611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,190800,103953122,651,651,651,651,4482
|
|
20241118,190700,103953122,651,651,651,651,0
|
|
20241118,190600,103953122,651,651,651,651,0
|
|
20241118,190500,103953122,651,651,651,651,0
|
|
20241118,190400,103953122,651,651,651,651,0
|
|
20241118,190300,103953122,651,651,651,651,0
|
|
20241118,190200,103953122,651,651,651,651,0
|
|
20241118,190100,103953122,651,651,651,651,0
|
|
20241118,190000,103953122,651,651,651,651,0
|
|
20241118,185900,103953122,651,651,651,651,0
|
|
20241118,185800,103953122,651,651,651,651,0
|
|
20241118,185700,103953122,651,651,651,651,0
|
|
20241118,185600,103953122,651,651,651,651,0
|
|
20241118,185500,103953122,651,651,651,651,0
|
|
20241118,185400,103953122,651,651,651,651,0
|
|
20241118,185300,103953122,651,651,651,651,0
|
|
20241118,185200,103953122,651,651,651,651,0
|
|
20241118,185100,103953122,651,651,651,651,0
|
|
20241118,185000,103953122,651,651,651,651,0
|
|
20241118,184900,103953122,651,651,651,651,0
|
|
20241118,184800,103953122,651,651,651,651,0
|
|
20241118,184700,103953122,651,651,651,651,0
|
|
20241118,184600,103953122,651,651,651,651,0
|
|
20241118,184500,103953122,651,651,651,651,0
|
|
20241118,184400,103953122,651,651,651,651,0
|
|
20241118,184300,103953122,651,651,651,651,0
|
|
20241118,184200,103953122,651,651,651,651,0
|
|
20241118,184100,103953122,651,651,651,651,0
|
|
20241118,184000,103953122,651,651,651,651,0
|
|
20241118,183900,103953122,651,651,651,651,0
|
|
20241118,183800,103953122,651,651,651,651,4482
|
|
20241118,183700,103953122,651,651,651,651,0
|
|
20241118,183600,103953122,651,651,651,651,0
|
|
20241118,183500,103953122,651,651,651,651,0
|
|
20241118,183400,103953122,651,651,651,651,0
|
|
20241118,183300,103953122,651,651,651,651,0
|
|
20241118,183200,103953122,651,651,651,651,0
|
|
20241118,183100,103953122,651,651,651,651,0
|
|
20241118,183000,103953122,651,651,651,651,0
|
|
20241118,182900,103953122,651,651,651,651,0
|
|
20241118,182800,103953122,651,651,651,651,0
|
|
20241118,182700,103953122,651,651,651,651,0
|
|
20241118,182600,103953122,651,651,651,651,0
|
|
20241118,182500,103953122,651,651,651,651,0
|
|
20241118,182400,103953122,651,651,651,651,0
|
|
20241118,182300,103953122,651,651,651,651,0
|
|
20241118,182200,103953122,651,651,651,651,0
|
|
20241118,182100,103953122,651,651,651,651,0
|
|
20241118,182000,103953122,651,651,651,651,0
|
|
20241118,181900,103953122,651,651,651,651,0
|
|
20241118,181800,103953122,651,651,651,651,0
|
|
20241118,181700,103953122,651,651,651,651,0
|
|
20241118,181600,103953122,651,651,651,651,0
|
|
20241118,181500,103953122,651,651,651,651,0
|
|
20241118,181400,103953122,651,651,651,651,0
|
|
20241118,181300,103953122,651,651,651,651,0
|
|
20241118,181200,103953122,651,651,651,651,0
|
|
20241118,181100,103953122,651,651,651,651,0
|
|
20241118,181000,103953122,651,651,651,651,0
|
|
20241118,180900,103953122,651,651,651,651,0
|
|
20241118,180800,103953122,651,651,651,651,4482
|
|
20241118,180700,103953122,651,651,651,651,0
|
|
20241118,180600,103953122,651,651,651,651,0
|
|
20241118,180500,103953122,651,651,651,651,0
|
|
20241118,180400,103953122,651,651,651,651,0
|
|
20241118,180300,103953122,651,651,651,651,0
|
|
20241118,180200,103953122,651,651,651,651,0
|
|
20241118,180100,103953122,651,651,651,651,0
|
|
20241118,180000,103953122,651,651,651,651,0
|
|
20241118,175900,103953122,651,651,651,651,0
|
|
20241118,175800,103953122,651,651,651,651,0
|
|
20241118,175700,103953122,651,651,651,651,0
|
|
20241118,175600,103953122,651,651,651,651,0
|
|
20241118,175500,103953122,651,651,651,651,0
|
|
20241118,175400,103953122,651,651,651,651,0
