138
|
|
20241114,123000,70188499,404,403,404,403,77
|
|
20241114,122900,70157467,404,403,404,403,55
|
|
20241114,122800,70135301,404,404,404,404,0
|
|
20241114,122700,70135301,404,404,404,404,0
|
|
20241114,122600,70135301,404,404,404,404,0
|
|
20241114,122500,70135301,404,404,404,404,0
|
|
20241114,122400,70135301,404,404,404,404,33
|
|
20241114,122300,70121969,405,405,405,405,0
|
|
20241114,122200,70121969,405,405,405,405,0
|
|
20241114,122100,70121969,405,403,405,403,1327
|
|
20241114,122000,69587002,405,405,405,405,0
|
|
20241114,121900,69587002,405,405,405,405,0
|
|
20241114,121800,69587002,405,405,405,405,10
|
|
20241114,121700,69582952,405,405,405,405,264
|
|
20241114,121600,69476032,405,405,405,405,323
|
|
20241114,121500,69345217,405,404,405,404,481
|
|
20241114,121400,69150882,405,405,405,405,33
|
|
20241114,121300,69137517,405,405,405,405,0
|
|
20241114,121200,69137517,405,405,405,405,0
|
|
20241114,121100,69137517,405,405,405,405,19
|
|
20241114,121000,69129822,405,405,405,405,0
|
|
20241114,120900,69129822,405,405,405,405,0
|
|
20241114,120800,69129822,405,405,405,405,0
|
|
20241114,120700,69129822,405,405,405,405,1
|
|
20241114,120600,69129417,405,404,405,404,495
|
|
20241114,120500,68929381,404,404,404,404,2
|
|
20241114,120400,68928573,404,404,404,404,200
|
|
20241114,120300,68847773,404,404,404,404,100
|
|
20241114,120200,68807373,405,405,405,405,0
|
|
20241114,120100,68807373,405,403,405,403,1256
|
|
20241114,120000,68300932,405,404,405,400,5837
|
|
20241114,115900,65957762,405,402,405,401,895
|
|
20241114,115800,65598034,403,405,405,403,3589
|
|
20241114,115700,64151609,405,405,405,405,203
|
|
20241114,115600,64069394,405,405,405,405,1
|
|
20241114,115500,64068989,404,405,405,404,572
|
|
20241114,115400,63837529,405,405,405,403,2261
|
|
20241114,115300,62921830,405,405,405,405,0
|
|
20241114,115200,62921830,405,405,405,405,187
|
|
20241114,115100,62846095,405,405,405,405,0
|
|
20241114,115000,62846095,405,405,405,405,1322
|
|
20241114,114900,62310685,405,405,405,405,110
|
|
20241114,114800,62266135,406,404,406,404,145
|
|
20241114,114700,62207452,406,403,406,403,1071
|
|
20241114,114600,61774791,406,404,406,404,46
|
|
20241114,114500,61756205,406,404,406,403,12
|
|
20241114,114400,61751356,406,406,406,406,460
|
|
20241114,114300,61564596,406,406,406,406,1
|
|
20241114,114200,61564190,404,405,406,404,307
|
|
20241114,114100,61440146,407,405,407,404,16
|
|
20241114,114000,61433663,407,407,407,407,0
|
|
20241114,113900,61433663,407,407,407,406,29
|
|
20241114,113800,61421884,404,404,404,404,1
|
|
20241114,113700,61421480,407,407,407,407,1
|
|
20241114,113600,61421073,407,407,407,407,0
|
|
20241114,113500,61421073,407,405,407,405,3
|
|
20241114,113400,61419855,407,407,407,407,4
|
|
20241114,113300,61418227,405,405,408,400,10049
|
|
20241114,113200,57377088,408,407,408,407,263
|
|
20241114,113100,57270046,407,407,407,407,0
|
|
20241114,113000,57270046,407,407,407,407,0
|
|
20241114,112900,57270046,407,407,407,407,4
|
|
20241114,112800,57268418,407,407,407,407,0
|
|
20241114,112700,57268418,407,407,407,407,7
|
|
20241114,112600,57265569,405,405,405,405,467
|
|
20241114,112500,57076434,407,406,407,406,931
|
|
20241114,112400,56698447,407,405,407,405,375
|
|
20241114,112300,56546520,408,407,408,406,304
|
|
20241114,112200,56422883,406,407,408,402,13412
|
|
20241114,112100,51011794,409,409,409,409,0
|
|
20241114,112000,51011794,409,409,409,409,1
|
|
20241114,111900,51011385,409,409,409,409,16
|
|
20241114,111800,51004841,409,409,409,409,0
|
|
20241114,111700,51004841,409,409,409,409,0
|
|
20241114,111600,51004841,409,409,409,409,0
|
|
20241114,111500,51004841,409,409,409,409,0
