598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185500,107349440,402,402,402,402,17470
|
|
20241119,185400,107349440,402,402,402,402,0
|
|
20241119,185300,107349440,402,402,402,402,0
|
|
20241119,185200,107349440,402,402,402,402,0
|
|
20241119,185100,107349440,402,402,402,402,0
|
|
20241119,185000,107349440,402,402,402,402,0
|
|
20241119,184900,107349440,402,402,402,402,0
|
|
20241119,184800,107349440,402,402,402,402,0
|
|
20241119,184700,107349440,402,402,402,402,0
|
|
20241119,184600,107349440,402,402,402,402,0
|
|
20241119,184500,107349440,402,402,402,402,0
|
|
20241119,184400,107349440,402,402,402,402,0
|
|
20241119,184300,107349440,402,402,402,402,0
|
|
20241119,184200,107349440,402,402,402,402,0
|
|
20241119,184100,107349440,402,402,402,402,0
|
|
20241119,184000,107349440,402,402,402,402,0
|
|
20241119,183900,107349440,402,402,402,402,0
|
|
20241119,183800,107349440,402,402,402,402,0
|
|
20241119,183700,107349440,402,402,402,402,0
|
|
20241119,183600,107349440,402,402,402,402,0
|
|
20241119,183500,107349440,402,402,402,402,0
|
|
20241119,183400,107349440,402,402,402,402,0
|
|
20241119,183300,107349440,402,402,402,402,0
|
|
20241119,183200,107349440,402,402,402,402,0
|
|
20241119,183100,107349440,402,402,402,402,0
|
|
20241119,183000,107349440,402,402,402,402,0
|
|
20241119,182900,107349440,402,402,402,402,0
|
|
20241119,182800,107349440,402,402,402,402,0
|
|
20241119,182700,107349440,402,402,402,402,0
|
|
20241119,182600,107349440,402,402,402,402,0
|
|
20241119,182500,107349440,402,402,402,402,17470
|
|
20241119,182400,107349440,402,402,402,402,0
|
|
20241119,182300,107349440,402,402,402,402,0
|
|
20241119,182200,107349440,402,402,402,402,0
|
|
20241119,182100,107349440,402,402,402,402,0
|
|
20241119,182000,107349440,402,402,402,402,0
|
|
20241119,181900,107349440,402,402,402,402,0
|
|
20241119,181800,107349440,402,402,402,402,0
|
|
20241119,181700,107349440,402,402,402,402,0
|
|
20241119,181600,107349440,402,402,402,402,0
|
|
20241119,181500,107349440,402,402,402,402,0
|
|
20241119,181400,107349440,402,402,402,402,0
|
|
20241119,181300,107349440,402,402,402,402,0
|
|
20241119,181200,107349440,402,402,402,402,0
|
|
20241119,181100,107349440,402,402,402,402,0
|
|
20241119,181000,107349440,402,402,402,402,0
|
|
20241119,180900,107349440,402,402,402,402,0
|
|
20241119,180800,107349440,402,402,402,402,0
|
|
20241119,180700,107349440,402,402,402,402,0
|
|
20241119,180600,107349440,402,402,402,402,0
|
|
20241119,180500,107349440,402,402,402,402,0
|
|
20241119,180400,107349440,402,402,402,402,0
|
|
20241119,180300,107349440,402,402,402,402,0
|
|
20241119,180200,107349440,402,402,402,402,0
|
|
20241119,180100,107349440,402,402,402,402,0
|
|
20241119,180000,107349440,402,402,402,402,0
|
|
20241119,175900,107349440,402,402,402,402,0
|
|
20241119,175800,107349440,402,402,402,402,0
|
|
20241119,175700,107349440,402,402,402,402,0
|
|
20241119,175600,107349440,402,402,402,402,0
|
|
20241119,175500,107349440,402,402,402,402,17470
|
|
20241119,175400,107349440,402,402,402,402,0
|
|
20241119,175300,107349440,402,402,402,402,0
|
|
20241119,175200,107349440,402,402,402,402,0
|
|
20241119,175100,107349440,402,402,402,402,0
|
|
20241119,175000,107349440,402,402,402,402,0
|
|
20241119,174900,107349440,402,402,402,402,0
|
|
20241119,174800,107349440,402,402,402,402,0
|
|
20241119,174700,107349440,402,402,402,402,0
|
|
20241119,174600,107349440,402,402,402,402,0
|
|
20241119,174500,107349440,402,402,402,402,0
|
|
20241119,174400,107349440,402,402,402,402,0
|
|
20241119,174300,107349440,402,402,402,402,0
|
|