|
|
20241118,175300,103953122,651,651,651,651,0
|
|
20241118,175200,103953122,651,651,651,651,0
|
|
20241118,175100,103953122,651,651,651,651,0
|
|
20241118,175000,103953122,651,651,651,651,0
|
|
20241118,174900,103953122,651,651,651,651,0
|
|
20241118,174800,103953122,651,651,651,651,0
|
|
20241118,174700,103953122,651,651,651,651,0
|
|
20241118,174600,103953122,651,651,651,651,0
|
|
20241118,174500,103953122,651,651,651,651,0
|
|
20241118,174400,103953122,651,651,651,651,0
|
|
20241118,174300,103953122,651,651,651,651,0
|
|
20241118,174200,103953122,651,651,651,651,0
|
|
20241118,174100,103953122,651,651,651,651,0
|
|
20241118,174000,103953122,651,651,651,651,0
|
|
20241118,173900,103953122,651,651,651,651,0
|
|
20241118,173800,103953122,651,651,651,651,4482
|
|
20241118,173700,103953122,651,651,651,651,0
|
|
20241118,173600,103953122,651,651,651,651,0
|
|
20241118,173500,103953122,651,651,651,651,0
|
|
20241118,173400,103953122,651,651,651,651,0
|
|
20241118,173300,103953122,651,651,651,651,0
|
|
20241118,173200,103953122,651,651,651,651,0
|
|
20241118,173100,103953122,651,651,651,651,0
|
|
20241118,173000,103953122,651,651,651,651,0
|
|
20241118,172900,103953122,651,651,651,651,0
|
|
20241118,172800,103953122,651,651,651,651,0
|
|
20241118,172700,103953122,651,651,651,651,0
|
|
20241118,172600,103953122,651,651,651,651,0
|
|
20241118,172500,103953122,651,651,651,651,0
|
|
20241118,172400,103953122,651,651,651,651,0
|
|
20241118,172300,103953122,651,651,651,651,0
|
|
20241118,172200,103953122,651,651,651,651,0
|
|
20241118,172100,103953122,651,651,651,651,0
|
|
20241118,172000,103953122,651,651,651,651,0
|
|
20241118,171900,103953122,651,651,651,651,0
|
|
20241118,171800,103953122,651,651,651,651,0
|
|
20241118,171700,103953122,651,651,651,651,0
|
|
20241118,171600,103953122,651,651,651,651,0
|
|
20241118,171500,103953122,651,651,651,651,0
|
|
20241118,171400,103953122,651,651,651,651,0
|
|
20241118,171300,103953122,651,651,651,651,0
|
|
20241118,171200,103953122,651,651,651,651,0
|
|
20241118,171100,103953122,651,651,651,651,0
|
|
20241118,171000,103953122,651,651,651,651,0
|
|
20241118,170900,103953122,651,651,651,651,0
|
|
20241118,170800,103953122,651,651,651,651,4482
|
|
20241118,170700,103953122,651,651,651,651,0
|
|
20241118,170600,103953122,651,651,651,651,0
|
|
20241118,170500,103953122,651,651,651,651,0
|
|
20241118,170400,103953122,651,651,651,651,0
|
|
20241118,170300,103953122,651,651,651,651,0
|
|
20241118,170200,103953122,651,651,651,651,0
|
|
20241118,170100,103953122,651,651,651,651,0
|
|
20241118,170000,103953122,651,651,651,651,0
|
|
20241118,165900,103953122,651,651,651,651,0
|
|
20241118,165800,103953122,651,651,651,651,0
|
|
20241118,165700,103953122,651,651,651,651,0
|
|
20241118,165600,103953122,651,651,651,651,0
|
|
20241118,165500,103953122,651,651,651,651,0
|
|
20241118,165400,103953122,651,651,651,651,0
|
|
20241118,165300,103953122,651,651,651,651,0
|
|
20241118,165200,103953122,651,651,651,651,0
|
|
20241118,165100,103953122,651,651,651,651,0
|
|
20241118,165000,103953122,651,651,651,651,0
|
|
20241118,164900,103953122,651,651,651,651,0
|
|
20241118,164800,103953122,651,651,651,651,0
|
|
20241118,164700,103953122,651,651,651,651,0
|
|
20241118,164600,103953122,651,651,651,651,0
|
|
20241118,164500,103953122,651,651,651,651,0
|
|
20241118,164400,103953122,651,651,651,651,0
|
|
20241118,164300,103953122,651,651,651,651,0
|
|
20241118,164200,103953122,651,651,651,651,0
|
|
20241118,164100,103953122,651,651,651,651,0
|
|
20241118,164000,103953122,651,651,651,651,0
|
|
20241118,163900,103953122,651,651,651,651,0
|
|
20241118,163800,103953122,651,651,651,651,4482
