696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,203300,39982720,387,387,387,387,3580
|
|
20241118,203200,39982720,387,387,387,387,0
|
|
20241118,203100,39982720,387,387,387,387,0
|
|
20241118,203000,39982720,387,387,387,387,0
|
|
20241118,202900,39982720,387,387,387,387,0
|
|
20241118,202800,39982720,387,387,387,387,0
|
|
20241118,202700,39982720,387,387,387,387,0
|
|
20241118,202600,39982720,387,387,387,387,0
|
|
20241118,202500,39982720,387,387,387,387,0
|
|
20241118,202400,39982720,387,387,387,387,0
|
|
20241118,202300,39982720,387,387,387,387,0
|
|
20241118,202200,39982720,387,387,387,387,0
|
|
20241118,202100,39982720,387,387,387,387,0
|
|
20241118,202000,39982720,387,387,387,387,0
|
|
20241118,201900,39982720,387,387,387,387,0
|
|
20241118,201800,39982720,387,387,387,387,0
|
|
20241118,201700,39982720,387,387,387,387,0
|
|
20241118,201600,39982720,387,387,387,387,0
|
|
20241118,201500,39982720,387,387,387,387,0
|
|
20241118,201400,39982720,387,387,387,387,0
|
|
20241118,201300,39982720,387,387,387,387,0
|
|
20241118,201200,39982720,387,387,387,387,0
|
|
20241118,201100,39982720,387,387,387,387,0
|
|
20241118,201000,39982720,387,387,387,387,0
|
|
20241118,200900,39982720,387,387,387,387,0
|
|
20241118,200800,39982720,387,387,387,387,0
|
|
20241118,200700,39982720,387,387,387,387,0
|
|
20241118,200600,39982720,387,387,387,387,0
|
|
20241118,200500,39982720,387,387,387,387,0
|
|
20241118,200400,39982720,387,387,387,387,0
|
|
20241118,200300,39982720,387,387,387,387,3580
|
|
20241118,200200,39982720,387,387,387,387,0
|
|
20241118,200100,39982720,387,387,387,387,0
|
|
20241118,200000,39982720,387,387,387,387,0
|
|
20241118,195900,39982720,387,387,387,387,0
|
|
20241118,195800,39982720,387,387,387,387,0
|
|
20241118,195700,39982720,387,387,387,387,0
|
|
20241118,195600,39982720,387,387,387,387,0
|
|
20241118,195500,39982720,387,387,387,387,0
|
|
20241118,195400,39982720,387,387,387,387,0
|
|
20241118,195300,39982720,387,387,387,387,0
|
|
20241118,195200,39982720,387,387,387,387,0
|
|
20241118,195100,39982720,387,387,387,387,0
|
|
20241118,195000,39982720,387,387,387,387,0
|
|
20241118,194900,39982720,387,387,387,387,0
|
|
20241118,194800,39982720,387,387,387,387,0
|
|
20241118,194700,39982720,387,387,387,387,0
|
|
20241118,194600,39982720,387,387,387,387,0
|
|
20241118,194500,39982720,387,387,387,387,0
|
|
20241118,194400,39982720,387,387,387,387,0
|
|
20241118,194300,39982720,387,387,387,387,0
|
|
20241118,194200,39982720,387,387,387,387,0
|
|
20241118,194100,39982720,387,387,387,387,0
|
|
20241118,194000,39982720,387,387,387,387,0
|
|
20241118,193900,39982720,387,387,387,387,0
|
|
20241118,193800,39982720,387,387,387,387,0
|
|
20241118,193700,39982720,387,387,387,387,0
|
|
20241118,193600,39982720,387,387,387,387,0
|
|
20241118,193500,39982720,387,387,387,387,0
|
|
20241118,193400,39982720,387,387,387,387,0
|
|
20241118,193300,39982720,387,387,387,387,3580
|
|
20241118,193200,39982720,387,387,387,387,0
