598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185500,158669571,401,401,401,401,7633
|
|
20241118,185400,158669571,401,401,401,401,0
|
|
20241118,185300,158669571,401,401,401,401,0
|
|
20241118,185200,158669571,401,401,401,401,0
|
|
20241118,185100,158669571,401,401,401,401,0
|
|
20241118,185000,158669571,401,401,401,401,0
|
|
20241118,184900,158669571,401,401,401,401,0
|
|
20241118,184800,158669571,401,401,401,401,0
|
|
20241118,184700,158669571,401,401,401,401,0
|
|
20241118,184600,158669571,401,401,401,401,0
|
|
20241118,184500,158669571,401,401,401,401,0
|
|
20241118,184400,158669571,401,401,401,401,0
|
|
20241118,184300,158669571,401,401,401,401,0
|
|
20241118,184200,158669571,401,401,401,401,0
|
|
20241118,184100,158669571,401,401,401,401,0
|
|
20241118,184000,158669571,401,401,401,401,0
|
|
20241118,183900,158669571,401,401,401,401,0
|
|
20241118,183800,158669571,401,401,401,401,0
|
|
20241118,183700,158669571,401,401,401,401,0
|
|
20241118,183600,158669571,401,401,401,401,0
|
|
20241118,183500,158669571,401,401,401,401,0
|
|
20241118,183400,158669571,401,401,401,401,0
|
|
20241118,183300,158669571,401,401,401,401,0
|
|
20241118,183200,158669571,401,401,401,401,0
|
|
20241118,183100,158669571,401,401,401,401,0
|
|
20241118,183000,158669571,401,401,401,401,0
|
|
20241118,182900,158669571,401,401,401,401,0
|
|
20241118,182800,158669571,401,401,401,401,0
|
|
20241118,182700,158669571,401,401,401,401,0
|
|
20241118,182600,158669571,401,401,401,401,0
|
|
20241118,182500,158669571,401,401,401,401,7633
|
|
20241118,182400,158669571,401,401,401,401,0
|
|
20241118,182300,158669571,401,401,401,401,0
|
|
20241118,182200,158669571,401,401,401,401,0
|
|
20241118,182100,158669571,401,401,401,401,0
|
|
20241118,182000,158669571,401,401,401,401,0
|
|
20241118,181900,158669571,401,401,401,401,0
|
|
20241118,181800,158669571,401,401,401,401,0
|
|
20241118,181700,158669571,401,401,401,401,0
|
|
20241118,181600,158669571,401,401,401,401,0
|
|
20241118,181500,158669571,401,401,401,401,0
|
|
20241118,181400,158669571,401,401,401,401,0
|
|
20241118,181300,158669571,401,401,401,401,0
|
|
20241118,181200,158669571,401,401,401,401,0
|
|
20241118,181100,158669571,401,401,401,401,0
|
|
20241118,181000,158669571,401,401,401,401,0
|
|
20241118,180900,158669571,401,401,401,401,0
|
|
20241118,180800,158669571,401,401,401,401,0
|
|
20241118,180700,158669571,401,401,401,401,0
|
|
20241118,180600,158669571,401,401,401,401,0
|
|
20241118,180500,158669571,401,401,401,401,0
|
|
20241118,180400,158669571,401,401,401,401,0
|
|
20241118,180300,158669571,401,401,401,401,0
|
|
20241118,180200,158669571,401,401,401,401,0
|
|
20241118,180100,158669571,401,401,401,401,0
|
|
20241118,180000,158669571,401,401,401,401,0
|
|
20241118,175900,158669571,401,401,401,401,0
|
|
20241118,175800,158669571,401,401,401,401,0
|
|
20241118,175700,158669571,401,401,401,401,0
|
|
20241118,175600,158669571,401,401,401,401,0
|
|
20241118,175500,158669571,401,401,401,401,7633
|
|
20241118,175400,158669571,401,401,401,401,0
|
|
20241118,175300,158669571,401,401,401,401,0
|
|
20241118,175200,158669571,401,401,401,401,0
|
|
20241118,175100,158669571,401,401,401,401,0
|
|
20241118,175000,158669571,401,401,401,401,0
|
|
20241118,174900,158669571,401,401,401,401,0
|
|
20241118,174800,158669571,401,401,401,401,0
|
|
20241118,174700,158669571,401,401,401,401,0
|
|
20241118,174600,158669571,401,401,401,401,0
|
|
20241118,174500,158669571,401,401,401,401,0
|
|
20241118,174400,158669571,401,401,401,401,0
|
|
20241118,174300,158669571,401,401,401,401,0
|
|
20241118,174200,158669571,401,401,401,401,0
|
|