|
|
20241118,163700,103953122,651,651,651,651,0
|
|
20241118,163600,103953122,651,651,651,651,0
|
|
20241118,163500,103953122,651,651,651,651,0
|
|
20241118,163400,103953122,651,651,651,651,0
|
|
20241118,163300,103953122,651,651,651,651,0
|
|
20241118,163200,103953122,651,651,651,651,0
|
|
20241118,163100,103953122,651,651,651,651,0
|
|
20241118,163000,103953122,651,651,651,651,0
|
|
20241118,162900,103953122,651,651,651,651,0
|
|
20241118,162800,103953122,651,651,651,651,0
|
|
20241118,162700,103953122,651,651,651,651,0
|
|
20241118,162600,103953122,651,651,651,651,0
|
|
20241118,162500,103953122,651,651,651,651,0
|
|
20241118,162400,103953122,651,651,651,651,0
|
|
20241118,162300,103953122,651,651,651,651,0
|
|
20241118,162200,103953122,651,651,651,651,0
|
|
20241118,162100,103953122,651,651,651,651,0
|
|
20241118,162000,103953122,651,651,651,651,0
|
|
20241118,161900,103953122,651,651,651,651,0
|
|
20241118,161800,103953122,651,651,651,651,0
|
|
20241118,161700,103953122,651,651,651,651,0
|
|
20241118,161600,103953122,651,651,651,651,0
|
|
20241118,161500,103953122,651,651,651,651,0
|
|
20241118,161400,103953122,651,651,651,651,0
|
|
20241118,161300,103953122,651,651,651,651,0
|
|
20241118,161200,103953122,651,651,651,651,0
|
|
20241118,161100,103953122,651,651,651,651,0
|
|
20241118,161000,103953122,651,651,651,651,0
|
|
20241118,160900,103953122,651,651,651,651,0
|
|
20241118,160800,103953122,651,651,651,651,4482
|
|
20241118,160700,103953122,651,651,651,651,0
|
|
20241118,160600,103953122,651,651,651,651,0
|
|
20241118,160500,103953122,651,651,651,651,0
|
|
20241118,160400,103953122,651,651,651,651,0
|
|
20241118,160300,103953122,651,651,651,651,0
|
|
20241118,160200,103953122,651,651,651,651,0
|
|
20241118,160100,103953122,651,651,651,651,0
|
|
20241118,160000,103953122,651,651,651,651,0
|
|
20241118,155900,103953122,651,651,651,651,0
|
|
20241118,155800,103953122,651,651,651,651,0
|
|
20241118,155700,103953122,651,651,651,651,0
|
|
20241118,155600,103953122,651,651,651,651,0
|
|
20241118,155500,103953122,651,651,651,651,0
|
|
20241118,155400,103953122,651,651,651,651,0
|
|
20241118,155300,103953122,651,651,651,651,0
|
|
20241118,155200,103953122,651,651,651,651,0
|
|
20241118,155100,103953122,651,651,651,651,0
|
|
20241118,155000,103953122,651,651,651,651,0
|
|
20241118,154900,103953122,651,651,651,651,0
|
|
20241118,154800,103953122,651,651,651,651,0
|
|
20241118,154700,103953122,651,651,651,651,0
|
|
20241118,154600,103953122,651,651,651,651,0
|
|
20241118,154500,103953122,651,651,651,651,0
|
|
20241118,154400,103953122,651,651,651,651,0
|
|
20241118,154300,103953122,651,651,651,651,0
|
|
20241118,154200,103953122,651,651,651,651,0
|
|
20241118,154100,103953122,651,651,651,651,0
|
|
20241118,154000,103953122,651,651,651,651,0
|
|
20241118,153900,103953122,651,651,651,651,0
|
|
20241118,153800,103953122,651,651,651,651,4482
|
|
20241118,153700,103953122,651,651,651,651,0
|
|
20241118,153600,103953122,651,651,651,651,0
|
|
20241118,153500,103953122,651,651,651,651,0
|
|
20241118,153400,103953122,651,651,651,651,0
|
|
20241118,153300,103953122,651,651,651,651,0
|
|
20241118,153200,103953122,651,651,651,651,0
|
|
20241118,153100,103953122,651,651,651,651,0
|
|
20241118,153000,103953122,651,651,651,651,4482
|
|
20241118,152900,101035340,651,651,651,651,0
|
|
20241118,152800,101035340,651,651,651,651,0
|
|
20241118,152700,101035340,651,651,651,651,0
|
|
20241118,152600,101035340,651,651,651,651,0
|
|
20241118,152500,101035340,651,651,651,651,0
|
|
20241118,152400,101035340,651,651,651,651,0
|
|
20241118,152300,101035340,651,651,651,651,0
|
|
