598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185500,164724977,406,406,406,406,23775
|
|
20241121,185400,164724977,406,406,406,406,0
|
|
20241121,185300,164724977,406,406,406,406,0
|
|
20241121,185200,164724977,406,406,406,406,0
|
|
20241121,185100,164724977,406,406,406,406,0
|
|
20241121,185000,164724977,406,406,406,406,0
|
|
20241121,184900,164724977,406,406,406,406,0
|
|
20241121,184800,164724977,406,406,406,406,0
|
|
20241121,184700,164724977,406,406,406,406,0
|
|
20241121,184600,164724977,406,406,406,406,0
|
|
20241121,184500,164724977,406,406,406,406,0
|
|
20241121,184400,164724977,406,406,406,406,0
|
|
20241121,184300,164724977,406,406,406,406,0
|
|
20241121,184200,164724977,406,406,406,406,0
|
|
20241121,184100,164724977,406,406,406,406,0
|
|
20241121,184000,164724977,406,406,406,406,0
|
|
20241121,183900,164724977,406,406,406,406,0
|
|
20241121,183800,164724977,406,406,406,406,0
|
|
20241121,183700,164724977,406,406,406,406,0
|
|
20241121,183600,164724977,406,406,406,406,0
|
|
20241121,183500,164724977,406,406,406,406,0
|
|
20241121,183400,164724977,406,406,406,406,0
|
|
20241121,183300,164724977,406,406,406,406,0
|
|
20241121,183200,164724977,406,406,406,406,0
|
|
20241121,183100,164724977,406,406,406,406,0
|
|
20241121,183000,164724977,406,406,406,406,0
|
|
20241121,182900,164724977,406,406,406,406,0
|
|
20241121,182800,164724977,406,406,406,406,0
|
|
20241121,182700,164724977,406,406,406,406,0
|
|
20241121,182600,164724977,406,406,406,406,0
|
|
20241121,182500,164724977,406,406,406,406,23775
|
|
20241121,182400,164724977,406,406,406,406,0
|
|
20241121,182300,164724977,406,406,406,406,0
|
|
20241121,182200,164724977,406,406,406,406,0
|
|
20241121,182100,164724977,406,406,406,406,0
|
|
20241121,182000,164724977,406,406,406,406,0
|
|
20241121,181900,164724977,406,406,406,406,0
|
|
20241121,181800,164724977,406,406,406,406,0
|
|
20241121,181700,164724977,406,406,406,406,0
|
|
20241121,181600,164724977,406,406,406,406,0
|
|
20241121,181500,164724977,406,406,406,406,0
|
|
20241121,181400,164724977,406,406,406,406,0
|
|
20241121,181300,164724977,406,406,406,406,0
|
|
20241121,181200,164724977,406,406,406,406,0
|
|
20241121,181100,164724977,406,406,406,406,0
|
|
20241121,181000,164724977,406,406,406,406,0
|
|
20241121,180900,164724977,406,406,406,406,0
|
|
20241121,180800,164724977,406,406,406,406,0
|
|
20241121,180700,164724977,406,406,406,406,0
|
|
20241121,180600,164724977,406,406,406,406,0
|
|
20241121,180500,164724977,406,406,406,406,0
|
|
20241121,180400,164724977,406,406,406,406,0
|
|
20241121,180300,164724977,406,406,406,406,0
|
|
20241121,180200,164724977,406,406,406,406,0
|
|
20241121,180100,164724977,406,406,406,406,0
|
|
20241121,180000,164724977,406,406,406,406,0
|
|
20241121,175900,164724977,406,406,406,406,0
|
|
20241121,175800,164724977,406,406,406,406,0
|
|
20241121,175700,164724977,406,406,406,406,0
|
|
20241121,175600,164724977,406,406,406,406,0
|
|
20241121,175500,164724977,406,406,406,406,23775
|
|
20241121,175400,164724977,406,406,406,406,0
|
|
20241121,175300,164724977,406,406,406,406,0
|
|
20241121,175200,164724977,406,406,406,406,0
|
|
20241121,175100,164724977,406,406,406,406,0
|
|
20241121,175000,164724977,406,406,406,406,0
|
|
20241121,174900,164724977,406,406,406,406,0
|
|
20241121,174800,164724977,406,406,406,406,0
|
|
20241121,174700,164724977,406,406,406,406,0
|
|
20241121,174600,164724977,406,406,406,406,0
|
|
20241121,174500,164724977,406,406,406,406,0
|
|
20241121,174400,164724977,406,406,406,406,0
|
|
20241121,174300,164724977,406,406,406,406,0
|
|
20241121,174200,164724977,406,406,406,406,0