20241119,174200,107349440,402,402,402,402,0
|
|
20241119,174100,107349440,402,402,402,402,0
|
|
20241119,174000,107349440,402,402,402,402,0
|
|
20241119,173900,107349440,402,402,402,402,0
|
|
20241119,173800,107349440,402,402,402,402,0
|
|
20241119,173700,107349440,402,402,402,402,0
|
|
20241119,173600,107349440,402,402,402,402,0
|
|
20241119,173500,107349440,402,402,402,402,0
|
|
20241119,173400,107349440,402,402,402,402,0
|
|
20241119,173300,107349440,402,402,402,402,0
|
|
20241119,173200,107349440,402,402,402,402,0
|
|
20241119,173100,107349440,402,402,402,402,0
|
|
20241119,173000,107349440,402,402,402,402,0
|
|
20241119,172900,107349440,402,402,402,402,0
|
|
20241119,172800,107349440,402,402,402,402,0
|
|
20241119,172700,107349440,402,402,402,402,0
|
|
20241119,172600,107349440,402,402,402,402,0
|
|
20241119,172500,107349440,402,402,402,402,17470
|
|
20241119,172400,107349440,402,402,402,402,0
|
|
20241119,172300,107349440,402,402,402,402,0
|
|
20241119,172200,107349440,402,402,402,402,0
|
|
20241119,172100,107349440,402,402,402,402,0
|
|
20241119,172000,107349440,402,402,402,402,0
|
|
20241119,171900,107349440,402,402,402,402,0
|
|
20241119,171800,107349440,402,402,402,402,0
|
|
20241119,171700,107349440,402,402,402,402,0
|
|
20241119,171600,107349440,402,402,402,402,0
|
|
20241119,171500,107349440,402,402,402,402,0
|
|
20241119,171400,107349440,402,402,402,402,0
|
|
20241119,171300,107349440,402,402,402,402,0
|
|
20241119,171200,107349440,402,402,402,402,0
|
|
20241119,171100,107349440,402,402,402,402,0
|
|
20241119,171000,107349440,402,402,402,402,0
|
|
20241119,170900,107349440,402,402,402,402,0
|
|
20241119,170800,107349440,402,402,402,402,0
|
|
20241119,170700,107349440,402,402,402,402,0
|
|
20241119,170600,107349440,402,402,402,402,0
|
|
20241119,170500,107349440,402,402,402,402,0
|
|
20241119,170400,107349440,402,402,402,402,0
|
|
20241119,170300,107349440,402,402,402,402,0
|
|
20241119,170200,107349440,402,402,402,402,0
|
|
20241119,170100,107349440,402,402,402,402,0
|
|
20241119,170000,107349440,402,402,402,402,0
|
|
20241119,165900,107349440,402,402,402,402,0
|
|
20241119,165800,107349440,402,402,402,402,0
|
|
20241119,165700,107349440,402,402,402,402,0
|
|
20241119,165600,107349440,402,402,402,402,0
|
|
20241119,165500,107349440,402,402,402,402,17470
|
|
20241119,165400,107349440,402,402,402,402,0
|
|
20241119,165300,107349440,402,402,402,402,0
|
|
20241119,165200,107349440,402,402,402,402,0
|
|
20241119,165100,107349440,402,402,402,402,0
|
|
20241119,165000,107349440,402,402,402,402,0
|
|
20241119,164900,107349440,402,402,402,402,0
|
|
20241119,164800,107349440,402,402,402,402,0
|
|
20241119,164700,107349440,402,402,402,402,0
|
|
20241119,164600,107349440,402,402,402,402,0
|
|
20241119,164500,107349440,402,402,402,402,0
|
|
20241119,164400,107349440,402,402,402,402,0
|
|
20241119,164300,107349440,402,402,402,402,0
|
|
20241119,164200,107349440,402,402,402,402,0
|
|
20241119,164100,107349440,402,402,402,402,0
|
|
20241119,164000,107349440,402,402,402,402,0
|
|
20241119,163900,107349440,402,402,402,402,0
|
|
20241119,163800,107349440,402,402,402,402,0
|
|
20241119,163700,107349440,402,402,402,402,0
|
|
20241119,163600,107349440,402,402,402,402,0
|
|
20241119,163500,107349440,402,402,402,402,0
|
|
20241119,163400,107349440,402,402,402,402,0
|
|
20241119,163300,107349440,402,402,402,402,0
|
|
20241119,163200,107349440,402,402,402,402,0
|
|
20241119,163100,107349440,402,402,402,402,0
|
|
20241119,163000,107349440,402,402,402,402,0
|
|
20241119,162900,107349440,402,402,402,402,0
|
|
20241119,162800,107349440,402,402,402,402,0