20241118,152200,101035340,651,651,651,651,0
|
|
20241118,152100,101035340,651,651,651,651,0
|
|
20241118,152000,101035340,651,651,651,651,0
|
|
20241118,151900,101035340,651,651,651,651,16
|
|
20241118,151800,101024924,654,654,654,654,0
|
|
20241118,151700,101024924,654,654,654,654,0
|
|
20241118,151600,101024924,654,654,654,654,0
|
|
20241118,151500,101024924,654,655,655,651,1020
|
|
20241118,151400,100360834,650,650,650,650,1151
|
|
20241118,151300,99612684,654,654,654,654,0
|
|
20241118,151200,99612684,654,654,654,654,0
|
|
20241118,151100,99612684,654,654,654,654,1300
|
|
20241118,151000,98762484,654,654,654,654,1
|
|
20241118,150900,98761830,654,653,654,653,1000
|
|
20241118,150800,98108130,653,653,653,653,2
|
|
20241118,150700,98106824,653,653,653,653,0
|
|
20241118,150600,98106824,653,653,653,653,0
|
|
20241118,150500,98106824,653,653,653,653,0
|
|
20241118,150400,98106824,653,653,653,653,0
|
|
20241118,150300,98106824,653,653,653,653,0
|
|
20241118,150200,98106824,653,653,653,653,0
|
|
20241118,150100,98106824,653,653,653,653,1
|
|
20241118,150000,98106171,651,651,651,651,0
|
|
20241118,145900,98106171,651,651,651,651,0
|
|
20241118,145800,98106171,651,651,651,651,3112
|
|
20241118,145700,96080259,650,650,650,650,0
|
|
20241118,145600,96080259,650,651,651,650,2
|
|
20241118,145500,96078958,650,650,650,650,0
|
|
20241118,145400,96078958,650,650,650,650,0
|
|
20241118,145300,96078958,650,650,650,650,0
|
|
20241118,145200,96078958,650,650,650,650,1
|
|
20241118,145100,96078308,649,650,650,649,451
|
|
20241118,145000,95785209,649,649,649,649,0
|
|
20241118,144900,95785209,649,651,651,649,13
|
|
20241118,144800,95776770,649,649,649,649,0
|
|
20241118,144700,95776770,649,649,649,649,13
|
|
20241118,144600,95768333,649,649,649,649,850
|
|
20241118,144500,95216683,649,649,649,649,0
|
|
20241118,144400,95216683,649,649,649,649,1
|
|
20241118,144300,95216034,649,649,649,649,0
|
|
20241118,144200,95216034,649,649,649,649,800
|
|
20241118,144100,94696834,649,649,649,649,1
|
|
20241118,144000,94696185,651,651,651,651,21
|
|
20241118,143900,94682514,651,651,651,651,0
|
|
20241118,143800,94682514,651,649,651,649,3
|
|
20241118,143700,94680564,649,649,649,649,1465
|
|
20241118,143600,93729779,649,651,651,649,1720
|
|
20241118,143500,92613497,651,651,651,651,0
|
|
20241118,143400,92613497,651,651,651,651,0
|
|
20241118,143300,92613497,651,651,651,651,100
|
|
20241118,143200,92548397,649,649,649,649,0
|
|
20241118,143100,92548397,649,649,649,649,0
|
|
20241118,143000,92548397,649,649,649,649,0
|
|
20241118,142900,92548397,649,650,650,649,1260
|
|
20241118,142800,91730622,649,649,649,649,0
|
|
20241118,142700,91730622,649,649,649,649,0
|
|
20241118,142600,91730622,649,649,649,649,0
|
|
20241118,142500,91730622,649,649,649,649,0
|
|
20241118,142400,91730622,649,649,649,649,3
|
|
20241118,142300,91728675,649,649,649,649,100
|
|
20241118,142200,91663775,648,648,648,648,300
|
|
20241118,142100,91469375,651,651,651,651,0
|
|
20241118,142000,91469375,651,651,651,651,6
|
|
20241118,141900,91465469,647,647,647,647,3135
|
|
20241118,141800,89437124,647,647,647,647,0
|
|
20241118,141700,89437124,647,648,648,647,8003
|
|
20241118,141600,84257983,648,651,651,648,12767
|
|
20241118,141500,75963429,652,652,652,652,2159
|
|
20241118,141400,74555761,653,653,653,653,0
|
|
20241118,141300,74555761,653,653,653,653,2946
|
|
20241118,141200,72632023,653,654,654,653,2810
|
|
20241118,141100,70797088,654,654,654,654,0
|
|
20241118,141000,70797088,654,654,654,654,0
|
|
20241118,140900,70797088,654,654,654,654,0
|
|
20241118,140800,70797088,654,654,654,654,0
|
|
20241118,140700,70797088,654,654,654,654,0
|
|