20241118,174100,158669571,401,401,401,401,0
|
|
20241118,174000,158669571,401,401,401,401,0
|
|
20241118,173900,158669571,401,401,401,401,0
|
|
20241118,173800,158669571,401,401,401,401,0
|
|
20241118,173700,158669571,401,401,401,401,0
|
|
20241118,173600,158669571,401,401,401,401,0
|
|
20241118,173500,158669571,401,401,401,401,0
|
|
20241118,173400,158669571,401,401,401,401,0
|
|
20241118,173300,158669571,401,401,401,401,0
|
|
20241118,173200,158669571,401,401,401,401,0
|
|
20241118,173100,158669571,401,401,401,401,0
|
|
20241118,173000,158669571,401,401,401,401,0
|
|
20241118,172900,158669571,401,401,401,401,0
|
|
20241118,172800,158669571,401,401,401,401,0
|
|
20241118,172700,158669571,401,401,401,401,0
|
|
20241118,172600,158669571,401,401,401,401,0
|
|
20241118,172500,158669571,401,401,401,401,7633
|
|
20241118,172400,158669571,401,401,401,401,0
|
|
20241118,172300,158669571,401,401,401,401,0
|
|
20241118,172200,158669571,401,401,401,401,0
|
|
20241118,172100,158669571,401,401,401,401,0
|
|
20241118,172000,158669571,401,401,401,401,0
|
|
20241118,171900,158669571,401,401,401,401,0
|
|
20241118,171800,158669571,401,401,401,401,0
|
|
20241118,171700,158669571,401,401,401,401,0
|
|
20241118,171600,158669571,401,401,401,401,0
|
|
20241118,171500,158669571,401,401,401,401,0
|
|
20241118,171400,158669571,401,401,401,401,0
|
|
20241118,171300,158669571,401,401,401,401,0
|
|
20241118,171200,158669571,401,401,401,401,0
|
|
20241118,171100,158669571,401,401,401,401,0
|
|
20241118,171000,158669571,401,401,401,401,0
|
|
20241118,170900,158669571,401,401,401,401,0
|
|
20241118,170800,158669571,401,401,401,401,0
|
|
20241118,170700,158669571,401,401,401,401,0
|
|
20241118,170600,158669571,401,401,401,401,0
|
|
20241118,170500,158669571,401,401,401,401,0
|
|
20241118,170400,158669571,401,401,401,401,0
|
|
20241118,170300,158669571,401,401,401,401,0
|
|
20241118,170200,158669571,401,401,401,401,0
|
|
20241118,170100,158669571,401,401,401,401,0
|
|
20241118,170000,158669571,401,401,401,401,0
|
|
20241118,165900,158669571,401,401,401,401,0
|
|
20241118,165800,158669571,401,401,401,401,0
|
|
20241118,165700,158669571,401,401,401,401,0
|
|
20241118,165600,158669571,401,401,401,401,0
|
|
20241118,165500,158669571,401,401,401,401,7633
|
|
20241118,165400,158669571,401,401,401,401,0
|
|
20241118,165300,158669571,401,401,401,401,0
|
|
20241118,165200,158669571,401,401,401,401,0
|
|
20241118,165100,158669571,401,401,401,401,0
|
|
20241118,165000,158669571,401,401,401,401,0
|
|
20241118,164900,158669571,401,401,401,401,0
|
|
20241118,164800,158669571,401,401,401,401,0
|
|
20241118,164700,158669571,401,401,401,401,0
|
|
20241118,164600,158669571,401,401,401,401,0
|
|
20241118,164500,158669571,401,401,401,401,0
|
|
20241118,164400,158669571,401,401,401,401,0
|
|
20241118,164300,158669571,401,401,401,401,0
|
|
20241118,164200,158669571,401,401,401,401,0
|
|
20241118,164100,158669571,401,401,401,401,0
|
|
20241118,164000,158669571,401,401,401,401,0
|
|
20241118,163900,158669571,401,401,401,401,0
|
|
20241118,163800,158669571,401,401,401,401,0
|
|
20241118,163700,158669571,401,401,401,401,0
|
|
20241118,163600,158669571,401,401,401,401,0
|
|
20241118,163500,158669571,401,401,401,401,0
|
|
20241118,163400,158669571,401,401,401,401,0
|
|
20241118,163300,158669571,401,401,401,401,0
|
|
20241118,163200,158669571,401,401,401,401,0
|
|
20241118,163100,158669571,401,401,401,401,0
|
|
20241118,163000,158669571,401,401,401,401,0
|
|
20241118,162900,158669571,401,401,401,401,0
|
|
20241118,162800,158669571,401,401,401,401,0
|
|
20241118,162700,158669571,401,401,401,401,0
|
|