|
|
20241121,174100,164724977,406,406,406,406,0
|
|
20241121,174000,164724977,406,406,406,406,0
|
|
20241121,173900,164724977,406,406,406,406,0
|
|
20241121,173800,164724977,406,406,406,406,0
|
|
20241121,173700,164724977,406,406,406,406,0
|
|
20241121,173600,164724977,406,406,406,406,0
|
|
20241121,173500,164724977,406,406,406,406,0
|
|
20241121,173400,164724977,406,406,406,406,0
|
|
20241121,173300,164724977,406,406,406,406,0
|
|
20241121,173200,164724977,406,406,406,406,0
|
|
20241121,173100,164724977,406,406,406,406,0
|
|
20241121,173000,164724977,406,406,406,406,0
|
|
20241121,172900,164724977,406,406,406,406,0
|
|
20241121,172800,164724977,406,406,406,406,0
|
|
20241121,172700,164724977,406,406,406,406,0
|
|
20241121,172600,164724977,406,406,406,406,0
|
|
20241121,172500,164724977,406,406,406,406,23775
|
|
20241121,172400,164724977,406,406,406,406,0
|
|
20241121,172300,164724977,406,406,406,406,0
|
|
20241121,172200,164724977,406,406,406,406,0
|
|
20241121,172100,164724977,406,406,406,406,0
|
|
20241121,172000,164724977,406,406,406,406,0
|
|
20241121,171900,164724977,406,406,406,406,0
|
|
20241121,171800,164724977,406,406,406,406,0
|
|
20241121,171700,164724977,406,406,406,406,0
|
|
20241121,171600,164724977,406,406,406,406,0
|
|
20241121,171500,164724977,406,406,406,406,0
|
|
20241121,171400,164724977,406,406,406,406,0
|
|
20241121,171300,164724977,406,406,406,406,0
|
|
20241121,171200,164724977,406,406,406,406,0
|
|
20241121,171100,164724977,406,406,406,406,0
|
|
20241121,171000,164724977,406,406,406,406,0
|
|
20241121,170900,164724977,406,406,406,406,0
|
|
20241121,170800,164724977,406,406,406,406,0
|
|
20241121,170700,164724977,406,406,406,406,0
|
|
20241121,170600,164724977,406,406,406,406,0
|
|
20241121,170500,164724977,406,406,406,406,0
|
|
20241121,170400,164724977,406,406,406,406,0
|
|
20241121,170300,164724977,406,406,406,406,0
|
|
20241121,170200,164724977,406,406,406,406,0
|
|
20241121,170100,164724977,406,406,406,406,0
|
|
20241121,170000,164724977,406,406,406,406,0
|
|
20241121,165900,164724977,406,406,406,406,0
|
|
20241121,165800,164724977,406,406,406,406,0
|
|
20241121,165700,164724977,406,406,406,406,0
|
|
20241121,165600,164724977,406,406,406,406,0
|
|
20241121,165500,164724977,406,406,406,406,23775
|
|
20241121,165400,164724977,406,406,406,406,0
|
|
20241121,165300,164724977,406,406,406,406,0
|
|
20241121,165200,164724977,406,406,406,406,0
|
|
20241121,165100,164724977,406,406,406,406,0
|
|
20241121,165000,164724977,406,406,406,406,0
|
|
20241121,164900,164724977,406,406,406,406,0
|
|
20241121,164800,164724977,406,406,406,406,0
|
|
20241121,164700,164724977,406,406,406,406,0
|
|
20241121,164600,164724977,406,406,406,406,0
|
|
20241121,164500,164724977,406,406,406,406,0
|
|
20241121,164400,164724977,406,406,406,406,0
|
|
20241121,164300,164724977,406,406,406,406,0
|
|
20241121,164200,164724977,406,406,406,406,0
|
|
20241121,164100,164724977,406,406,406,406,0
|
|
20241121,164000,164724977,406,406,406,406,0
|
|
20241121,163900,164724977,406,406,406,406,0
|
|
20241121,163800,164724977,406,406,406,406,0
|
|
20241121,163700,164724977,406,406,406,406,0
|
|
20241121,163600,164724977,406,406,406,406,0
|
|
20241121,163500,164724977,406,406,406,406,0
|
|
20241121,163400,164724977,406,406,406,406,0
|
|
20241121,163300,164724977,406,406,406,406,0
|
|
20241121,163200,164724977,406,406,406,406,0
|
|
20241121,163100,164724977,406,406,406,406,0
|
|
20241121,163000,164724977,406,406,406,406,0
|
|
20241121,162900,164724977,406,406,406,406,0
|
|
20241121,162800,164724977,406,406,406,406,0
|
|
20241121,162700,164724977,406,406,406,406,0