20241118,140600,70797088,654,654,654,654,1
|
|
20241118,140500,70796434,653,653,653,653,0
|
|
20241118,140400,70796434,653,653,653,653,352
|
|
20241118,140300,70566578,653,653,653,653,0
|
|
20241118,140200,70566578,653,653,653,653,0
|
|
20241118,140100,70566578,653,653,653,653,1
|
|
20241118,140000,70565925,653,653,653,653,0
|
|
20241118,135900,70565925,653,653,653,653,0
|
|
20241118,135800,70565925,653,653,653,653,0
|
|
20241118,135700,70565925,653,653,653,653,0
|
|
20241118,135600,70565925,653,653,653,653,0
|
|
20241118,135500,70565925,653,653,653,653,0
|
|
20241118,135400,70565925,653,653,653,653,0
|
|
20241118,135300,70565925,653,653,653,653,0
|
|
20241118,135200,70565925,653,653,653,653,0
|
|
20241118,135100,70565925,653,653,653,653,0
|
|
20241118,135000,70565925,653,653,653,653,0
|
|
20241118,134900,70565925,653,653,653,653,0
|
|
20241118,134800,70565925,653,653,653,653,0
|
|
20241118,134700,70565925,653,653,653,653,100
|
|
20241118,134600,70500625,653,653,653,653,4
|
|
20241118,134500,70498013,653,653,653,653,0
|
|
20241118,134400,70498013,653,653,653,653,1
|
|
20241118,134300,70497360,653,653,653,653,0
|
|
20241118,134200,70497360,653,653,653,653,0
|
|
20241118,134100,70497360,653,653,653,653,1
|
|
20241118,134000,70496707,652,652,652,652,1617
|
|
20241118,133900,69442423,656,656,656,656,0
|
|
20241118,133800,69442423,656,656,656,656,0
|
|
20241118,133700,69442423,656,656,656,656,0
|
|
20241118,133600,69442423,656,656,656,656,169
|
|
20241118,133500,69331559,656,656,656,656,0
|
|
20241118,133400,69331559,656,656,656,656,0
|
|
20241118,133300,69331559,656,656,656,656,0
|
|
20241118,133200,69331559,656,656,656,656,0
|
|
20241118,133100,69331559,656,656,656,656,0
|
|
20241118,133000,69331559,656,656,656,656,0
|
|
20241118,132900,69331559,656,656,656,656,0
|
|
20241118,132800,69331559,656,656,656,656,0
|
|
20241118,132700,69331559,656,656,656,656,0
|
|
20241118,132600,69331559,656,656,656,656,2
|
|
20241118,132500,69330247,655,655,655,655,0
|
|
20241118,132400,69330247,655,655,655,655,0
|
|
20241118,132300,69330247,655,655,655,655,0
|
|
20241118,132200,69330247,655,655,655,655,100
|
|
20241118,132100,69264747,655,655,655,655,0
|
|
20241118,132000,69264747,655,655,655,655,0
|
|
20241118,131900,69264747,655,655,655,655,0
|
|
20241118,131800,69264747,655,655,655,655,0
|
|
20241118,131700,69264747,655,655,655,655,0
|
|
20241118,131600,69264747,655,655,655,655,1
|
|
20241118,131500,69264092,657,657,657,657,0
|
|
20241118,131400,69264092,657,656,657,656,593
|
|
20241118,131300,68874539,657,657,657,657,0
|
|
20241118,131200,68874539,657,657,657,657,1
|
|
20241118,131100,68873882,651,652,652,650,2540
|
|
20241118,131000,67221675,654,656,656,654,3148
|
|
20241118,130900,65158476,658,658,658,658,0
|
|
20241118,130800,65158476,658,658,658,658,0
|
|
20241118,130700,65158476,658,658,658,658,0
|
|
20241118,130600,65158476,658,658,658,658,0
|
|
20241118,130500,65158476,658,658,658,658,0
|
|
20241118,130400,65158476,658,658,658,658,1267
|
|
20241118,130300,64324790,656,656,656,656,0
|
|
20241118,130200,64324790,656,656,656,656,0
|
|
20241118,130100,64324790,656,656,656,656,0
|
|
20241118,130000,64324790,656,656,656,656,2
|
|
20241118,125900,64323478,656,657,657,656,106
|
|
20241118,125800,64253854,658,658,658,658,1
|
|
20241118,125700,64253196,656,656,656,656,25
|
|
20241118,125600,64236796,658,658,658,658,0
|
|
20241118,125500,64236796,658,658,658,658,5
|
|
20241118,125400,64233506,656,656,656,656,0
|
|
20241118,125300,64233506,656,656,656,656,0
|
|
20241118,125200,64233506,656,656,656,656,30
|
|
20241118,125100,64213826,656,656,656,656,0
|
|
20241118,125000,64213826,656,656,656,656,94
|
|