20241118,162600,158669571,401,401,401,401,0
|
|
20241118,162500,158669571,401,401,401,401,7633
|
|
20241118,162400,158669571,401,401,401,401,0
|
|
20241118,162300,158669571,401,401,401,401,0
|
|
20241118,162200,158669571,401,401,401,401,0
|
|
20241118,162100,158669571,401,401,401,401,0
|
|
20241118,162000,158669571,401,401,401,401,0
|
|
20241118,161900,158669571,401,401,401,401,0
|
|
20241118,161800,158669571,401,401,401,401,0
|
|
20241118,161700,158669571,401,401,401,401,0
|
|
20241118,161600,158669571,401,401,401,401,0
|
|
20241118,161500,158669571,401,401,401,401,0
|
|
20241118,161400,158669571,401,401,401,401,0
|
|
20241118,161300,158669571,401,401,401,401,0
|
|
20241118,161200,158669571,401,401,401,401,0
|
|
20241118,161100,158669571,401,401,401,401,0
|
|
20241118,161000,158669571,401,401,401,401,0
|
|
20241118,160900,158669571,401,401,401,401,0
|
|
20241118,160800,158669571,401,401,401,401,0
|
|
20241118,160700,158669571,401,401,401,401,0
|
|
20241118,160600,158669571,401,401,401,401,0
|
|
20241118,160500,158669571,401,401,401,401,0
|
|
20241118,160400,158669571,401,401,401,401,0
|
|
20241118,160300,158669571,401,401,401,401,0
|
|
20241118,160200,158669571,401,401,401,401,0
|
|
20241118,160100,158669571,401,401,401,401,0
|
|
20241118,160000,158669571,401,401,401,401,0
|
|
20241118,155900,158669571,401,401,401,401,0
|
|
20241118,155800,158669571,401,401,401,401,0
|
|
20241118,155700,158669571,401,401,401,401,0
|
|
20241118,155600,158669571,401,401,401,401,0
|
|
20241118,155500,158669571,401,401,401,401,7633
|
|
20241118,155400,158669571,401,401,401,401,0
|
|
20241118,155300,158669571,401,401,401,401,0
|
|
20241118,155200,158669571,401,401,401,401,0
|
|
20241118,155100,158669571,401,401,401,401,0
|
|
20241118,155000,158669571,401,401,401,401,0
|
|
20241118,154900,158669571,401,401,401,401,0
|
|
20241118,154800,158669571,401,401,401,401,0
|
|
20241118,154700,158669571,401,401,401,401,0
|
|
20241118,154600,158669571,401,401,401,401,0
|
|
20241118,154500,158669571,401,401,401,401,0
|
|
20241118,154400,158669571,401,401,401,401,0
|
|
20241118,154300,158669571,401,401,401,401,0
|
|
20241118,154200,158669571,401,401,401,401,0
|
|
20241118,154100,158669571,401,401,401,401,0
|
|
20241118,154000,158669571,401,401,401,401,0
|
|
20241118,153900,158669571,401,401,401,401,0
|
|
20241118,153800,158669571,401,401,401,401,0
|
|
20241118,153700,158669571,401,401,401,401,0
|
|
20241118,153600,158669571,401,401,401,401,0
|
|
20241118,153500,158669571,401,401,401,401,0
|
|
20241118,153400,158669571,401,401,401,401,0
|
|
20241118,153300,158669571,401,401,401,401,0
|
|
20241118,153200,158669571,401,401,401,401,0
|
|
20241118,153100,158669571,401,401,401,401,0
|
|
20241118,153000,158669571,401,401,401,401,7633
|
|
20241118,152900,155608738,401,401,401,401,0
|
|
20241118,152800,155608738,401,401,401,401,0
|
|
20241118,152700,155608738,401,401,401,401,0
|
|
20241118,152600,155608738,401,401,401,401,0
|
|
20241118,152500,155608738,401,401,401,401,0
|
|
20241118,152400,155608738,401,401,401,401,0
|
|
20241118,152300,155608738,401,401,401,401,0
|
|
20241118,152200,155608738,401,401,401,401,0
|
|
20241118,152100,155608738,401,401,401,401,0
|
|
20241118,152000,155608738,401,401,401,401,0
|
|
20241118,151900,155608738,401,400,401,400,356
|
|
20241118,151800,155465983,401,402,402,401,89
|
|
20241118,151700,155430292,402,402,402,402,0
|
|
20241118,151600,155430292,402,402,402,402,0
|
|
20241118,151500,155430292,402,402,402,402,10
|
|
20241118,151400,155426272,401,401,401,401,0
|
|
20241118,151300,155426272,401,401,401,401,0
|
|
20241118,151200,155426272,401,401,401,401,201
|
|