|
|
20241121,162600,164724977,406,406,406,406,0
|
|
20241121,162500,164724977,406,406,406,406,23775
|
|
20241121,162400,164724977,406,406,406,406,0
|
|
20241121,162300,164724977,406,406,406,406,0
|
|
20241121,162200,164724977,406,406,406,406,0
|
|
20241121,162100,164724977,406,406,406,406,0
|
|
20241121,162000,164724977,406,406,406,406,0
|
|
20241121,161900,164724977,406,406,406,406,0
|
|
20241121,161800,164724977,406,406,406,406,0
|
|
20241121,161700,164724977,406,406,406,406,0
|
|
20241121,161600,164724977,406,406,406,406,0
|
|
20241121,161500,164724977,406,406,406,406,0
|
|
20241121,161400,164724977,406,406,406,406,0
|
|
20241121,161300,164724977,406,406,406,406,0
|
|
20241121,161200,164724977,406,406,406,406,0
|
|
20241121,161100,164724977,406,406,406,406,0
|
|
20241121,161000,164724977,406,406,406,406,0
|
|
20241121,160900,164724977,406,406,406,406,0
|
|
20241121,160800,164724977,406,406,406,406,0
|
|
20241121,160700,164724977,406,406,406,406,0
|
|
20241121,160600,164724977,406,406,406,406,0
|
|
20241121,160500,164724977,406,406,406,406,0
|
|
20241121,160400,164724977,406,406,406,406,0
|
|
20241121,160300,164724977,406,406,406,406,0
|
|
20241121,160200,164724977,406,406,406,406,0
|
|
20241121,160100,164724977,406,406,406,406,0
|
|
20241121,160000,164724977,406,406,406,406,0
|
|
20241121,155900,164724977,406,406,406,406,0
|
|
20241121,155800,164724977,406,406,406,406,0
|
|
20241121,155700,164724977,406,406,406,406,0
|
|
20241121,155600,164724977,406,406,406,406,0
|
|
20241121,155500,164724977,406,406,406,406,23775
|
|
20241121,155400,164724977,406,406,406,406,0
|
|
20241121,155300,164724977,406,406,406,406,0
|
|
20241121,155200,164724977,406,406,406,406,0
|
|
20241121,155100,164724977,406,406,406,406,0
|
|
20241121,155000,164724977,406,406,406,406,0
|
|
20241121,154900,164724977,406,406,406,406,0
|
|
20241121,154800,164724977,406,406,406,406,0
|
|
20241121,154700,164724977,406,406,406,406,0
|
|
20241121,154600,164724977,406,406,406,406,0
|
|
20241121,154500,164724977,406,406,406,406,0
|
|
20241121,154400,164724977,406,406,406,406,0
|
|
20241121,154300,164724977,406,406,406,406,0
|
|
20241121,154200,164724977,406,406,406,406,0
|
|
20241121,154100,164724977,406,406,406,406,0
|
|
20241121,154000,164724977,406,406,406,406,0
|
|
20241121,153900,164724977,406,406,406,406,0
|
|
20241121,153800,164724977,406,406,406,406,0
|
|
20241121,153700,164724977,406,406,406,406,0
|
|
20241121,153600,164724977,406,406,406,406,0
|
|
20241121,153500,164724977,406,406,406,406,0
|
|
20241121,153400,164724977,406,406,406,406,0
|
|
20241121,153300,164724977,406,406,406,406,0
|
|
20241121,153200,164724977,406,406,406,406,0
|
|
20241121,153100,164724977,406,406,406,406,0
|
|
20241121,153000,164724977,406,406,406,406,23775
|
|
20241121,152900,155072327,406,406,406,406,0
|
|
20241121,152800,155072327,406,406,406,406,0
|
|
20241121,152700,155072327,406,406,406,406,0
|
|
20241121,152600,155072327,406,406,406,406,0
|
|
20241121,152500,155072327,406,406,406,406,0
|
|
20241121,152400,155072327,406,406,406,406,0
|
|
20241121,152300,155072327,406,406,406,406,0
|
|
20241121,152200,155072327,406,406,406,406,0
|
|
20241121,152100,155072327,406,406,406,406,0
|
|
20241121,152000,155072327,406,406,406,406,0
|
|
20241121,151900,155072327,406,399,407,399,28500
|
|
20241121,151800,143502627,406,401,406,401,19900
|
|
20241121,151700,135470237,401,402,402,396,3808
|
|
20241121,151600,133961457,402,401,402,401,301
|
|
20241121,151500,133840755,403,399,403,399,10000
|
|
20241121,151400,129827987,399,400,400,399,292
|
|
20241121,151300,129711477,399,399,400,399,1900