20241118,124900,64152162,656,656,656,656,0
|
|
20241118,124800,64152162,656,656,656,656,20
|
|
20241118,124700,64139042,656,656,656,656,0
|
|
20241118,124600,64139042,656,656,656,656,0
|
|
20241118,124500,64139042,656,656,656,656,0
|
|
20241118,124400,64139042,656,656,656,656,0
|
|
20241118,124300,64139042,656,656,656,656,0
|
|
20241118,124200,64139042,656,656,656,656,1
|
|
20241118,124100,64138386,656,656,656,656,0
|
|
20241118,124000,64138386,656,656,656,656,0
|
|
20241118,123900,64138386,656,656,656,656,0
|
|
20241118,123800,64138386,656,656,656,656,0
|
|
20241118,123700,64138386,656,656,656,656,0
|
|
20241118,123600,64138386,656,656,656,656,0
|
|
20241118,123500,64138386,656,656,656,656,2
|
|
20241118,123400,64137074,655,655,655,655,0
|
|
20241118,123300,64137074,655,655,655,655,0
|
|
20241118,123200,64137074,655,655,655,655,1
|
|
20241118,123100,64136419,655,655,655,655,0
|
|
20241118,123000,64136419,655,655,655,655,0
|
|
20241118,122900,64136419,655,655,655,655,0
|
|
20241118,122800,64136419,655,655,655,655,5
|
|
20241118,122700,64133144,655,655,655,655,0
|
|
20241118,122600,64133144,655,655,655,655,1
|
|
20241118,122500,64132489,656,656,656,656,13
|
|
20241118,122400,64123961,658,658,658,658,1
|
|
20241118,122300,64123303,658,658,658,658,1
|
|
20241118,122200,64122645,655,655,655,655,0
|
|
20241118,122100,64122645,655,655,655,655,1
|
|
20241118,122000,64121990,655,655,655,655,0
|
|
20241118,121900,64121990,655,655,655,655,1110
|
|
20241118,121800,63394940,655,655,655,655,100
|
|
20241118,121700,63329440,658,658,658,658,0
|
|
20241118,121600,63329440,658,655,658,652,6001
|
|
20241118,121500,59410083,655,655,655,655,0
|
|
20241118,121400,59410083,655,655,655,655,0
|
|
20241118,121300,59410083,655,655,655,655,0
|
|
20241118,121200,59410083,655,655,655,655,1
|
|
20241118,121100,59409428,654,654,654,654,0
|
|
20241118,121000,59409428,654,654,654,654,0
|
|
20241118,120900,59409428,654,654,654,654,0
|
|
20241118,120800,59409428,654,654,654,654,0
|
|
20241118,120700,59409428,654,654,654,654,0
|
|
20241118,120600,59409428,654,654,654,654,0
|
|
20241118,120500,59409428,654,654,654,654,0
|
|
20241118,120400,59409428,654,654,654,654,0
|
|
20241118,120300,59409428,654,654,654,654,0
|
|
20241118,120200,59409428,654,654,654,654,0
|
|
20241118,120100,59409428,654,654,654,654,80
|
|
20241118,120000,59357108,654,654,654,654,0
|
|
20241118,115900,59357108,654,654,654,654,0
|
|
20241118,115800,59357108,654,654,654,654,5
|
|
20241118,115700,59353838,654,654,654,654,0
|
|
20241118,115600,59353838,654,654,654,654,1
|
|
20241118,115500,59353184,658,658,658,658,0
|
|
20241118,115400,59353184,658,658,658,658,0
|
|
20241118,115300,59353184,658,658,658,658,0
|
|
20241118,115200,59353184,658,658,658,658,1
|
|
20241118,115100,59352526,658,655,658,655,3
|
|
20241118,115000,59350558,654,654,654,654,0
|
|
20241118,114900,59350558,654,655,655,654,100
|
|
20241118,114800,59285068,655,655,655,654,10
|
|
20241118,114700,59278520,655,655,655,655,12
|
|
20241118,114600,59270660,655,654,661,654,50
|
|
20241118,114500,59237827,654,654,654,654,0
|
|
20241118,114400,59237827,654,654,654,654,0
|
|
20241118,114300,59237827,654,654,654,654,0
|
|
20241118,114200,59237827,654,654,654,654,0
|
|
20241118,114100,59237827,654,654,654,654,1
|
|
20241118,114000,59237173,661,661,661,661,0
|
|
20241118,113900,59237173,661,661,661,661,0
|
|
20241118,113800,59237173,661,661,661,661,1
|
|
20241118,113700,59236512,653,653,653,653,0
|
|
20241118,113600,59236512,653,653,653,653,372
|
|
20241118,113500,58993596,653,653,653,653,0
|
|
20241118,113400,58993596,653,659,661,653,493
|
|
20241118,113300,58670732,659,659,659,659,1
|
|