|
|
20241118,193100,39982720,387,387,387,387,0
|
|
20241118,193000,39982720,387,387,387,387,0
|
|
20241118,192900,39982720,387,387,387,387,0
|
|
20241118,192800,39982720,387,387,387,387,0
|
|
20241118,192700,39982720,387,387,387,387,0
|
|
20241118,192600,39982720,387,387,387,387,0
|
|
20241118,192500,39982720,387,387,387,387,0
|
|
20241118,192400,39982720,387,387,387,387,0
|
|
20241118,192300,39982720,387,387,387,387,0
|
|
20241118,192200,39982720,387,387,387,387,0
|
|
20241118,192100,39982720,387,387,387,387,0
|
|
20241118,192000,39982720,387,387,387,387,0
|
|
20241118,191900,39982720,387,387,387,387,0
|
|
20241118,191800,39982720,387,387,387,387,0
|
|
20241118,191700,39982720,387,387,387,387,0
|
|
20241118,191600,39982720,387,387,387,387,0
|
|
20241118,191500,39982720,387,387,387,387,0
|
|
20241118,191400,39982720,387,387,387,387,0
|
|
20241118,191300,39982720,387,387,387,387,0
|
|
20241118,191200,39982720,387,387,387,387,0
|
|
20241118,191100,39982720,387,387,387,387,0
|
|
20241118,191000,39982720,387,387,387,387,0
|
|
20241118,190900,39982720,387,387,387,387,0
|
|
20241118,190800,39982720,387,387,387,387,0
|
|
20241118,190700,39982720,387,387,387,387,0
|
|
20241118,190600,39982720,387,387,387,387,0
|
|
20241118,190500,39982720,387,387,387,387,0
|
|
20241118,190400,39982720,387,387,387,387,0
|
|
20241118,190300,39982720,387,387,387,387,3580
|
|
20241118,190200,39982720,387,387,387,387,0
|
|
20241118,190100,39982720,387,387,387,387,0
|
|
20241118,190000,39982720,387,387,387,387,0
|
|
20241118,185900,39982720,387,387,387,387,0
|
|
20241118,185800,39982720,387,387,387,387,0
|
|
20241118,185700,39982720,387,387,387,387,0
|
|
20241118,185600,39982720,387,387,387,387,0
|
|
20241118,185500,39982720,387,387,387,387,0
|
|
20241118,185400,39982720,387,387,387,387,0
|
|
20241118,185300,39982720,387,387,387,387,0
|
|
20241118,185200,39982720,387,387,387,387,0
|
|
20241118,185100,39982720,387,387,387,387,0
|
|
20241118,185000,39982720,387,387,387,387,0
|
|
20241118,184900,39982720,387,387,387,387,0
|
|
20241118,184800,39982720,387,387,387,387,0
|
|
20241118,184700,39982720,387,387,387,387,0
|
|
20241118,184600,39982720,387,387,387,387,0
|
|
20241118,184500,39982720,387,387,387,387,0
|
|
20241118,184400,39982720,387,387,387,387,0
|
|
20241118,184300,39982720,387,387,387,387,0
|
|
20241118,184200,39982720,387,387,387,387,0
|
|
20241118,184100,39982720,387,387,387,387,0
|
|
20241118,184000,39982720,387,387,387,387,0
|
|
20241118,183900,39982720,387,387,387,387,0
|
|
20241118,183800,39982720,387,387,387,387,0
|
|
20241118,183700,39982720,387,387,387,387,0
|
|
20241118,183600,39982720,387,387,387,387,0
|
|
20241118,183500,39982720,387,387,387,387,0
|
|
20241118,183400,39982720,387,387,387,387,0
|
|
20241118,183300,39982720,387,387,387,387,3580
|
|
20241118,183200,39982720,387,387,387,387,0
|
|
20241118,183100,39982720,387,387,387,387,0
|
|
20241118,183000,39982720,387,387,387,387,0
|
|