|
|
20241121,151200,128952928,399,399,399,399,0
|
|
20241121,151100,128952928,399,399,399,399,135
|
|
20241121,151000,128899063,399,399,399,399,187
|
|
20241121,150900,128824450,397,400,400,397,905
|
|
20241121,150800,128465150,400,399,400,396,602
|
|
20241121,150700,128225946,400,400,400,400,0
|
|
20241121,150600,128225946,400,400,400,400,0
|
|
20241121,150500,128225946,400,400,400,400,106
|
|
20241121,150400,128183546,400,400,400,400,0
|
|
20241121,150300,128183546,400,400,400,400,1
|
|
20241121,150200,128183146,399,399,399,399,68
|
|
20241121,150100,128156014,400,399,400,399,5025
|
|
20241121,150000,126150968,399,399,399,399,52
|
|
20241121,145900,126130220,400,400,400,400,77
|
|
20241121,145800,126099420,402,402,402,402,0
|
|
20241121,145700,126099420,402,402,402,402,0
|
|
20241121,145600,126099420,402,402,402,402,484
|
|
20241121,145500,125904852,401,402,402,401,116
|
|
20241121,145400,125858237,402,402,402,402,50
|
|
20241121,145300,125838137,402,401,402,401,2
|
|
20241121,145200,125837334,402,401,402,401,402
|
|
20241121,145100,125676110,400,400,400,400,25
|
|
20241121,145000,125666110,400,401,401,400,509
|
|
20241121,144900,125462281,401,401,401,401,0
|
|
20241121,144800,125462281,401,401,401,401,0
|
|
20241121,144700,125462281,401,401,401,401,0
|
|
20241121,144600,125462281,401,401,401,401,0
|
|
20241121,144500,125462281,401,401,401,401,5
|
|
20241121,144400,125460276,402,402,402,402,0
|
|
20241121,144300,125460276,402,401,402,400,18002
|
|
20241121,144200,118259452,401,401,401,401,5
|
|
20241121,144100,118257447,401,401,401,401,4
|
|
20241121,144000,118255843,401,401,401,401,42
|
|
20241121,143900,118239001,401,401,401,401,153
|
|
20241121,143800,118177648,401,402,402,401,40
|
|
20241121,143700,118161578,402,401,402,401,59
|
|
20241121,143600,118137869,401,401,401,401,15
|
|
20241121,143500,118131854,402,402,402,402,1
|
|
20241121,143400,118131452,402,402,402,402,0
|
|
20241121,143300,118131452,402,400,402,400,300
|
|
20241121,143200,118011252,400,403,403,400,3534
|
|
20241121,143100,116594061,403,403,403,403,0
|
|
20241121,143000,116594061,403,402,403,402,3000
|
|
20241121,142900,115385065,402,402,402,401,548
|
|
20241121,142800,115164816,403,403,403,403,0
|
|
20241121,142700,115164816,403,402,403,402,705
|
|
20241121,142600,114881183,402,402,402,402,10
|
|
20241121,142500,114877163,402,402,402,402,0
|
|
20241121,142400,114877163,402,402,402,402,30
|
|
20241121,142300,114865103,402,402,402,402,13
|
|
20241121,142200,114859877,402,402,402,402,0
|
|
20241121,142100,114859877,402,402,402,402,0
|
|
20241121,142000,114859877,402,402,402,402,0
|
|
20241121,141900,114859877,402,402,402,402,2
|
|
20241121,141800,114859073,401,401,401,401,3
|
|
20241121,141700,114857870,401,401,401,401,8
|
|
20241121,141600,114854662,401,401,401,401,301
|
|
20241121,141500,114733961,403,403,403,403,50
|
|
20241121,141400,114713811,403,403,403,403,43
|
|
20241121,141300,114696482,401,401,401,401,0
|
|
20241121,141200,114696482,401,401,401,401,192
|
|
20241121,141100,114619490,403,403,403,403,0
|
|
20241121,141000,114619490,403,403,403,403,0
|
|
20241121,140900,114619490,403,403,403,403,270
|
|
20241121,140800,114510680,403,403,403,403,0
|
|
20241121,140700,114510680,403,403,403,403,400
|
|
20241121,140600,114349480,403,400,403,400,10021
|
|
20241121,140500,110332236,397,397,397,397,1005
|
|
20241121,140400,109933251,400,400,400,400,0
|
|
20241121,140300,109933251,400,400,400,400,0
|
|
20241121,140200,109933251,400,400,400,400,0
|
|
20241121,140100,109933251,400,400,400,400,0
|
|
20241121,140000,109933251,400,400,400,400,0
|
|