20241118,113200,58670073,655,655,655,655,1
|
|
20241118,113100,58669418,662,662,662,662,0
|
|
20241118,113000,58669418,662,662,662,662,0
|
|
20241118,112900,58669418,662,662,662,662,0
|
|
20241118,112800,58669418,662,662,662,662,0
|
|
20241118,112700,58669418,662,662,662,662,0
|
|
20241118,112600,58669418,662,662,662,662,0
|
|
20241118,112500,58669418,662,662,662,662,0
|
|
20241118,112400,58669418,662,662,662,662,0
|
|
20241118,112300,58669418,662,662,662,662,0
|
|
20241118,112200,58669418,662,662,662,662,0
|
|
20241118,112100,58669418,662,662,662,662,0
|
|
20241118,112000,58669418,662,662,663,662,4
|
|
20241118,111900,58666769,652,652,652,652,0
|
|
20241118,111800,58666769,652,652,652,652,0
|
|
20241118,111700,58666769,652,652,652,652,0
|
|
20241118,111600,58666769,652,652,652,652,0
|
|
20241118,111500,58666769,652,652,652,652,0
|
|
20241118,111400,58666769,652,652,652,652,0
|
|
20241118,111300,58666769,652,652,652,652,0
|
|
20241118,111200,58666769,652,652,652,652,0
|
|
20241118,111100,58666769,652,652,652,652,25
|
|
20241118,111000,58650469,663,663,663,663,0
|
|
20241118,110900,58650469,663,663,663,663,1
|
|
20241118,110800,58649806,652,652,652,652,1
|
|
20241118,110700,58649154,650,660,660,650,3758
|
|
20241118,110600,56195356,662,662,662,662,48
|
|
20241118,110500,56163580,669,667,669,667,617
|
|
20241118,110400,55751437,666,665,666,665,454
|
|
20241118,110300,55449226,662,662,662,662,0
|
|
20241118,110200,55449226,662,662,662,662,0
|
|
20241118,110100,55449226,662,662,662,662,0
|
|
20241118,110000,55449226,662,663,665,662,1128
|
|
20241118,105900,54699550,663,663,663,663,300
|
|
20241118,105800,54500650,658,658,658,658,1
|
|
20241118,105700,54499992,656,656,656,656,0
|
|
20241118,105600,54499992,656,656,656,656,1
|
|
20241118,105500,54499336,664,664,664,664,0
|
|
20241118,105400,54499336,664,661,664,661,2300
|
|
20241118,105300,52974427,661,661,661,661,1214
|
|
20241118,105200,52171973,657,659,659,657,446
|
|
20241118,105100,51878461,659,659,659,659,0
|
|
20241118,105000,51878461,659,659,659,659,0
|
|
20241118,104900,51878461,659,659,659,659,1
|
|
20241118,104800,51877802,662,662,662,662,0
|
|
20241118,104700,51877802,662,662,662,662,0
|
|
20241118,104600,51877802,662,662,662,662,40
|
|
20241118,104500,51851322,662,662,662,662,0
|
|
20241118,104400,51851322,662,662,662,662,100
|
|
20241118,104300,51785122,662,662,662,662,0
|
|
20241118,104200,51785122,662,660,662,660,25
|
|
20241118,104100,51768600,660,655,660,655,41
|
|
20241118,104000,51741592,655,655,655,655,727
|
|
20241118,103900,51265407,655,655,655,655,1
|
|
20241118,103800,51264752,656,656,656,656,0
|
|
20241118,103700,51264752,656,656,656,656,0
|
|
20241118,103600,51264752,656,655,656,655,4
|
|
20241118,103500,51262129,658,658,658,658,1
|
|
20241118,103400,51261471,658,658,658,658,3
|
|
20241118,103300,51259497,653,653,653,653,1
|
|
20241118,103200,51258844,653,653,653,653,11
|
|
20241118,103100,51251661,659,659,659,659,0
|
|
20241118,103000,51251661,659,659,659,659,0
|
|
20241118,102900,51251661,659,655,659,655,700
|
|
20241118,102800,50790667,652,652,652,652,0
|
|
20241118,102700,50790667,652,652,652,652,0
|
|
20241118,102600,50790667,652,652,652,652,1
|
|
20241118,102500,50790015,652,652,652,652,0
|
|
20241118,102400,50790015,652,652,652,652,0
|
|
20241118,102300,50790015,652,652,652,652,1002
|
|
20241118,102200,50136711,652,652,652,652,25
|
|
20241118,102100,50120411,652,652,652,652,12
|
|
20241118,102000,50112587,652,652,652,652,1
|
|
20241118,101900,50111935,652,652,652,652,0
|
|
20241118,101800,50111935,652,652,652,652,289
|
|
20241118,101700,49923507,651,651,651,651,0
|
|
20241118,101600,49923507,651,651,651,651,1
|
|