20241118,182900,39982720,387,387,387,387,0
|
|
20241118,182800,39982720,387,387,387,387,0
|
|
20241118,182700,39982720,387,387,387,387,0
|
|
20241118,182600,39982720,387,387,387,387,0
|
|
20241118,182500,39982720,387,387,387,387,0
|
|
20241118,182400,39982720,387,387,387,387,0
|
|
20241118,182300,39982720,387,387,387,387,0
|
|
20241118,182200,39982720,387,387,387,387,0
|
|
20241118,182100,39982720,387,387,387,387,0
|
|
20241118,182000,39982720,387,387,387,387,0
|
|
20241118,181900,39982720,387,387,387,387,0
|
|
20241118,181800,39982720,387,387,387,387,0
|
|
20241118,181700,39982720,387,387,387,387,0
|
|
20241118,181600,39982720,387,387,387,387,0
|
|
20241118,181500,39982720,387,387,387,387,0
|
|
20241118,181400,39982720,387,387,387,387,0
|
|
20241118,181300,39982720,387,387,387,387,0
|
|
20241118,181200,39982720,387,387,387,387,0
|
|
20241118,181100,39982720,387,387,387,387,0
|
|
20241118,181000,39982720,387,387,387,387,0
|
|
20241118,180900,39982720,387,387,387,387,0
|
|
20241118,180800,39982720,387,387,387,387,0
|
|
20241118,180700,39982720,387,387,387,387,0
|
|
20241118,180600,39982720,387,387,387,387,0
|
|
20241118,180500,39982720,387,387,387,387,0
|
|
20241118,180400,39982720,387,387,387,387,0
|
|
20241118,180300,39982720,387,387,387,387,3580
|
|
20241118,180200,39982720,387,387,387,387,0
|
|
20241118,180100,39982720,387,387,387,387,0
|
|
20241118,180000,39982720,387,387,387,387,0
|
|
20241118,175900,39982720,387,387,387,387,0
|
|
20241118,175800,39982720,387,387,387,387,0
|
|
20241118,175700,39982720,387,387,387,387,0
|
|
20241118,175600,39982720,387,387,387,387,0
|
|
20241118,175500,39982720,387,387,387,387,0
|
|
20241118,175400,39982720,387,387,387,387,0
|
|
20241118,175300,39982720,387,387,387,387,0
|
|
20241118,175200,39982720,387,387,387,387,0
|
|
20241118,175100,39982720,387,387,387,387,0
|
|
20241118,175000,39982720,387,387,387,387,0
|
|
20241118,174900,39982720,387,387,387,387,0
|
|
20241118,174800,39982720,387,387,387,387,0
|
|
20241118,174700,39982720,387,387,387,387,0
|
|
20241118,174600,39982720,387,387,387,387,0
|
|
20241118,174500,39982720,387,387,387,387,0
|
|
20241118,174400,39982720,387,387,387,387,0
|
|
20241118,174300,39982720,387,387,387,387,0
|
|
20241118,174200,39982720,387,387,387,387,0
|
|
20241118,174100,39982720,387,387,387,387,0
|
|
20241118,174000,39982720,387,387,387,387,0
|
|
20241118,173900,39982720,387,387,387,387,0
|
|
20241118,173800,39982720,387,387,387,387,0
|
|
20241118,173700,39982720,387,387,387,387,0
|
|
20241118,173600,39982720,387,387,387,387,0
|
|
20241118,173500,39982720,387,387,387,387,0
|
|
20241118,173400,39982720,387,387,387,387,0
|
|
20241118,173300,39982720,387,387,387,387,3580
|
|
20241118,173200,39982720,387,387,387,387,0
|
|
20241118,173100,39982720,387,387,387,387,0
|
|
20241118,173000,39982720,387,387,387,387,0
|
|
20241118,172900,39982720,387,387,387,387,0
|
|
20241118,172800,39982720,387,387,387,387,0
|
|
20241118,172700,39982720,387,387,387,387,0