|
|
20241119,162700,107349440,402,402,402,402,0
|
|
20241119,162600,107349440,402,402,402,402,0
|
|
20241119,162500,107349440,402,402,402,402,17470
|
|
20241119,162400,107349440,402,402,402,402,0
|
|
20241119,162300,107349440,402,402,402,402,0
|
|
20241119,162200,107349440,402,402,402,402,0
|
|
20241119,162100,107349440,402,402,402,402,0
|
|
20241119,162000,107349440,402,402,402,402,0
|
|
20241119,161900,107349440,402,402,402,402,0
|
|
20241119,161800,107349440,402,402,402,402,0
|
|
20241119,161700,107349440,402,402,402,402,0
|
|
20241119,161600,107349440,402,402,402,402,0
|
|
20241119,161500,107349440,402,402,402,402,0
|
|
20241119,161400,107349440,402,402,402,402,0
|
|
20241119,161300,107349440,402,402,402,402,0
|
|
20241119,161200,107349440,402,402,402,402,0
|
|
20241119,161100,107349440,402,402,402,402,0
|
|
20241119,161000,107349440,402,402,402,402,0
|
|
20241119,160900,107349440,402,402,402,402,0
|
|
20241119,160800,107349440,402,402,402,402,0
|
|
20241119,160700,107349440,402,402,402,402,0
|
|
20241119,160600,107349440,402,402,402,402,0
|
|
20241119,160500,107349440,402,402,402,402,0
|
|
20241119,160400,107349440,402,402,402,402,0
|
|
20241119,160300,107349440,402,402,402,402,0
|
|
20241119,160200,107349440,402,402,402,402,0
|
|
20241119,160100,107349440,402,402,402,402,0
|
|
20241119,160000,107349440,402,402,402,402,0
|
|
20241119,155900,107349440,402,402,402,402,0
|
|
20241119,155800,107349440,402,402,402,402,0
|
|
20241119,155700,107349440,402,402,402,402,0
|
|
20241119,155600,107349440,402,402,402,402,0
|
|
20241119,155500,107349440,402,402,402,402,17470
|
|
20241119,155400,107349440,402,402,402,402,0
|
|
20241119,155300,107349440,402,402,402,402,0
|
|
20241119,155200,107349440,402,402,402,402,0
|
|
20241119,155100,107349440,402,402,402,402,0
|
|
20241119,155000,107349440,402,402,402,402,0
|
|
20241119,154900,107349440,402,402,402,402,0
|
|
20241119,154800,107349440,402,402,402,402,0
|
|
20241119,154700,107349440,402,402,402,402,0
|
|
20241119,154600,107349440,402,402,402,402,0
|
|
20241119,154500,107349440,402,402,402,402,0
|
|
20241119,154400,107349440,402,402,402,402,0
|
|
20241119,154300,107349440,402,402,402,402,0
|
|
20241119,154200,107349440,402,402,402,402,0
|
|
20241119,154100,107349440,402,402,402,402,0
|
|
20241119,154000,107349440,402,402,402,402,0
|
|
20241119,153900,107349440,402,402,402,402,0
|
|
20241119,153800,107349440,402,402,402,402,0
|
|
20241119,153700,107349440,402,402,402,402,0
|
|
20241119,153600,107349440,402,402,402,402,0
|
|
20241119,153500,107349440,402,402,402,402,0
|
|
20241119,153400,107349440,402,402,402,402,0
|
|
20241119,153300,107349440,402,402,402,402,0
|
|
20241119,153200,107349440,402,402,402,402,0
|
|
20241119,153100,107349440,402,402,402,402,0
|
|
20241119,153000,107349440,402,402,402,402,17470
|
|
20241119,152900,100326500,402,402,402,402,0
|
|
20241119,152800,100326500,402,402,402,402,0
|
|
20241119,152700,100326500,402,402,402,402,0
|
|
20241119,152600,100326500,402,402,402,402,0
|
|
20241119,152500,100326500,402,402,402,402,0
|
|
20241119,152400,100326500,402,402,402,402,0
|
|
20241119,152300,100326500,402,402,402,402,0
|
|
20241119,152200,100326500,402,402,402,402,0
|
|
20241119,152100,100326500,402,402,402,402,0
|
|
20241119,152000,100326500,402,402,402,402,0
|
|
20241119,151900,100326500,402,399,402,397,11050
|
|
20241119,151800,95913422,399,399,399,399,102
|
|
20241119,151700,95872724,399,399,399,399,5
|
|
20241119,151600,95870729,399,399,399,399,1377
|
|
20241119,151500,95321306,399,399,399,399,0
|
|
20241119,151400,95321306,399,399,399,399,0
|
|