20241118,151100,155345671,402,402,402,402,58
|
|
20241118,151000,155322355,402,402,402,402,0
|
|
20241118,150900,155322355,402,402,402,402,0
|
|
20241118,150800,155322355,402,401,402,400,2510
|
|
20241118,150700,154317922,401,401,401,401,111
|
|
20241118,150600,154273411,402,402,402,402,0
|
|
20241118,150500,154273411,402,402,402,402,28
|
|
20241118,150400,154262155,400,400,400,400,0
|
|
20241118,150300,154262155,400,402,402,400,311
|
|
20241118,150200,154137431,402,402,402,402,110
|
|
20241118,150100,154093211,400,400,400,400,100
|
|
20241118,150000,154053211,402,402,402,402,0
|
|
20241118,145900,154053211,402,402,402,402,0
|
|
20241118,145800,154053211,402,402,402,402,100
|
|
20241118,145700,154013011,402,402,402,402,0
|
|
20241118,145600,154013011,402,402,402,402,0
|
|
20241118,145500,154013011,402,401,402,401,48
|
|
20241118,145400,153993735,401,401,401,401,10
|
|
20241118,145300,153989725,401,401,401,401,0
|
|
20241118,145200,153989725,401,401,401,401,0
|
|
20241118,145100,153989725,401,401,401,401,0
|
|
20241118,145000,153989725,401,401,401,401,10
|
|
20241118,144900,153985715,401,401,401,401,10
|
|
20241118,144800,153981705,401,400,401,400,21
|
|
20241118,144700,153973285,401,401,401,401,95
|
|
20241118,144600,153935190,401,401,401,401,42
|
|
20241118,144500,153918348,401,401,401,401,0
|
|
20241118,144400,153918348,401,401,401,401,0
|
|
20241118,144300,153918348,401,401,401,401,0
|
|
20241118,144200,153918348,401,401,401,401,0
|
|
20241118,144100,153918348,401,401,401,401,1
|
|
20241118,144000,153917947,400,400,400,400,4000
|
|
20241118,143900,152317947,402,402,402,402,0
|
|
20241118,143800,152317947,402,400,402,400,7381
|
|
20241118,143700,149362073,400,400,400,400,1
|
|
20241118,143600,149361673,400,400,400,400,0
|
|
20241118,143500,149361673,400,400,400,400,20
|
|
20241118,143400,149353673,400,400,400,400,0
|
|
20241118,143300,149353673,400,400,400,400,10
|
|
20241118,143200,149349673,400,399,400,399,4
|
|
20241118,143100,149348076,400,400,400,400,0
|
|
20241118,143000,149348076,400,400,400,400,0
|
|
20241118,142900,149348076,400,400,400,400,1000
|
|
20241118,142800,148948076,400,400,400,400,52
|
|
20241118,142700,148927276,401,401,401,401,0
|
|
20241118,142600,148927276,401,401,401,401,0
|
|
20241118,142500,148927276,401,401,401,401,1
|
|
20241118,142400,148926875,399,399,399,399,0
|
|
20241118,142300,148926875,399,400,400,399,303
|
|
20241118,142200,148805977,400,400,400,400,0
|
|
20241118,142100,148805977,400,400,400,400,0
|
|
20241118,142000,148805977,400,400,400,400,0
|
|
20241118,141900,148805977,400,400,400,400,0
|
|
20241118,141800,148805977,400,400,400,400,2
|
|
20241118,141700,148805177,401,401,401,401,10
|
|
20241118,141600,148801167,399,399,399,399,10329
|
|
20241118,141500,144679896,400,400,400,400,904
|
|
20241118,141400,144318296,402,402,402,402,200
|
|
20241118,141300,144237896,402,402,402,402,0
|
|
20241118,141200,144237896,402,402,402,402,0
|
|
20241118,141100,144237896,402,402,402,402,0
|
|
20241118,141000,144237896,402,402,402,402,0
|
|
20241118,140900,144237896,402,402,402,402,0
|
|
20241118,140800,144237896,402,402,402,402,0
|
|
20241118,140700,144237896,402,402,402,402,10
|
|
20241118,140600,144233876,400,400,400,400,0
|
|
20241118,140500,144233876,400,400,400,400,0
|
|
20241118,140400,144233876,400,400,400,400,11
|
|
20241118,140300,144229476,402,402,402,402,0
|
|
20241118,140200,144229476,402,402,402,402,0
|
|
20241118,140100,144229476,402,402,402,402,0
|
|
20241118,140000,144229476,402,401,402,401,20
|
|
20241118,135900,144221446,402,402,402,402,0
|
|
20241118,135800,144221446,402,402,402,402,30
|
|
20241118,135700,144209386,402,402,402,402,30