|
|
20241118,172600,39982720,387,387,387,387,0
|
|
20241118,172500,39982720,387,387,387,387,0
|
|
20241118,172400,39982720,387,387,387,387,0
|
|
20241118,172300,39982720,387,387,387,387,0
|
|
20241118,172200,39982720,387,387,387,387,0
|
|
20241118,172100,39982720,387,387,387,387,0
|
|
20241118,172000,39982720,387,387,387,387,0
|
|
20241118,171900,39982720,387,387,387,387,0
|
|
20241118,171800,39982720,387,387,387,387,0
|
|
20241118,171700,39982720,387,387,387,387,0
|
|
20241118,171600,39982720,387,387,387,387,0
|
|
20241118,171500,39982720,387,387,387,387,0
|
|
20241118,171400,39982720,387,387,387,387,0
|
|
20241118,171300,39982720,387,387,387,387,0
|
|
20241118,171200,39982720,387,387,387,387,0
|
|
20241118,171100,39982720,387,387,387,387,0
|
|
20241118,171000,39982720,387,387,387,387,0
|
|
20241118,170900,39982720,387,387,387,387,0
|
|
20241118,170800,39982720,387,387,387,387,0
|
|
20241118,170700,39982720,387,387,387,387,0
|
|
20241118,170600,39982720,387,387,387,387,0
|
|
20241118,170500,39982720,387,387,387,387,0
|
|
20241118,170400,39982720,387,387,387,387,0
|
|
20241118,170300,39982720,387,387,387,387,3580
|
|
20241118,170200,39982720,387,387,387,387,0
|
|
20241118,170100,39982720,387,387,387,387,0
|
|
20241118,170000,39982720,387,387,387,387,0
|
|
20241118,165900,39982720,387,387,387,387,0
|
|
20241118,165800,39982720,387,387,387,387,0
|
|
20241118,165700,39982720,387,387,387,387,0
|
|
20241118,165600,39982720,387,387,387,387,0
|
|
20241118,165500,39982720,387,387,387,387,0
|
|
20241118,165400,39982720,387,387,387,387,0
|
|
20241118,165300,39982720,387,387,387,387,0
|
|
20241118,165200,39982720,387,387,387,387,0
|
|
20241118,165100,39982720,387,387,387,387,0
|
|
20241118,165000,39982720,387,387,387,387,0
|
|
20241118,164900,39982720,387,387,387,387,0
|
|
20241118,164800,39982720,387,387,387,387,0
|
|
20241118,164700,39982720,387,387,387,387,0
|
|
20241118,164600,39982720,387,387,387,387,0
|
|
20241118,164500,39982720,387,387,387,387,0
|
|
20241118,164400,39982720,387,387,387,387,0
|
|
20241118,164300,39982720,387,387,387,387,0
|
|
20241118,164200,39982720,387,387,387,387,0
|
|
20241118,164100,39982720,387,387,387,387,0
|
|
20241118,164000,39982720,387,387,387,387,0
|
|
20241118,163900,39982720,387,387,387,387,0
|
|
20241118,163800,39982720,387,387,387,387,0
|
|
20241118,163700,39982720,387,387,387,387,0
|
|
20241118,163600,39982720,387,387,387,387,0
|
|
20241118,163500,39982720,387,387,387,387,0
|
|
20241118,163400,39982720,387,387,387,387,0
|
|
20241118,163300,39982720,387,387,387,387,3580
|
|
20241118,163200,39982720,387,387,387,387,0
|
|
20241118,163100,39982720,387,387,387,387,0
|
|
20241118,163000,39982720,387,387,387,387,0
|
|
20241118,162900,39982720,387,387,387,387,0
|
|
20241118,162800,39982720,387,387,387,387,0
|
|
20241118,162700,39982720,387,387,387,387,0
|
|
20241118,162600,39982720,387,387,387,387,0
|
|
20241118,162500,39982720,387,387,387,387,0
|
|