20241119,151300,95321306,399,399,399,399,0
|
|
20241119,151200,95321306,399,399,399,399,0
|
|
20241119,151100,95321306,399,399,399,399,0
|
|
20241119,151000,95321306,399,399,399,399,0
|
|
20241119,150900,95321306,399,398,399,398,376
|
|
20241119,150800,95171655,399,399,399,399,0
|
|
20241119,150700,95171655,399,399,399,399,0
|
|
20241119,150600,95171655,399,399,399,399,0
|
|
20241119,150500,95171655,399,399,399,399,2
|
|
20241119,150400,95170857,400,400,400,400,1
|
|
20241119,150300,95170457,400,400,400,400,0
|
|
20241119,150200,95170457,400,400,400,400,0
|
|
20241119,150100,95170457,400,400,400,400,1
|
|
20241119,150000,95170057,399,399,399,399,0
|
|
20241119,145900,95170057,399,399,399,399,2726
|
|
20241119,145800,94082383,400,399,400,399,2721
|
|
20241119,145700,92993986,400,400,400,400,0
|
|
20241119,145600,92993986,400,400,400,400,0
|
|
20241119,145500,92993986,400,400,400,400,0
|
|
20241119,145400,92993986,400,400,400,400,0
|
|
20241119,145300,92993986,400,400,400,400,0
|
|
20241119,145200,92993986,400,400,400,400,0
|
|
20241119,145100,92993986,400,400,400,400,10
|
|
20241119,145000,92989986,398,398,398,398,319
|
|
20241119,144900,92863024,400,400,400,400,0
|
|
20241119,144800,92863024,400,400,400,400,0
|
|
20241119,144700,92863024,400,400,400,400,0
|
|
20241119,144600,92863024,400,400,400,400,101
|
|
20241119,144500,92822624,399,399,399,399,3760
|
|
20241119,144400,91322384,397,399,399,397,232
|
|
20241119,144300,91229818,399,399,399,399,154
|
|
20241119,144200,91168372,399,399,399,397,240
|
|
20241119,144100,91072784,399,399,399,399,0
|
|
20241119,144000,91072784,399,399,399,399,0
|
|
20241119,143900,91072784,399,399,399,399,0
|
|
20241119,143800,91072784,399,399,399,399,0
|
|
20241119,143700,91072784,399,397,399,397,59
|
|
20241119,143600,91049319,399,399,399,399,0
|
|
20241119,143500,91049319,399,399,399,399,0
|
|
20241119,143400,91049319,399,399,399,399,6
|
|
20241119,143300,91046925,399,399,399,399,8
|
|
20241119,143200,91043733,399,399,399,399,300
|
|
20241119,143100,90924033,400,400,400,400,0
|
|
20241119,143000,90924033,400,400,400,400,10
|
|
20241119,142900,90920033,400,400,400,400,0
|
|
20241119,142800,90920033,400,400,400,400,55
|
|
20241119,142700,90898033,400,400,400,400,10
|
|
20241119,142600,90894033,400,400,400,400,2000
|
|
20241119,142500,90094033,400,400,400,400,0
|
|
20241119,142400,90094033,400,400,400,400,0
|
|
20241119,142300,90094033,400,400,400,400,0
|
|
20241119,142200,90094033,400,400,400,400,0
|
|
20241119,142100,90094033,400,400,400,400,1
|
|
20241119,142000,90093633,401,401,401,401,0
|
|
20241119,141900,90093633,401,400,401,400,3010
|
|
20241119,141800,88889623,401,401,401,401,10
|
|
20241119,141700,88885613,400,400,400,400,40
|
|
20241119,141600,88869613,401,400,401,400,8000
|
|
20241119,141500,85661771,401,401,401,401,0
|
|
20241119,141400,85661771,401,399,401,399,60
|
|
20241119,141300,85637771,401,401,401,401,1
|
|
20241119,141200,85637370,401,401,401,401,0
|
|
20241119,141100,85637370,401,401,401,401,0
|
|
20241119,141000,85637370,401,401,401,401,0
|
|
20241119,140900,85637370,401,401,401,401,0
|
|
20241119,140800,85637370,401,401,401,401,1
|
|
20241119,140700,85636969,400,400,400,400,0
|
|
20241119,140600,85636969,400,398,400,398,240
|
|
20241119,140500,85540989,398,398,398,398,0
|
|
20241119,140400,85540989,398,398,398,398,23
|
|
20241119,140300,85531835,399,399,399,399,2
|
|
20241119,140200,85531037,400,401,401,400,3750
|
|
20241119,140100,84030906,402,402,402,402,0
|
|
20241119,140000,84030906,402,402,402,402,1
|
|
20241119,135900,84030504,400,400,400,400,381
|
|