|
|
20241118,135600,144197326,400,401,401,400,100
|
|
20241118,135500,144157323,400,400,400,400,0
|
|
20241118,135400,144157323,400,400,400,400,0
|
|
20241118,135300,144157323,400,400,400,400,0
|
|
20241118,135200,144157323,400,400,400,400,0
|
|
20241118,135100,144157323,400,400,400,400,0
|
|
20241118,135000,144157323,400,400,400,400,0
|
|
20241118,134900,144157323,400,400,400,400,0
|
|
20241118,134800,144157323,400,400,400,400,0
|
|
20241118,134700,144157323,400,400,400,400,0
|
|
20241118,134600,144157323,400,402,402,400,201
|
|
20241118,134500,144076523,402,402,402,402,300
|
|
20241118,134400,143955923,402,402,402,402,0
|
|
20241118,134300,143955923,402,402,402,402,0
|
|
20241118,134200,143955923,402,402,402,402,0
|
|
20241118,134100,143955923,402,402,402,402,10
|
|
20241118,134000,143951903,400,400,400,400,292
|
|
20241118,133900,143835103,400,400,400,400,5000
|
|
20241118,133800,141835103,401,401,401,401,0
|
|
20241118,133700,141835103,401,402,402,401,816
|
|
20241118,133600,141507868,403,403,403,403,0
|
|
20241118,133500,141507868,403,403,403,403,0
|
|
20241118,133400,141507868,403,403,403,403,200
|
|
20241118,133300,141427268,403,403,403,403,5
|
|
20241118,133200,141425253,403,403,403,403,0
|
|
20241118,133100,141425253,403,403,403,403,0
|
|
20241118,133000,141425253,403,403,403,403,0
|
|
20241118,132900,141425253,403,403,403,403,0
|
|
20241118,132800,141425253,403,403,403,403,0
|
|
20241118,132700,141425253,403,403,403,403,0
|
|
20241118,132600,141425253,403,403,403,403,245
|
|
20241118,132500,141326518,403,403,403,403,0
|
|
20241118,132400,141326518,403,403,403,403,30
|
|
20241118,132300,141314428,400,400,400,400,0
|
|
20241118,132200,141314428,400,400,400,400,0
|
|
20241118,132100,141314428,400,400,400,400,574
|
|
20241118,132000,141084828,400,400,400,400,0
|
|
20241118,131900,141084828,400,401,401,400,202
|
|
20241118,131800,141003828,401,401,401,401,156
|
|
20241118,131700,140941272,401,401,401,401,0
|
|
20241118,131600,140941272,401,401,401,401,7525
|
|
20241118,131500,137923747,400,400,400,400,0
|
|
20241118,131400,137923747,400,400,400,400,0
|
|
20241118,131300,137923747,400,400,400,400,0
|
|
20241118,131200,137923747,400,400,400,400,0
|
|
20241118,131100,137923747,400,400,400,400,120
|
|
20241118,131000,137875747,400,401,401,400,500
|
|
20241118,130900,137675597,403,403,403,403,0
|
|
20241118,130800,137675597,403,403,403,403,0
|
|
20241118,130700,137675597,403,403,403,403,0
|
|
20241118,130600,137675597,403,403,403,403,10
|
|
20241118,130500,137671567,400,400,400,400,0
|
|
20241118,130400,137671567,400,400,400,400,963
|
|
20241118,130300,137286367,401,401,401,401,0
|
|
20241118,130200,137286367,401,402,402,401,9700
|
|
20241118,130100,133396640,401,401,401,401,0
|
|
20241118,130000,133396640,401,401,401,401,0
|
|
20241118,125900,133396640,401,401,401,401,0
|
|
20241118,125800,133396640,401,401,401,401,0
|
|
20241118,125700,133396640,401,402,403,401,1074
|
|
20241118,125600,132963859,403,403,403,403,110
|
|
20241118,125500,132919529,403,403,403,403,0
|
|
20241118,125400,132919529,403,403,403,403,0
|
|
20241118,125300,132919529,403,403,403,403,5
|
|
20241118,125200,132917514,403,403,403,403,60
|
|
20241118,125100,132893334,403,403,403,403,84
|
|
20241118,125000,132859482,400,401,401,400,180
|
|
20241118,124900,132787372,401,401,401,401,0
|
|
20241118,124800,132787372,401,401,401,401,0
|
|
20241118,124700,132787372,401,401,401,401,0
|
|
20241118,124600,132787372,401,401,401,401,0
|
|
20241118,124500,132787372,401,401,401,401,0
|
|
20241118,124400,132787372,401,401,401,401,200
|
|
20241118,124300,132707172,401,401,401,401,2026
|
|