20241121,135900,109933251,400,400,400,400,0
|
|
20241121,135800,109933251,400,400,400,400,7
|
|
20241121,135700,109930451,400,400,400,400,0
|
|
20241121,135600,109930451,400,398,400,398,1202
|
|
20241121,135500,109452027,399,399,399,399,0
|
|
20241121,135400,109452027,399,399,399,399,4305
|
|
20241121,135300,107734332,400,400,400,400,0
|
|
20241121,135200,107734332,400,400,400,400,0
|
|
20241121,135100,107734332,400,400,400,400,1
|
|
20241121,135000,107733932,403,403,403,403,0
|
|
20241121,134900,107733932,403,403,403,403,0
|
|
20241121,134800,107733932,403,403,403,403,0
|
|
20241121,134700,107733932,403,403,403,403,0
|
|
20241121,134600,107733932,403,403,403,403,10
|
|
20241121,134500,107729902,400,400,400,400,0
|
|
20241121,134400,107729902,400,400,400,400,3520
|
|
20241121,134300,106321902,403,403,403,403,0
|
|
20241121,134200,106321902,403,403,403,403,0
|
|
20241121,134100,106321902,403,403,403,403,0
|
|
20241121,134000,106321902,403,401,403,400,451
|
|
20241121,133900,106141495,401,401,401,401,0
|
|
20241121,133800,106141495,401,401,401,401,100
|
|
20241121,133700,106101395,402,402,402,402,0
|
|
20241121,133600,106101395,402,402,402,402,10
|
|
20241121,133500,106097375,404,404,404,404,0
|
|
20241121,133400,106097375,404,404,404,404,0
|
|
20241121,133300,106097375,404,404,404,404,29
|
|
20241121,133200,106085659,404,404,404,404,12
|
|
20241121,133100,106080811,404,404,404,404,0
|
|
20241121,133000,106080811,404,404,404,404,0
|
|
20241121,132900,106080811,404,404,404,404,2
|
|
20241121,132800,106080003,403,403,403,403,0
|
|
20241121,132700,106080003,403,403,403,403,0
|
|
20241121,132600,106080003,403,403,403,403,32
|
|
20241121,132500,106067107,402,402,402,402,0
|
|
20241121,132400,106067107,402,402,402,402,0
|
|
20241121,132300,106067107,402,403,404,402,75
|
|
20241121,132200,106036918,403,402,403,402,20
|
|
20241121,132100,106028868,403,403,403,403,0
|
|
20241121,132000,106028868,403,403,403,403,0
|
|
20241121,131900,106028868,403,403,403,403,50
|
|
20241121,131800,106008718,404,404,404,404,0
|
|
20241121,131700,106008718,404,403,404,403,681
|
|
20241121,131600,105734274,402,402,402,402,4
|
|
20241121,131500,105732666,402,402,402,402,5
|
|
20241121,131400,105730656,402,403,403,402,101
|
|
20241121,131300,105689954,404,404,404,404,0
|
|
20241121,131200,105689954,404,404,404,404,0
|
|
20241121,131100,105689954,404,404,404,404,0
|
|
20241121,131000,105689954,404,404,404,404,0
|
|
20241121,130900,105689954,404,404,404,404,0
|
|
20241121,130800,105689954,404,404,404,404,0
|
|
20241121,130700,105689954,404,404,404,404,0
|
|
20241121,130600,105689954,404,404,404,404,0
|
|
20241121,130500,105689954,404,404,404,404,0
|
|
20241121,130400,105689954,404,403,405,403,20046
|
|
20241121,130300,97591354,404,404,404,404,0
|
|
20241121,130200,97591354,404,404,404,404,0
|
|
20241121,130100,97591354,404,404,404,404,0
|
|
20241121,130000,97591354,404,404,404,404,0
|
|
20241121,125900,97591354,404,404,404,404,0
|
|
20241121,125800,97591354,404,404,404,404,0
|
|
20241121,125700,97591354,404,403,404,403,311
|
|
20241121,125600,97465970,402,402,402,402,20
|
|
20241121,125500,97457930,404,402,404,402,94
|
|
20241121,125400,97420114,404,402,404,402,1650
|
|
20241121,125300,96756112,400,400,400,400,15
|
|
20241121,125200,96750112,402,402,402,399,2339
|
|
20241121,125100,95815976,402,402,402,402,2116
|
|
20241121,125000,94965344,399,401,401,399,2111
|
|
20241121,124900,94121965,402,404,404,402,1028
|
|
20241121,124800,93706659,404,404,404,404,0
|
|
20241121,124700,93706659,404,404,404,404,0
|
|
20241121,124600,93706659,404,404,404,404,0
|
|
20241121,124500,93706659,404,404,404,404,0