20241118,162400,39982720,387,387,387,387,0
|
|
20241118,162300,39982720,387,387,387,387,0
|
|
20241118,162200,39982720,387,387,387,387,0
|
|
20241118,162100,39982720,387,387,387,387,0
|
|
20241118,162000,39982720,387,387,387,387,0
|
|
20241118,161900,39982720,387,387,387,387,0
|
|
20241118,161800,39982720,387,387,387,387,0
|
|
20241118,161700,39982720,387,387,387,387,0
|
|
20241118,161600,39982720,387,387,387,387,0
|
|
20241118,161500,39982720,387,387,387,387,0
|
|
20241118,161400,39982720,387,387,387,387,0
|
|
20241118,161300,39982720,387,387,387,387,0
|
|
20241118,161200,39982720,387,387,387,387,0
|
|
20241118,161100,39982720,387,387,387,387,0
|
|
20241118,161000,39982720,387,387,387,387,0
|
|
20241118,160900,39982720,387,387,387,387,0
|
|
20241118,160800,39982720,387,387,387,387,0
|
|
20241118,160700,39982720,387,387,387,387,0
|
|
20241118,160600,39982720,387,387,387,387,0
|
|
20241118,160500,39982720,387,387,387,387,0
|
|
20241118,160400,39982720,387,387,387,387,0
|
|
20241118,160300,39982720,387,387,387,387,3580
|
|
20241118,160200,39982720,387,387,387,387,0
|
|
20241118,160100,39982720,387,387,387,387,0
|
|
20241118,160000,39982720,387,387,387,387,0
|
|
20241118,155900,39982720,387,387,387,387,0
|
|
20241118,155800,39982720,387,387,387,387,0
|
|
20241118,155700,39982720,387,387,387,387,0
|
|
20241118,155600,39982720,387,387,387,387,0
|
|
20241118,155500,39982720,387,387,387,387,0
|
|
20241118,155400,39982720,387,387,387,387,0
|
|
20241118,155300,39982720,387,387,387,387,0
|
|
20241118,155200,39982720,387,387,387,387,0
|
|
20241118,155100,39982720,387,387,387,387,0
|
|
20241118,155000,39982720,387,387,387,387,0
|
|
20241118,154900,39982720,387,387,387,387,0
|
|
20241118,154800,39982720,387,387,387,387,0
|
|
20241118,154700,39982720,387,387,387,387,0
|
|
20241118,154600,39982720,387,387,387,387,0
|
|
20241118,154500,39982720,387,387,387,387,0
|
|
20241118,154400,39982720,387,387,387,387,0
|
|
20241118,154300,39982720,387,387,387,387,0
|
|
20241118,154200,39982720,387,387,387,387,0
|
|
20241118,154100,39982720,387,387,387,387,0
|
|
20241118,154000,39982720,387,387,387,387,0
|
|
20241118,153900,39982720,387,387,387,387,0
|
|
20241118,153800,39982720,387,387,387,387,0
|
|
20241118,153700,39982720,387,387,387,387,0
|
|
20241118,153600,39982720,387,387,387,387,0
|
|
20241118,153500,39982720,387,387,387,387,0
|
|
20241118,153400,39982720,387,387,387,387,0
|
|
20241118,153300,39982720,387,387,387,387,3580
|
|
20241118,153200,39982720,387,387,387,387,0
|
|
20241118,153100,39982720,387,387,387,387,0
|
|
20241118,153000,39982720,387,387,387,387,3580
|
|
20241118,152900,38597260,387,387,387,387,0
|
|
20241118,152800,38597260,387,387,387,387,0
|
|
20241118,152700,38597260,387,387,387,387,0
|
|
20241118,152600,38597260,387,387,387,387,0
|
|
20241118,152500,38597260,387,387,387,387,0
|
|
20241118,152400,38597260,387,387,387,387,0
|
|
20241118,152300,38597260,387,387,387,387,0
|
|
20241118,152200,38597260,387,387,387,387,0