20241118,124200,131894746,402,402,402,402,75
|
|
20241118,124100,131864596,400,401,401,400,672
|
|
20241118,124000,131595335,401,401,401,401,0
|
|
20241118,123900,131595335,401,401,401,401,0
|
|
20241118,123800,131595335,401,401,401,401,0
|
|
20241118,123700,131595335,401,402,402,401,200
|
|
20241118,123600,131515115,401,401,401,401,0
|
|
20241118,123500,131515115,401,402,402,401,500
|
|
20241118,123400,131314614,401,401,401,401,0
|
|
20241118,123300,131314614,401,401,401,401,0
|
|
20241118,123200,131314614,401,401,401,401,440
|
|
20241118,123100,131138174,400,401,401,400,966
|
|
20241118,123000,130751749,404,404,404,404,107
|
|
20241118,122900,130708521,399,400,400,399,18541
|
|
20241118,122800,123292321,399,399,399,399,0
|
|
20241118,122700,123292321,399,404,404,399,27296
|
|
20241118,122600,112353754,404,404,404,404,0
|
|
20241118,122500,112353754,404,404,404,404,0
|
|
20241118,122400,112353754,404,404,404,404,450
|
|
20241118,122300,112171954,405,405,405,405,170
|
|
20241118,122200,112103104,405,404,405,404,210
|
|
20241118,122100,112018234,404,405,405,404,89
|
|
20241118,122000,111982268,405,406,406,405,52
|
|
20241118,121900,111961206,405,405,405,405,20
|
|
20241118,121800,111953106,404,404,404,404,0
|
|
20241118,121700,111953106,404,405,405,404,741
|
|
20241118,121600,111653101,406,406,406,406,0
|
|
20241118,121500,111653101,406,406,406,406,0
|
|
20241118,121400,111653101,406,406,406,406,0
|
|
20241118,121300,111653101,406,406,406,406,0
|
|
20241118,121200,111653101,406,406,406,406,3
|
|
20241118,121100,111651883,407,407,407,407,0
|
|
20241118,121000,111651883,407,407,407,407,0
|
|
20241118,120900,111651883,407,407,407,407,0
|
|
20241118,120800,111651883,407,407,407,407,0
|
|
20241118,120700,111651883,407,407,407,407,71
|
|
20241118,120600,111622986,407,407,407,407,0
|
|
20241118,120500,111622986,407,407,407,407,0
|
|
20241118,120400,111622986,407,407,407,407,0
|
|
20241118,120300,111622986,407,407,407,407,2
|
|
20241118,120200,111622172,406,406,406,406,0
|
|
20241118,120100,111622172,406,406,406,406,0
|
|
20241118,120000,111622172,406,406,406,406,537
|
|
20241118,115900,111404150,406,406,406,406,0
|
|
20241118,115800,111404150,406,406,406,406,0
|
|
20241118,115700,111404150,406,406,406,406,185
|
|
20241118,115600,111329040,407,407,407,407,0
|
|
20241118,115500,111329040,407,407,407,407,0
|
|
20241118,115400,111329040,407,407,407,407,0
|
|
20241118,115300,111329040,407,407,407,407,2
|
|
20241118,115200,111328226,406,406,406,406,0
|
|
20241118,115100,111328226,406,406,406,406,0
|
|
20241118,115000,111328226,406,406,406,406,0
|
|
20241118,114900,111328226,406,406,406,406,0
|
|
20241118,114800,111328226,406,406,406,406,21
|
|
20241118,114700,111319700,406,406,406,406,216
|
|
20241118,114600,111232004,407,407,407,407,0
|
|
20241118,114500,111232004,407,407,407,407,0
|
|
20241118,114400,111232004,407,407,407,407,100
|
|
20241118,114300,111191304,406,406,406,406,0
|
|
20241118,114200,111191304,406,406,406,406,0
|
|
20241118,114100,111191304,406,406,406,406,0
|
|
20241118,114000,111191304,406,406,406,406,1000
|
|
20241118,113900,110785304,407,407,407,407,1
|
|
20241118,113800,110784897,407,407,407,407,0
|
|
20241118,113700,110784897,407,407,407,407,0
|
|
20241118,113600,110784897,407,407,407,407,0
|
|
20241118,113500,110784897,407,407,407,407,0
|
|
20241118,113400,110784897,407,407,407,407,8
|
|
20241118,113300,110781641,407,407,407,406,578
|
|
20241118,113200,110546495,407,407,407,407,103
|
|
20241118,113100,110504574,407,407,407,407,0
|
|
20241118,113000,110504574,407,407,407,407,2
|
|
20241118,112900,110503760,406,406,406,406,0
|
|