|
|
20241121,124400,93706659,404,404,404,404,0
|
|
20241121,124300,93706659,404,404,404,404,0
|
|
20241121,124200,93706659,404,404,404,404,0
|
|
20241121,124100,93706659,404,404,404,404,0
|
|
20241121,124000,93706659,404,403,404,403,41
|
|
20241121,123900,93690135,404,403,404,403,32
|
|
20241121,123800,93677238,403,403,404,403,59
|
|
20241121,123700,93653451,404,403,404,403,100
|
|
20241121,123600,93613131,401,401,401,401,263
|
|
20241121,123500,93507668,401,401,401,401,1000
|
|
20241121,123400,93106668,402,402,402,402,0
|
|
20241121,123300,93106668,402,402,402,402,55
|
|
20241121,123200,93084558,404,404,404,404,0
|
|
20241121,123100,93084558,404,404,404,404,7
|
|
20241121,123000,93081730,402,402,402,402,31
|
|
20241121,122900,93069268,402,402,402,402,0
|
|
20241121,122800,93069268,402,402,402,402,61
|
|
20241121,122700,93044746,402,402,402,402,4
|
|
20241121,122600,93043138,401,401,401,401,0
|
|
20241121,122500,93043138,401,401,401,401,0
|
|
20241121,122400,93043138,401,401,401,401,0
|
|
20241121,122300,93043138,401,401,401,401,600
|
|
20241121,122200,92802538,401,401,401,401,0
|
|
20241121,122100,92802538,401,401,401,401,880
|
|
20241121,122000,92449658,404,404,404,404,7
|
|
20241121,121900,92446830,400,400,400,400,0
|
|
20241121,121800,92446830,400,403,404,400,56
|
|
20241121,121700,92424300,400,400,400,400,0
|
|
20241121,121600,92424300,400,403,403,400,52
|
|
20241121,121500,92403440,403,404,404,403,101
|
|
20241121,121400,92362732,404,404,404,404,0
|
|
20241121,121300,92362732,404,404,404,404,0
|
|
20241121,121200,92362732,404,405,405,404,2800
|
|
20241121,121100,91231492,405,404,405,404,17312
|
|
20241121,121000,84237385,404,404,404,404,0
|
|
20241121,120900,84237385,404,404,404,404,0
|
|
20241121,120800,84237385,404,404,404,404,516
|
|
20241121,120700,84028921,404,403,404,403,1101
|
|
20241121,120600,83585167,403,403,403,403,1
|
|
20241121,120500,83584764,402,402,402,402,0
|
|
20241121,120400,83584764,402,402,402,402,0
|
|
20241121,120300,83584764,402,402,402,402,0
|
|
20241121,120200,83584764,402,402,402,402,0
|
|
20241121,120100,83584764,402,402,402,402,0
|
|
20241121,120000,83584764,402,402,402,402,0
|
|
20241121,115900,83584764,402,402,402,402,0
|
|
20241121,115800,83584764,402,402,402,402,0
|
|
20241121,115700,83584764,402,402,402,402,441
|
|
20241121,115600,83407482,403,403,403,403,0
|
|
20241121,115500,83407482,403,403,403,403,0
|
|
20241121,115400,83407482,403,403,403,403,0
|
|
20241121,115300,83407482,403,403,403,403,15
|
|
20241121,115200,83401437,403,403,403,403,3
|
|
20241121,115100,83400228,404,404,404,404,4
|
|
20241121,115000,83398612,404,404,404,404,0
|
|
20241121,114900,83398612,404,404,404,404,0
|
|
20241121,114800,83398612,404,404,404,404,0
|
|
20241121,114700,83398612,404,403,404,403,10000
|
|
20241121,114600,79359011,404,400,404,400,1101
|
|
20241121,114500,78916507,401,401,401,401,80
|
|
20241121,114400,78884427,401,401,401,401,19
|
|
20241121,114300,78876808,401,402,402,401,103
|
|
20241121,114200,78835403,404,404,404,404,0
|
|
20241121,114100,78835403,404,404,404,404,0
|
|
20241121,114000,78835403,404,403,404,403,2000
|
|
20241121,113900,78028135,403,403,403,403,7
|
|
20241121,113800,78025314,401,401,401,401,0
|
|
20241121,113700,78025314,401,401,401,401,0
|
|
20241121,113600,78025314,401,401,401,401,1
|
|
20241121,113500,78024913,402,402,402,402,415
|
|
20241121,113400,77858083,404,404,404,404,0
|
|
20241121,113300,77858083,404,404,404,404,0
|
|
20241121,113200,77858083,404,404,404,404,0
|
|
20241121,113100,77858083,404,404,404,404,0
|
|
20241121,113000,77858083,404,404,404,404,0
|
|