20241119,135800,83878104,401,401,401,401,2000
|
|
20241119,135700,83076104,402,402,402,402,1500
|
|
20241119,135600,82473104,402,402,402,402,0
|
|
20241119,135500,82473104,402,402,402,402,911
|
|
20241119,135400,82106882,402,402,402,402,1410
|
|
20241119,135300,81540062,402,401,402,401,9040
|
|
20241119,135200,77906692,400,400,400,400,28
|
|
20241119,135100,77895492,401,401,401,401,600
|
|
20241119,135000,77654892,401,401,401,401,1638
|
|
20241119,134900,76998054,401,401,401,401,500
|
|
20241119,134800,76797554,401,401,401,401,2
|
|
20241119,134700,76796752,400,401,401,400,532
|
|
20241119,134600,76583452,401,401,401,401,582
|
|
20241119,134500,76350070,402,402,402,402,0
|
|
20241119,134400,76350070,402,401,402,401,631
|
|
20241119,134300,76097037,399,399,399,399,1
|
|
20241119,134200,76096638,401,399,401,399,12
|
|
20241119,134100,76091848,402,402,402,402,1
|
|
20241119,134000,76091446,401,398,402,397,27667
|
|
20241119,133900,65004884,397,397,397,397,44
|
|
20241119,133800,64987416,397,397,397,397,1
|
|
20241119,133700,64987019,396,396,396,396,1474
|
|
20241119,133600,64403315,396,396,396,396,200
|
|
20241119,133500,64324115,396,396,396,396,0
|
|
20241119,133400,64324115,396,395,396,395,3
|
|
20241119,133300,64322928,397,397,397,397,3
|
|
20241119,133200,64321737,397,397,397,397,2
|
|
20241119,133100,64320943,394,396,396,394,1265
|
|
20241119,133000,63820533,396,396,396,396,0
|
|
20241119,132900,63820533,396,396,396,396,0
|
|
20241119,132800,63820533,396,396,396,396,0
|
|
20241119,132700,63820533,396,396,396,396,0
|
|
20241119,132600,63820533,396,396,396,396,0
|
|
20241119,132500,63820533,396,395,396,394,4715
|
|
20241119,132400,61962623,395,395,395,395,0
|
|
20241119,132300,61962623,395,395,395,395,1000
|
|
20241119,132200,61567623,396,396,396,396,0
|
|
20241119,132100,61567623,396,396,396,396,0
|
|
20241119,132000,61567623,396,396,396,396,0
|
|
20241119,131900,61567623,396,396,396,396,0
|
|
20241119,131800,61567623,396,396,396,396,4557
|
|
20241119,131700,59763051,396,397,397,396,1890
|
|
20241119,131600,59012921,397,397,397,397,390
|
|
20241119,131500,58858091,396,396,396,396,0
|
|
20241119,131400,58858091,396,396,396,396,0
|
|
20241119,131300,58858091,396,396,396,396,4
|
|
20241119,131200,58856507,396,396,396,396,0
|
|
20241119,131100,58856507,396,396,396,396,0
|
|
20241119,131000,58856507,396,396,396,396,0
|
|
20241119,130900,58856507,396,395,396,395,3772
|
|
20241119,130800,57366566,394,394,394,394,0
|
|
20241119,130700,57366566,394,394,394,394,0
|
|
20241119,130600,57366566,394,395,395,394,13675
|
|
20241119,130500,51972616,397,397,397,397,10
|
|
20241119,130400,51968646,397,397,397,397,0
|
|
20241119,130300,51968646,397,397,397,397,1
|
|
20241119,130200,51968249,398,398,398,398,0
|
|
20241119,130100,51968249,398,398,398,398,2
|
|
20241119,130000,51967453,398,398,398,398,8
|
|
20241119,125900,51964269,399,399,399,399,0
|
|
20241119,125800,51964269,399,399,399,399,50
|
|
20241119,125700,51944319,399,399,399,399,14
|
|
20241119,125600,51938733,398,398,398,398,85
|
|
20241119,125500,51904903,399,399,399,399,0
|
|
20241119,125400,51904903,399,399,399,399,14
|
|
20241119,125300,51899317,398,398,398,398,95
|
|
20241119,125200,51861507,398,398,398,398,0
|
|
20241119,125100,51861507,398,398,398,398,0
|
|
20241119,125000,51861507,398,398,398,398,2383
|
|
20241119,124900,50913073,398,398,398,398,81
|
|
20241119,124800,50880835,398,398,398,398,6
|
|
20241119,124700,50878447,398,397,398,397,2
|
|
20241119,124600,50877652,396,396,396,396,7972
|
|
20241119,124500,47720740,396,396,396,396,2
|
|
20241119,124400,47719948,396,395,396,395,350