|
|
20241118,152100,38597260,387,387,387,387,0
|
|
20241118,152000,38597260,387,387,387,387,0
|
|
20241118,151900,38597260,387,387,387,387,0
|
|
20241118,151800,38597260,387,386,387,386,519
|
|
20241118,151700,38396907,386,386,386,386,979
|
|
20241118,151600,38019013,385,385,385,385,1000
|
|
20241118,151500,37634013,383,385,385,383,7000
|
|
20241118,151400,34952794,386,386,386,386,0
|
|
20241118,151300,34952794,386,386,386,386,511
|
|
20241118,151200,34755548,386,386,386,386,489
|
|
20241118,151100,34566794,386,386,386,386,5
|
|
20241118,151000,34564864,386,386,386,386,100
|
|
20241118,150900,34526264,385,385,385,385,0
|
|
20241118,150800,34526264,385,385,385,385,0
|
|
20241118,150700,34526264,385,385,385,385,0
|
|
20241118,150600,34526264,385,385,385,385,0
|
|
20241118,150500,34526264,385,385,385,385,8753
|
|
20241118,150400,31156359,385,385,385,385,0
|
|
20241118,150300,31156359,385,385,385,385,0
|
|
20241118,150200,31156359,385,385,385,385,10
|
|
20241118,150100,31152509,385,385,385,385,5
|
|
20241118,150000,31150584,384,384,384,384,0
|
|
20241118,145900,31150584,384,385,385,384,3701
|
|
20241118,145800,29725985,385,385,385,385,6000
|
|
20241118,145700,27415985,386,386,386,386,0
|
|
20241118,145600,27415985,386,386,386,386,0
|
|
20241118,145500,27415985,386,386,386,386,105
|
|
20241118,145400,27375455,386,386,386,386,5
|
|
20241118,145300,27373525,387,385,387,385,900
|
|
20241118,145200,27026225,385,385,385,385,0
|
|
20241118,145100,27026225,385,385,385,385,21
|
|
20241118,145000,27018140,385,385,385,385,0
|
|
20241118,144900,27018140,385,385,385,385,0
|
|
20241118,144800,27018140,385,385,385,385,22
|
|
20241118,144700,27009670,385,385,385,385,0
|
|
20241118,144600,27009670,385,385,385,385,20
|
|
20241118,144500,27001970,386,386,386,386,5
|
|
20241118,144400,27000040,386,386,386,386,0
|
|
20241118,144300,27000040,386,386,386,386,0
|
|
20241118,144200,27000040,386,386,386,386,99
|
|
20241118,144100,26961826,386,387,387,386,1002
|
|
20241118,144000,26575053,386,386,386,386,0
|
|
20241118,143900,26575053,386,386,386,386,0
|
|
20241118,143800,26575053,386,386,386,386,0
|
|
20241118,143700,26575053,386,386,386,386,0
|
|
20241118,143600,26575053,386,386,386,386,0
|
|
20241118,143500,26575053,386,386,386,386,0
|
|
20241118,143400,26575053,386,386,386,386,0
|
|
20241118,143300,26575053,386,386,386,386,0
|
|
20241118,143200,26575053,386,386,386,386,0
|
|
20241118,143100,26575053,386,386,386,386,1
|
|
20241118,143000,26574667,386,386,386,386,0
|
|
20241118,142900,26574667,386,386,386,386,0
|
|
20241118,142800,26574667,386,386,386,386,0
|
|
20241118,142700,26574667,386,386,386,386,0
|
|
20241118,142600,26574667,386,386,386,386,13
|
|
20241118,142500,26569649,387,387,387,387,0
|
|
20241118,142400,26569649,387,387,387,387,0
|
|
20241118,142300,26569649,387,387,387,387,759
|
|
20241118,142200,26275916,385,385,385,385,0
|
|
20241118,142100,26275916,385,385,385,385,0
|
|
20241118,142000,26275916,385,385,385,385,0