20241118,101500,49922856,651,651,651,651,1
|
|
20241118,101400,49922205,652,652,652,652,0
|
|
20241118,101300,49922205,652,652,652,652,0
|
|
20241118,101200,49922205,652,652,652,652,0
|
|
20241118,101100,49922205,652,652,652,648,13
|
|
20241118,101000,49913733,652,652,652,652,1
|
|
20241118,100900,49913081,652,652,652,652,3
|
|
20241118,100800,49911125,646,648,648,646,1000
|
|
20241118,100700,49264149,646,648,648,646,7797
|
|
20241118,100600,44223720,652,649,652,647,3199
|
|
20241118,100500,42152671,647,650,650,647,4299
|
|
20241118,100400,39369735,652,652,652,652,2
|
|
20241118,100300,39368431,652,652,652,652,2
|
|
20241118,100200,39367127,650,652,652,650,2264
|
|
20241118,100100,37895242,652,652,652,652,1
|
|
20241118,100000,37894590,652,652,652,652,4
|
|
20241118,095900,37891982,652,652,652,652,0
|
|
20241118,095800,37891982,652,652,652,652,0
|
|
20241118,095700,37891982,652,652,652,652,77
|
|
20241118,095600,37841778,651,651,651,651,153
|
|
20241118,095500,37742175,652,652,652,652,0
|
|
20241118,095400,37742175,652,652,652,652,0
|
|
20241118,095300,37742175,652,653,653,652,1186
|
|
20241118,095200,36968737,653,653,653,653,1
|
|
20241118,095100,36968084,653,653,653,653,1
|
|
20241118,095000,36967431,654,655,655,654,476
|
|
20241118,094900,36655897,655,655,655,655,0
|
|
20241118,094800,36655897,655,656,656,655,2180
|
|
20241118,094700,35227995,656,656,656,656,0
|
|
20241118,094600,35227995,656,656,656,655,4568
|
|
20241118,094500,32235385,657,658,658,657,2019
|
|
20241118,094400,30906897,658,658,658,658,10
|
|
20241118,094300,30900317,656,656,656,656,0
|
|
20241118,094200,30900317,656,658,658,656,6
|
|
20241118,094100,30896379,658,658,658,658,3
|
|
20241118,094000,30894405,658,658,658,658,68
|
|
20241118,093900,30849661,658,658,658,658,2
|
|
20241118,093800,30848345,657,657,657,657,54
|
|
20241118,093700,30812867,658,657,658,657,211
|
|
20241118,093600,30674129,658,658,658,658,0
|
|
20241118,093500,30674129,658,658,658,658,86
|
|
20241118,093400,30617541,659,659,659,659,3
|
|
20241118,093300,30615564,659,659,659,659,22
|
|
20241118,093200,30601066,659,659,659,659,11
|
|
20241118,093100,30593817,659,658,659,657,9397
|
|
20241118,093000,24419810,658,658,658,658,2
|
|
20241118,092900,24418494,658,658,658,658,3411
|
|
20241118,092800,22174056,658,658,658,658,0
|
|
20241118,092700,22174056,658,658,658,658,1134
|
|
20241118,092600,21427884,658,658,658,658,0
|
|
20241118,092500,21427884,658,658,658,658,2765
|
|
20241118,092400,19608514,657,658,658,657,1415
|
|
20241118,092300,18677459,658,658,658,658,201
|
|
20241118,092200,18545201,658,658,658,658,182
|
|
20241118,092100,18425445,659,659,659,659,0
|
|
20241118,092000,18425445,659,659,659,659,759
|
|
20241118,091900,17925264,659,655,659,655,1070
|
|
20241118,091800,17221014,654,654,654,654,0
|
|
20241118,091700,17221014,654,654,654,654,0
|
|
20241118,091600,17221014,654,654,654,654,1
|
|
20241118,091500,17220360,655,655,655,655,4545
|
|
20241118,091400,14243385,659,659,659,659,1077
|
|
20241118,091300,13533642,660,660,660,660,0
|
|
20241118,091200,13533642,660,658,660,650,8035
|
|
20241118,091100,8265253,659,659,659,659,0
|
|
20241118,091000,8265253,659,659,659,659,1
|
|
20241118,090900,8264594,659,659,659,659,409
|
|
20241118,090800,7995063,660,660,660,660,163
|
|
20241118,090700,7887483,660,661,661,660,4
|
|
20241118,090600,7884840,662,663,663,662,3060
|
|
20241118,090500,5859119,663,663,663,662,2070
|
|
20241118,090400,4488709,662,664,664,662,5004
|
|
20241118,090300,1166059,664,664,664,664,10
|
|
20241118,090200,1159419,665,665,665,665,20
|
|
20241118,090100,1146119,664,665,665,664,2
|
|
20241118,090000,1144790,664,666,666,664,1719
|