|
|
20241119,124300,47581448,396,395,396,395,186
|
|
20241119,124200,47507928,395,395,395,395,1677
|
|
20241119,124100,46845513,397,397,397,397,2
|
|
20241119,124000,46844719,397,397,397,397,0
|
|
20241119,123900,46844719,397,397,397,395,2716
|
|
20241119,123800,45771159,397,397,397,397,0
|
|
20241119,123700,45771159,397,397,397,397,243
|
|
20241119,123600,45674688,396,396,396,396,100
|
|
20241119,123500,45635088,397,397,397,397,0
|
|
20241119,123400,45635088,397,397,397,397,44
|
|
20241119,123300,45617620,397,397,397,397,20
|
|
20241119,123200,45609680,397,397,397,397,0
|
|
20241119,123100,45609680,397,397,397,397,0
|
|
20241119,123000,45609680,397,397,397,397,0
|
|
20241119,122900,45609680,397,397,397,397,0
|
|
20241119,122800,45609680,397,396,397,396,300
|
|
20241119,122700,45490856,396,396,396,396,0
|
|
20241119,122600,45490856,396,396,396,396,0
|
|
20241119,122500,45490856,396,396,396,396,0
|
|
20241119,122400,45490856,396,396,396,396,4
|
|
20241119,122300,45489272,396,396,396,396,0
|
|
20241119,122200,45489272,396,396,396,396,0
|
|
20241119,122100,45489272,396,396,396,396,1196
|
|
20241119,122000,45015656,396,396,396,396,680
|
|
20241119,121900,44746376,396,396,396,396,100
|
|
20241119,121800,44706776,396,396,396,396,0
|
|
20241119,121700,44706776,396,396,396,396,0
|
|
20241119,121600,44706776,396,396,396,396,0
|
|
20241119,121500,44706776,396,396,396,396,20
|
|
20241119,121400,44698856,396,396,396,396,0
|
|
20241119,121300,44698856,396,396,396,396,905
|
|
20241119,121200,44340476,395,395,395,395,0
|
|
20241119,121100,44340476,395,396,396,395,650
|
|
20241119,121000,44083376,396,396,396,396,300
|
|
20241119,120900,43964576,396,395,396,395,40
|
|
20241119,120800,43948766,397,397,397,397,0
|
|
20241119,120700,43948766,397,397,397,397,0
|
|
20241119,120600,43948766,397,396,397,396,101
|
|
20241119,120500,43908769,395,395,395,395,0
|
|
20241119,120400,43908769,395,395,395,395,0
|
|
20241119,120300,43908769,395,395,396,395,2064
|
|
20241119,120200,43093474,397,396,397,396,101
|
|
20241119,120100,43053477,395,395,395,395,0
|
|
20241119,120000,43053477,395,395,395,395,0
|
|
20241119,115900,43053477,395,395,395,395,0
|
|
20241119,115800,43053477,395,395,395,395,100
|
|
20241119,115700,43013977,395,395,395,395,0
|
|
20241119,115600,43013977,395,395,395,395,50
|
|
20241119,115500,42994227,395,395,395,395,50
|
|
20241119,115400,42974477,397,397,397,397,0
|
|
20241119,115300,42974477,397,397,397,397,0
|
|
20241119,115200,42974477,397,397,397,397,51
|
|
20241119,115100,42954230,397,397,397,397,0
|
|
20241119,115000,42954230,397,397,397,397,0
|
|
20241119,114900,42954230,397,397,397,397,10
|
|
20241119,114800,42950260,396,396,397,396,110
|
|
20241119,114700,42906683,396,396,396,396,36
|
|
20241119,114600,42892427,397,397,397,394,102
|
|
20241119,114500,42852232,394,394,394,394,0
|
|
20241119,114400,42852232,394,394,397,394,4025
|
|
20241119,114300,41266379,395,395,395,395,50
|
|
20241119,114200,41246629,397,397,397,397,0
|
|
20241119,114100,41246629,397,397,397,397,0
|
|
20241119,114000,41246629,397,397,397,397,0
|
|
20241119,113900,41246629,397,397,397,397,0
|
|
20241119,113800,41246629,397,397,397,397,0
|
|
20241119,113700,41246629,397,397,397,397,0
|
|
20241119,113600,41246629,397,396,397,396,49
|
|
20241119,113500,41227224,397,394,397,394,8701
|
|
20241119,113400,37799027,395,395,395,395,1030
|
|
20241119,113300,37392177,395,395,395,395,25
|
|
20241119,113200,37382302,397,397,397,397,1
|
|
20241119,113100,37381905,397,397,397,397,0
|
|
20241119,113000,37381905,397,397,397,397,1
|
|
20241119,112900,37381508,397,397,397,397,101