|
|
20241118,141900,26275916,385,385,385,385,0
|
|
20241118,141800,26275916,385,385,385,385,0
|
|
20241118,141700,26275916,385,385,385,385,0
|
|
20241118,141600,26275916,385,385,385,385,0
|
|
20241118,141500,26275916,385,385,385,385,0
|
|
20241118,141400,26275916,385,385,385,385,1000
|
|
20241118,141300,25890916,386,386,386,386,0
|
|
20241118,141200,25890916,386,386,386,386,0
|
|
20241118,141100,25890916,386,386,386,386,0
|
|
20241118,141000,25890916,386,386,386,386,2
|
|
20241118,140900,25890144,386,386,386,386,2
|
|
20241118,140800,25889372,386,386,386,386,1001
|
|
20241118,140700,25502986,386,386,386,386,0
|
|
20241118,140600,25502986,386,386,386,386,0
|
|
20241118,140500,25502986,386,386,386,386,0
|
|
20241118,140400,25502986,386,386,386,386,0
|
|
20241118,140300,25502986,386,386,386,386,0
|
|
20241118,140200,25502986,386,386,386,386,0
|
|
20241118,140100,25502986,386,386,386,386,0
|
|
20241118,140000,25502986,386,386,386,386,0
|
|
20241118,135900,25502986,386,386,386,386,0
|
|
20241118,135800,25502986,386,386,386,386,0
|
|
20241118,135700,25502986,386,386,386,386,0
|
|
20241118,135600,25502986,386,386,386,386,0
|
|
20241118,135500,25502986,386,386,386,386,0
|
|
20241118,135400,25502986,386,386,386,386,0
|
|
20241118,135300,25502986,386,386,386,386,0
|
|
20241118,135200,25502986,386,386,386,386,30
|
|
20241118,135100,25491406,386,386,386,386,0
|
|
20241118,135000,25491406,386,386,386,386,50
|
|
20241118,134900,25472106,385,385,385,385,0
|
|
20241118,134800,25472106,385,385,385,385,0
|
|
20241118,134700,25472106,385,385,385,385,1
|
|
20241118,134600,25471721,387,387,387,387,0
|
|
20241118,134500,25471721,387,387,387,387,0
|
|
20241118,134400,25471721,387,385,387,385,17
|
|
20241118,134300,25465174,386,386,386,386,0
|
|
20241118,134200,25465174,386,386,386,386,0
|
|
20241118,134100,25465174,386,386,386,386,149
|
|
20241118,134000,25407660,388,388,388,388,0
|
|
20241118,133900,25407660,388,388,388,388,1
|
|
20241118,133800,25407272,388,388,388,388,0
|
|
20241118,133700,25407272,388,388,388,388,0
|
|
20241118,133600,25407272,388,388,388,388,0
|
|
20241118,133500,25407272,388,388,388,388,0
|
|
20241118,133400,25407272,388,388,388,388,0
|
|
20241118,133300,25407272,388,388,388,388,0
|
|
20241118,133200,25407272,388,388,388,388,0
|
|
20241118,133100,25407272,388,388,388,388,0
|
|
20241118,133000,25407272,388,388,388,388,1
|
|
20241118,132900,25406884,388,388,388,388,0
|
|
20241118,132800,25406884,388,388,388,388,0
|
|
20241118,132700,25406884,388,388,388,388,25
|
|
20241118,132600,25397184,388,388,388,388,0
|
|
20241118,132500,25397184,388,388,388,388,2
|
|
20241118,132400,25396408,388,388,388,388,0
|
|
20241118,132300,25396408,388,386,388,386,15
|
|
20241118,132200,25390608,388,388,388,388,0
|
|
20241118,132100,25390608,388,388,388,388,0
|
|
20241118,132000,25390608,388,388,388,388,0
|
|
20241118,131900,25390608,388,388,388,388,0
|
|
20241118,131800,25390608,388,388,388,388,0