20241118,112800,110503760,406,407,407,406,1969
|
|
20241118,112700,109704077,406,406,406,406,0
|
|
20241118,112600,109704077,406,406,406,406,367
|
|
20241118,112500,109555075,406,406,406,406,1133
|
|
20241118,112400,109095077,407,407,407,407,0
|
|
20241118,112300,109095077,407,407,407,407,0
|
|
20241118,112200,109095077,407,407,407,407,0
|
|
20241118,112100,109095077,407,407,407,407,18
|
|
20241118,112000,109087751,407,407,407,407,0
|
|
20241118,111900,109087751,407,407,407,407,7
|
|
20241118,111800,109084902,405,406,406,405,2500
|
|
20241118,111700,108072401,407,407,407,407,0
|
|
20241118,111600,108072401,407,407,407,407,0
|
|
20241118,111500,108072401,407,407,407,407,0
|
|
20241118,111400,108072401,407,407,407,407,0
|
|
20241118,111300,108072401,407,407,407,407,0
|
|
20241118,111200,108072401,407,407,407,407,0
|
|
20241118,111100,108072401,407,407,407,407,0
|
|
20241118,111000,108072401,407,407,407,407,0
|
|
20241118,110900,108072401,407,407,407,407,0
|
|
20241118,110800,108072401,407,407,407,407,3
|
|
20241118,110700,108071180,407,407,407,407,2130
|
|
20241118,110600,107204270,407,407,407,407,0
|
|
20241118,110500,107204270,407,407,407,407,0
|
|
20241118,110400,107204270,407,407,407,407,0
|
|
20241118,110300,107204270,407,407,407,407,0
|
|
20241118,110200,107204270,407,407,407,407,1
|
|
20241118,110100,107203863,404,404,404,404,0
|
|
20241118,110000,107203863,404,404,404,404,0
|
|
20241118,105900,107203863,404,404,404,404,0
|
|
20241118,105800,107203863,404,404,404,404,0
|
|
20241118,105700,107203863,404,404,404,404,0
|
|
20241118,105600,107203863,404,404,404,404,0
|
|
20241118,105500,107203863,404,404,404,404,0
|
|
20241118,105400,107203863,404,404,404,404,100
|
|
20241118,105300,107163463,404,407,407,404,24
|
|
20241118,105200,107153746,404,404,404,404,0
|
|
20241118,105100,107153746,404,404,404,404,0
|
|
20241118,105000,107153746,404,404,404,404,0
|
|
20241118,104900,107153746,404,407,407,404,6049
|
|
20241118,104800,104709929,404,404,404,404,0
|
|
20241118,104700,104709929,404,404,404,404,0
|
|
20241118,104600,104709929,404,404,404,404,22
|
|
20241118,104500,104701041,407,407,407,407,5
|
|
20241118,104400,104699006,406,406,406,406,0
|
|
20241118,104300,104699006,406,406,406,406,0
|
|
20241118,104200,104699006,406,406,406,406,0
|
|
20241118,104100,104699006,406,404,406,404,2505
|
|
20241118,104000,103686464,404,404,404,404,657
|
|
20241118,103900,103421036,405,405,405,405,0
|
|
20241118,103800,103421036,405,405,405,405,0
|
|
20241118,103700,103421036,405,405,405,405,0
|
|
20241118,103600,103421036,405,405,405,405,62
|
|
20241118,103500,103395926,406,405,406,405,2967
|
|
20241118,103400,102193608,406,405,406,405,4222
|
|
20241118,103300,100483527,403,406,406,403,1315
|
|
20241118,103200,99952280,406,406,406,406,0
|
|
20241118,103100,99952280,406,406,406,406,0
|
|
20241118,103000,99952280,406,406,406,406,0
|
|
20241118,102900,99952280,406,406,406,406,0
|
|
20241118,102800,99952280,406,406,406,406,1
|
|
20241118,102700,99951874,407,407,407,407,0
|
|
20241118,102600,99951874,407,407,407,407,0
|
|
20241118,102500,99951874,407,406,407,406,1631
|
|
20241118,102400,99289338,408,408,408,408,0
|
|
20241118,102300,99289338,408,408,408,408,0
|
|
20241118,102200,99289338,408,408,408,408,0
|
|
20241118,102100,99289338,408,408,408,408,104
|
|
20241118,102000,99246906,404,404,404,404,0
|
|
20241118,101900,99246906,404,405,405,404,3415
|
|
20241118,101800,97867060,405,405,405,405,0
|
|
20241118,101700,97867060,405,405,405,405,10000
|
|
20241118,101600,93817060,405,405,405,405,3457
|
|
20241118,101500,92416975,406,410,410,405,921
|
|
20241118,101400,92041818,410,410,410,410,0
|
|