|
|
20241119,112800,37341411,394,395,395,394,115
|
|
20241119,112700,37296069,399,399,399,399,78
|
|
20241119,112600,37264947,399,397,399,394,8498
|
|
20241119,112500,33896856,397,397,397,397,0
|
|
20241119,112400,33896856,397,398,398,397,1843
|
|
20241119,112300,33165085,399,399,399,399,0
|
|
20241119,112200,33165085,399,399,399,399,3
|
|
20241119,112100,33163888,399,398,399,397,102
|
|
20241119,112000,33123360,398,397,398,397,1776
|
|
20241119,111900,32417378,397,397,397,397,30
|
|
20241119,111800,32405468,396,397,397,396,106
|
|
20241119,111700,32363486,396,396,396,396,0
|
|
20241119,111600,32363486,396,396,396,396,0
|
|
20241119,111500,32363486,396,396,396,396,0
|
|
20241119,111400,32363486,396,396,396,396,1001
|
|
20241119,111300,31967090,396,396,396,396,0
|
|
20241119,111200,31967090,396,396,396,396,0
|
|
20241119,111100,31967090,396,396,396,396,0
|
|
20241119,111000,31967090,396,396,396,396,21
|
|
20241119,110900,31958774,395,395,395,395,0
|
|
20241119,110800,31958774,395,395,395,395,3000
|
|
20241119,110700,30773774,395,395,395,395,0
|
|
20241119,110600,30773774,395,395,395,395,0
|
|
20241119,110500,30773774,395,395,395,395,0
|
|
20241119,110400,30773774,395,395,395,395,5
|
|
20241119,110300,30771799,395,395,395,395,1010
|
|
20241119,110200,30372849,395,395,395,395,200
|
|
20241119,110100,30293849,395,395,395,395,0
|
|
20241119,110000,30293849,395,395,395,395,2
|
|
20241119,105900,30293059,394,394,394,394,286
|
|
20241119,105800,30180375,395,394,395,394,233
|
|
20241119,105700,30088452,395,395,395,395,10
|
|
20241119,105600,30084502,395,396,396,395,10
|
|
20241119,105500,30080551,394,394,394,394,0
|
|
20241119,105400,30080551,394,394,394,394,1559
|
|
20241119,105300,29466305,395,395,395,395,2
|
|
20241119,105200,29465515,395,396,396,395,2
|
|
20241119,105100,29464724,394,394,394,394,3
|
|
20241119,105000,29463542,395,395,395,395,50
|
|
20241119,104900,29443792,395,395,395,395,11
|
|
20241119,104800,29439447,396,396,396,396,0
|
|
20241119,104700,29439447,396,396,396,396,0
|
|
20241119,104600,29439447,396,396,396,396,0
|
|
20241119,104500,29439447,396,396,396,396,0
|
|
20241119,104400,29439447,396,396,396,396,2
|
|
20241119,104300,29438655,395,395,395,395,1482
|
|
20241119,104200,28853265,395,395,395,395,0
|
|
20241119,104100,28853265,395,395,395,395,0
|
|
20241119,104000,28853265,395,396,396,395,930
|
|
20241119,103900,28485639,396,395,396,395,501
|
|
20241119,103800,28287743,396,396,396,396,0
|
|
20241119,103700,28287743,396,396,396,396,0
|
|
20241119,103600,28287743,396,395,396,395,7
|
|
20241119,103500,28284977,395,396,396,395,1256
|
|
20241119,103400,27788850,395,396,396,395,107
|
|
20241119,103300,27746578,395,395,395,395,130
|
|
20241119,103200,27695228,395,395,395,395,20
|
|
20241119,103100,27687328,395,395,396,395,3184
|
|
20241119,103000,26429647,396,396,396,396,0
|
|
20241119,102900,26429647,396,396,396,396,5
|
|
20241119,102800,26427667,396,396,396,396,50
|
|
20241119,102700,26407867,398,397,398,397,250
|
|
20241119,102600,26308600,397,397,397,397,0
|
|
20241119,102500,26308600,397,397,397,397,1
|
|
20241119,102400,26308203,396,396,396,396,1000
|
|
20241119,102300,25912203,397,397,397,397,500
|
|
20241119,102200,25713703,397,396,397,396,262
|
|
20241119,102100,25609950,396,396,396,396,1
|
|
20241119,102000,25609554,396,396,396,396,1540
|
|
20241119,101900,24999714,397,397,397,397,0
|
|
20241119,101800,24999714,397,397,397,397,0
|
|
20241119,101700,24999714,397,397,397,397,0
|
|
20241119,101600,24999714,397,397,397,394,5928
|
|
20241119,101500,22661897,397,397,397,397,0
|
|