20241121,112900,77858083,404,404,404,404,0
|
|
20241121,112800,77858083,404,404,404,404,0
|
|
20241121,112700,77858083,404,402,404,402,1007
|
|
20241121,112600,77452553,403,403,403,403,0
|
|
20241121,112500,77452553,403,403,403,403,0
|
|
20241121,112400,77452553,403,403,403,403,0
|
|
20241121,112300,77452553,403,399,403,399,307
|
|
20241121,112200,77330032,404,404,404,404,0
|
|
20241121,112100,77330032,404,402,404,402,42
|
|
20241121,112000,77313134,404,400,404,400,27197
|
|
20241121,111900,66434179,400,401,401,400,889
|
|
20241121,111800,66078529,400,400,400,400,0
|
|
20241121,111700,66078529,400,401,401,400,6567
|
|
20241121,111600,63449373,403,403,403,403,0
|
|
20241121,111500,63449373,403,404,404,403,11
|
|
20241121,111400,63444930,404,404,404,404,0
|
|
20241121,111300,63444930,404,404,404,401,152
|
|
20241121,111200,63383722,401,402,402,401,2000
|
|
20241121,111100,62580259,402,402,402,402,2164
|
|
20241121,111000,61710331,402,402,402,402,1
|
|
20241121,110900,61709929,403,403,403,403,40
|
|
20241121,110800,61693809,402,402,402,402,0
|
|
20241121,110700,61693809,402,402,402,402,300
|
|
20241121,110600,61573209,404,404,404,404,0
|
|
20241121,110500,61573209,404,404,404,404,190
|
|
20241121,110400,61496449,404,404,404,404,0
|
|
20241121,110300,61496449,404,403,404,403,65
|
|
20241121,110200,61470239,402,402,402,402,1000
|
|
20241121,110100,61068239,402,402,402,402,45
|
|
20241121,110000,61050149,402,402,402,402,501
|
|
20241121,105900,60848747,402,402,402,402,0
|
|
20241121,105800,60848747,402,402,402,402,10
|
|
20241121,105700,60844727,402,403,403,401,11300
|
|
20241121,105600,56310521,403,403,403,403,2
|
|
20241121,105500,56309715,402,402,402,402,3050
|
|
20241121,105400,55083615,401,401,401,401,0
|
|
20241121,105300,55083615,401,401,401,401,804
|
|
20241121,105200,54761211,400,400,400,400,140
|
|
20241121,105100,54705211,400,401,401,400,428
|
|
20241121,105000,54533995,399,399,399,399,0
|
|
20241121,104900,54533995,399,399,399,399,435
|
|
20241121,104800,54360430,399,400,400,399,11
|
|
20241121,104700,54356031,405,405,405,405,0
|
|
20241121,104600,54356031,405,405,405,405,0
|
|
20241121,104500,54356031,405,405,405,405,0
|
|
20241121,104400,54356031,405,405,405,405,57
|
|
20241121,104300,54332946,407,398,408,398,20094
|
|
20241121,104200,46224555,401,397,401,397,24
|
|
20241121,104100,46215023,399,399,399,398,208
|
|
20241121,104000,46132156,402,402,402,402,234
|
|
20241121,103900,46038088,402,402,402,402,1
|
|
20241121,103800,46037686,402,402,402,402,3
|
|
20241121,103700,46036480,403,403,403,403,0
|
|
20241121,103600,46036480,403,400,403,400,4000
|
|
20241121,103500,44429078,400,400,400,400,1
|
|
20241121,103400,44428678,400,400,400,400,0
|
|
20241121,103300,44428678,400,400,400,400,1
|
|
20241121,103200,44428278,398,400,400,398,103
|
|
20241121,103100,44387282,398,398,398,398,0
|
|
20241121,103000,44387282,398,398,398,398,0
|
|
20241121,102900,44387282,398,398,398,398,165
|
|
20241121,102800,44321612,401,401,401,401,1000
|
|
20241121,102700,43920612,401,398,401,398,170
|
|
20241121,102600,43852949,403,398,403,398,755
|
|
20241121,102500,43550175,403,398,403,398,616
|
|
20241121,102400,43302480,397,398,398,397,500
|
|
20241121,102300,43103979,404,398,404,395,28602
|
|
20241121,102200,31647146,398,393,398,392,10509
|
|
20241121,102100,27493044,392,392,392,392,61
|
|
20241121,102000,27469132,393,393,393,393,300
|
|
20241121,101900,27351232,393,393,393,393,80
|
|
20241121,101800,27319792,393,392,393,392,30
|
|
20241121,101700,27308031,392,392,392,392,100
|
|
20241121,101600,27268831,393,391,393,391,70
|
|
20241121,101500,27241361,390,392,392,390,13175