|
|
20241114,111400,51004841,409,409,409,409,0
|
|
20241114,111300,51004841,409,409,409,409,42
|
|
20241114,111200,50987663,409,409,409,409,59
|
|
20241114,111100,50963532,409,409,409,409,0
|
|
20241114,111000,50963532,409,409,409,407,49
|
|
20241114,110900,50943579,407,407,407,407,1
|
|
20241114,110800,50943172,409,409,409,409,0
|
|
20241114,110700,50943172,409,409,409,409,0
|
|
20241114,110600,50943172,409,409,409,409,0
|
|
20241114,110500,50943172,409,409,409,409,1
|
|
20241114,110400,50942763,409,409,409,409,0
|
|
20241114,110300,50942763,409,409,409,409,0
|
|
20241114,110200,50942763,409,409,409,409,0
|
|
20241114,110100,50942763,409,409,409,409,10
|
|
20241114,110000,50938673,409,409,409,405,14810
|
|
20241114,105900,44907885,408,408,408,408,100
|
|
20241114,105800,44867085,409,406,409,406,254
|
|
20241114,105700,44763849,407,407,407,407,4224
|
|
20241114,105600,43044681,409,409,409,409,5
|
|
20241114,105500,43042636,409,409,409,409,0
|
|
20241114,105400,43042636,409,408,409,408,24
|
|
20241114,105300,43032834,409,409,409,408,676
|
|
20241114,105200,42757015,409,409,409,409,6
|
|
20241114,105100,42754561,409,409,409,409,0
|
|
20241114,105000,42754561,409,409,409,409,0
|
|
20241114,104900,42754561,409,408,409,408,1626
|
|
20241114,104800,42091152,409,407,409,407,655
|
|
20241114,104700,41824545,409,408,409,407,36
|
|
20241114,104600,41809857,409,409,409,409,1123
|
|
20241114,104500,41350550,409,407,409,407,2006
|
|
20241114,104400,40534052,407,408,408,407,100
|
|
20241114,104300,40493323,408,408,408,408,0
|
|
20241114,104200,40493323,408,408,409,408,7135
|
|
20241114,104100,37582241,409,408,409,408,1515
|
|
20241114,104000,36964120,408,408,408,408,275
|
|
20241114,103900,36851920,409,409,409,409,0
|
|
20241114,103800,36851920,409,409,409,409,321
|
|
20241114,103700,36720631,409,409,409,409,2
|
|
20241114,103600,36719813,409,409,409,409,3601
|
|
20241114,103500,35247004,409,409,409,409,2
|
|
20241114,103400,35246186,409,409,409,409,0
|
|
20241114,103300,35246186,409,408,409,408,120
|
|
20241114,103200,35197208,409,409,409,409,7
|
|
20241114,103100,35194345,409,409,409,409,2201
|
|
20241114,103000,34294136,409,409,409,409,0
|
|
20241114,102900,34294136,409,409,409,409,1
|
|
20241114,102800,34293727,409,409,409,409,500
|
|
20241114,102700,34089227,409,407,409,407,11
|
|
20241114,102600,34084748,409,409,409,407,618
|
|
20241114,102500,33832852,408,409,409,407,68
|
|
20241114,102400,33805138,410,409,410,408,351
|
|
20241114,102300,33661600,409,409,409,409,0
|
|
20241114,102200,33661600,409,409,409,409,4629
|
|
20241114,102100,31768339,409,407,409,407,58
|
|
20241114,102000,31744709,409,407,409,406,515
|
|
20241114,101900,31535560,409,409,409,408,56
|
|
20241114,101800,31512700,409,408,409,408,3001
|
|
20241114,101700,30285312,408,408,409,408,351
|
|
20241114,101600,30142103,409,408,409,408,2
|
|
20241114,101500,30141286,409,407,409,403,461
|
|
20241114,101400,29954461,409,408,409,408,381
|
|
20241114,101300,29799009,409,409,409,407,52
|
|
20241114,101200,29777803,409,409,409,409,0
|
|
20241114,101100,29777803,409,408,409,408,5
|
|
20241114,101000,29775762,409,409,409,408,304
|
|
20241114,100900,29651712,409,408,409,408,230
|
|
20241114,100800,29557871,408,407,409,406,1067
|
|
20241114,100700,29124460,409,406,409,406,102
|
|
20241114,100600,29082993,410,407,410,407,2488
|
|
20241114,100500,28067483,402,405,408,402,2499
|
|
20241114,100400,27058460,402,404,411,401,33784
|
|
20241114,100300,13442256,405,411,411,403,6935
|
|
20241114,100200,10629788,412,413,413,407,2563
|
|
20241114,100100,9584440,415,414,416,404,3923
|
|
20241114,100000,7976024,416,407,416,407,19275
|