20241119,101400,22661897,397,397,397,397,100
|
|
20241119,101300,22622197,397,397,397,397,200
|
|
20241119,101200,22542797,397,397,397,397,0
|
|
20241119,101100,22542797,397,397,397,397,0
|
|
20241119,101000,22542797,397,397,397,397,0
|
|
20241119,100900,22542797,397,397,397,397,0
|
|
20241119,100800,22542797,397,397,397,397,1
|
|
20241119,100700,22542400,394,397,397,394,3050
|
|
20241119,100600,21340050,397,397,397,397,1
|
|
20241119,100500,21339653,394,397,397,394,2001
|
|
20241119,100400,20550155,397,397,397,397,0
|
|
20241119,100300,20550155,397,397,397,397,0
|
|
20241119,100200,20550155,397,397,397,397,1
|
|
20241119,100100,20549758,395,395,395,395,0
|
|
20241119,100000,20549758,395,395,395,395,0
|
|
20241119,095900,20549758,395,395,395,395,1500
|
|
20241119,095800,19957258,397,397,397,397,500
|
|
20241119,095700,19758758,397,397,397,397,200
|
|
20241119,095600,19679358,397,397,397,397,0
|
|
20241119,095500,19679358,397,397,397,397,2
|
|
20241119,095400,19678564,397,397,397,397,3
|
|
20241119,095300,19677373,397,397,397,397,2
|
|
20241119,095200,19676579,395,397,397,395,217
|
|
20241119,095100,19590664,397,397,397,397,4
|
|
20241119,095000,19589076,397,397,397,397,10
|
|
20241119,094900,19585106,398,398,398,398,2
|
|
20241119,094800,19584310,398,395,398,395,2836
|
|
20241119,094700,18458741,397,397,397,397,3
|
|
20241119,094600,18457550,397,397,397,397,0
|
|
20241119,094500,18457550,397,393,397,393,202
|
|
20241119,094400,18378159,393,396,397,393,2521
|
|
20241119,094300,17386010,397,397,397,397,406
|
|
20241119,094200,17224828,397,397,397,397,10
|
|
20241119,094100,17220858,397,397,397,397,0
|
|
20241119,094000,17220858,397,397,397,397,7
|
|
20241119,093900,17218079,394,394,394,394,3000
|
|
20241119,093800,16036079,394,395,397,394,748
|
|
20241119,093700,15740604,395,396,398,395,108
|
|
20241119,093600,15697827,398,398,398,394,10002
|
|
20241119,093500,11746891,400,400,400,400,0
|
|
20241119,093400,11746891,400,400,400,400,7
|
|
20241119,093300,11744091,400,398,400,397,89
|
|
20241119,093200,11708753,400,400,400,400,3
|
|
20241119,093100,11707553,400,400,400,400,0
|
|
20241119,093000,11707553,400,397,401,397,1293
|
|
20241119,092900,11194225,397,397,397,397,3
|
|
20241119,092800,11193034,396,397,398,396,3588
|
|
20241119,092700,9768756,397,397,397,397,5603
|
|
20241119,092600,7544365,401,401,401,398,129
|
|
20241119,092500,7492990,398,399,399,398,2712
|
|
20241119,092400,6413514,401,401,401,401,0
|
|
20241119,092300,6413514,401,401,401,401,13
|
|
20241119,092200,6408301,401,401,401,401,4
|
|
20241119,092100,6406697,402,402,402,402,3
|
|
20241119,092000,6405491,398,398,398,398,1500
|
|
20241119,091900,5808491,402,400,402,400,1101
|
|
20241119,091800,5368089,400,400,400,400,0
|
|
20241119,091700,5368089,400,400,400,400,0
|
|
20241119,091600,5368089,400,398,400,398,135
|
|
20241119,091500,5314273,400,400,400,400,1
|
|
20241119,091400,5313873,400,399,400,397,1111
|
|
20241119,091300,4872550,399,396,399,396,226
|
|
20241119,091200,4782826,397,397,397,397,20
|
|
20241119,091100,4774886,400,400,400,400,0
|
|
20241119,091000,4774886,400,396,400,396,1316
|
|
20241119,090900,4253346,396,399,399,396,5570
|
|
20241119,090800,2042194,403,403,403,403,50
|
|
20241119,090700,2022044,403,398,403,398,201
|
|
20241119,090600,1942041,405,400,405,396,2321
|
|
20241119,090500,1017458,402,405,407,402,659
|
|
20241119,090400,750413,402,406,406,402,271
|
|
20241119,090300,641029,406,406,406,406,1
|
|
20241119,090200,640623,400,401,403,400,178
|
|
20241119,090100,569341,407,402,407,402,718
|
|
20241119,090000,280700,401,401,401,401,700
|