|
|
20241121,101400,22101540,391,394,394,391,4002
|
|
20241121,101300,20536631,394,394,394,394,5
|
|
20241121,101200,20534661,394,394,394,394,0
|
|
20241121,101100,20534661,394,394,394,394,0
|
|
20241121,101000,20534661,394,394,394,394,0
|
|
20241121,100900,20534661,394,392,394,391,4567
|
|
20241121,100800,18748541,392,392,392,392,0
|
|
20241121,100700,18748541,392,392,392,392,479
|
|
20241121,100600,18560773,394,394,394,394,110
|
|
20241121,100500,18517433,394,394,394,394,0
|
|
20241121,100400,18517433,394,394,394,394,0
|
|
20241121,100300,18517433,394,394,394,394,0
|
|
20241121,100200,18517433,394,394,394,394,1
|
|
20241121,100100,18517039,394,394,394,394,7
|
|
20241121,100000,18514281,391,392,392,391,10
|
|
20241121,095900,18510370,394,394,394,394,0
|
|
20241121,095800,18510370,394,394,394,394,1
|
|
20241121,095700,18509976,391,392,392,391,250
|
|
20241121,095600,18412225,391,391,391,391,0
|
|
20241121,095500,18412225,391,394,394,391,118
|
|
20241121,095400,18366034,394,393,394,393,4
|
|
20241121,095300,18364460,393,393,393,393,3
|
|
20241121,095200,18363281,394,394,394,394,0
|
|
20241121,095100,18363281,394,394,394,394,2
|
|
20241121,095000,18362493,392,392,392,392,0
|
|
20241121,094900,18362493,392,392,392,392,0
|
|
20241121,094800,18362493,392,394,394,392,6
|
|
20241121,094700,18360137,392,392,392,392,100
|
|
20241121,094600,18320937,394,394,394,394,2
|
|
20241121,094500,18320149,392,394,394,392,1088
|
|
20241121,094400,17893643,393,393,393,393,3
|
|
20241121,094300,17892464,395,394,395,394,4092
|
|
20241121,094200,16280214,394,394,394,394,0
|
|
20241121,094100,16280214,394,394,394,394,14
|
|
20241121,094000,16274698,391,396,396,391,1385
|
|
20241121,093900,15731877,393,393,396,393,24
|
|
20241121,093800,15722442,396,393,396,390,10031
|
|
20241121,093700,11796439,394,394,394,394,3
|
|
20241121,093600,11795257,396,396,396,396,8
|
|
20241121,093500,11792089,395,395,395,395,284
|
|
20241121,093400,11679909,395,394,395,394,761
|
|
20241121,093300,11379495,394,394,394,394,4
|
|
20241121,093200,11377919,394,394,394,394,44
|
|
20241121,093100,11360583,394,395,395,394,57
|
|
20241121,093000,11338069,395,395,395,395,0
|
|
20241121,092900,11338069,395,395,395,395,0
|
|
20241121,092800,11338069,395,394,395,394,55
|
|
20241121,092700,11316394,394,394,394,394,14
|
|
20241121,092600,11310878,394,394,394,394,27
|
|
20241121,092500,11300240,395,395,395,395,505
|
|
20241121,092400,11100765,396,395,396,395,238
|
|
20241121,092300,11006642,395,395,395,392,21
|
|
20241121,092200,10998353,392,396,396,392,647
|
|
20241121,092100,10744681,395,393,395,393,3218
|
|
20241121,092000,9473771,395,395,395,395,1
|
|
20241121,091900,9473376,396,395,396,395,346
|
|
20241121,091800,9336705,395,393,395,393,83
|
|
20241121,091700,9304076,396,395,396,395,11
|
|
20241121,091600,9299730,396,395,396,395,11
|
|
20241121,091500,9295384,396,396,396,396,0
|
|
20241121,091400,9295384,396,391,397,391,1215
|
|
20241121,091300,8815912,390,391,393,390,3596
|
|
20241121,091200,7412654,390,394,394,390,800
|
|
20241121,091100,7098652,390,391,392,390,1015
|
|
20241121,091000,6701159,391,396,396,391,8133
|
|
20241121,090900,3496511,396,396,396,396,18
|
|
20241121,090800,3489383,396,396,396,396,151
|
|
20241121,090700,3429587,396,396,396,396,14
|
|
20241121,090600,3424043,402,402,402,402,0
|
|
20241121,090500,3424043,402,402,402,402,4
|
|
20241121,090400,3422435,404,404,404,404,0
|
|
20241121,090300,3422435,404,396,404,396,3887
|
|
20241121,090200,1864539,398,393,398,393,1528
|
|
20241121,090100,1260152,393,394,394,393,466
|
|
20241121,090000,1076674,394,396,396,394,2721
|