20241118,101300,92041818,410,410,410,410,28
|
|
20241118,101200,92030338,410,410,410,410,0
|
|
20241118,101100,92030338,410,410,410,410,0
|
|
20241118,101000,92030338,410,410,410,410,0
|
|
20241118,100900,92030338,410,410,410,410,0
|
|
20241118,100800,92030338,410,410,410,410,3000
|
|
20241118,100700,90800338,410,410,410,410,1
|
|
20241118,100600,90799928,410,409,410,409,271
|
|
20241118,100500,90689088,408,409,409,408,7018
|
|
20241118,100400,87824615,409,409,409,409,436
|
|
20241118,100300,87646291,409,410,410,409,6516
|
|
20241118,100200,84974913,412,409,412,409,3858
|
|
20241118,100100,83393211,409,409,409,409,184
|
|
20241118,100000,83317955,413,413,413,413,264
|
|
20241118,095900,83208923,413,413,413,413,10
|
|
20241118,095800,83204793,409,409,409,409,333
|
|
20241118,095700,83068596,409,409,409,409,0
|
|
20241118,095600,83068596,409,409,409,409,0
|
|
20241118,095500,83068596,409,409,409,409,1867
|
|
20241118,095400,82304993,409,408,410,407,10998
|
|
20241118,095300,77811034,407,409,409,407,4733
|
|
20241118,095200,75884456,410,412,412,410,10159
|
|
20241118,095100,71718946,412,414,414,412,4411
|
|
20241118,095000,69901392,414,414,414,414,4517
|
|
20241118,094900,68031354,414,414,414,414,4627
|
|
20241118,094800,66115776,414,414,414,414,0
|
|
20241118,094700,66115776,414,414,414,414,985
|
|
20241118,094600,65707986,414,411,414,411,1290
|
|
20241118,094500,65177469,411,415,416,411,4223
|
|
20241118,094400,63433858,417,411,417,411,1967
|
|
20241118,094300,62615999,415,415,417,415,17862
|
|
20241118,094200,55187286,410,410,415,410,14902
|
|
20241118,094100,49047183,410,410,410,410,3395
|
|
20241118,094000,47655233,410,406,413,406,11137
|
|
20241118,093900,43098974,406,406,406,403,7
|
|
20241118,093800,43096138,403,408,408,403,2464
|
|
20241118,093700,42103136,405,405,405,405,215
|
|
20241118,093600,42016061,405,405,405,405,1
|
|
20241118,093500,42015656,405,405,405,405,11
|
|
20241118,093400,42011201,407,405,407,405,9748
|
|
20241118,093300,38063091,405,405,405,405,50
|
|
20241118,093200,38042841,402,402,402,402,1416
|
|
20241118,093100,37473609,404,404,404,404,256
|
|
20241118,093000,37370185,402,403,404,402,1103
|
|
20241118,092900,36926273,402,399,402,399,4112
|
|
20241118,092800,35273389,397,401,401,397,4608
|
|
20241118,092700,33426261,397,400,401,397,75
|
|
20241118,092600,33396266,400,400,400,400,4436
|
|
20241118,092500,31621866,400,400,400,400,0
|
|
20241118,092400,31621866,400,400,400,400,50
|
|
20241118,092300,31601866,401,401,401,401,20
|
|
20241118,092200,31593846,402,401,402,401,754
|
|
20241118,092100,31291491,395,396,401,395,1550
|
|
20241118,092000,30678870,395,395,395,395,0
|
|
20241118,091900,30678870,395,399,399,395,7000
|
|
20241118,091800,27909643,399,400,400,399,2659
|
|
20241118,091700,26847579,400,399,401,399,16902
|
|
20241118,091600,20087132,399,396,399,396,152
|
|
20241118,091500,20026934,399,396,399,395,17795
|
|
20241118,091400,12989906,400,400,400,400,0
|
|
20241118,091300,12989906,400,400,400,400,21
|
|
20241118,091200,12981506,395,398,398,393,19036
|
|
20241118,091100,5443138,400,400,400,400,0
|
|
20241118,091000,5443138,400,400,400,400,2795
|
|
20241118,090900,4325138,398,398,398,398,0
|
|
20241118,090800,4325138,398,398,398,398,136
|
|
20241118,090700,4271010,400,400,400,400,200
|
|
20241118,090600,4191010,398,401,401,398,433
|
|
20241118,090500,4018363,401,400,401,400,1002
|
|
20241118,090400,3616562,402,398,402,398,285
|
|
20241118,090300,3503128,398,400,400,398,1176
|
|
20241118,090200,3033905,404,398,404,397,444
|
|
20241118,090100,2856885,405,398,405,398,316
|
|
20241118,090000,2731110,399,400,400,399,6828
|