|
|
20241118,131700,25390608,388,388,388,388,680
|
|
20241118,131600,25126768,387,387,387,387,52
|
|
20241118,131500,25106644,387,387,387,387,0
|
|
20241118,131400,25106644,387,387,387,387,0
|
|
20241118,131300,25106644,387,387,387,387,0
|
|
20241118,131200,25106644,387,387,387,387,0
|
|
20241118,131100,25106644,387,387,387,387,0
|
|
20241118,131000,25106644,387,387,387,387,0
|
|
20241118,130900,25106644,387,387,387,387,0
|
|
20241118,130800,25106644,387,387,387,387,0
|
|
20241118,130700,25106644,387,387,387,387,0
|
|
20241118,130600,25106644,387,387,387,387,0
|
|
20241118,130500,25106644,387,387,387,387,0
|
|
20241118,130400,25106644,387,387,387,387,0
|
|
20241118,130300,25106644,387,387,387,387,0
|
|
20241118,130200,25106644,387,387,387,387,0
|
|
20241118,130100,25106644,387,387,387,387,363
|
|
20241118,130000,24966163,387,387,387,387,0
|
|
20241118,125900,24966163,387,387,387,387,1
|
|
20241118,125800,24965776,387,387,387,387,0
|
|
20241118,125700,24965776,387,387,387,387,84
|
|
20241118,125600,24933268,388,388,388,388,0
|
|
20241118,125500,24933268,388,388,388,388,0
|
|
20241118,125400,24933268,388,388,388,388,0
|
|
20241118,125300,24933268,388,388,388,388,0
|
|
20241118,125200,24933268,388,388,388,388,0
|
|
20241118,125100,24933268,388,388,388,388,0
|
|
20241118,125000,24933268,388,388,388,388,0
|
|
20241118,124900,24933268,388,388,388,388,2
|
|
20241118,124800,24932492,389,389,389,389,0
|
|
20241118,124700,24932492,389,389,389,389,0
|
|
20241118,124600,24932492,389,389,389,389,0
|
|
20241118,124500,24932492,389,389,389,389,0
|
|
20241118,124400,24932492,389,389,389,389,0
|
|
20241118,124300,24932492,389,389,389,389,103
|
|
20241118,124200,24892425,390,390,390,390,0
|
|
20241118,124100,24892425,390,390,390,390,628
|
|
20241118,124000,24647505,390,390,390,390,0
|
|
20241118,123900,24647505,390,390,390,390,0
|
|
20241118,123800,24647505,390,390,390,390,0
|
|
20241118,123700,24647505,390,390,390,390,0
|
|
20241118,123600,24647505,390,390,390,390,0
|
|
20241118,123500,24647505,390,390,390,390,0
|
|
20241118,123400,24647505,390,390,390,390,0
|
|
20241118,123300,24647505,390,390,390,390,2
|
|
20241118,123200,24646725,391,391,391,391,0
|
|
20241118,123100,24646725,391,391,391,391,0
|
|
20241118,123000,24646725,391,391,391,391,0
|
|
20241118,122900,24646725,391,391,391,391,0
|
|
20241118,122800,24646725,391,391,391,391,0
|
|
20241118,122700,24646725,391,391,391,391,0
|
|
20241118,122600,24646725,391,391,391,391,0
|
|
20241118,122500,24646725,391,391,391,391,24
|
|
20241118,122400,24637341,391,391,391,391,0
|
|
20241118,122300,24637341,391,391,391,391,0
|
|
20241118,122200,24637341,391,391,391,391,0
|
|
20241118,122100,24637341,391,391,391,391,0
|
|
20241118,122000,24637341,391,391,391,391,0
|
|
20241118,121900,24637341,391,391,391,391,12
|
|
20241118,121800,24632649,390,390,390,390,0
|
|
20241118,121700,24632649,390,390,390,390,0
|
|
20241118,121600,24632649,390,390,390,390,0
|
|
20241118,121500,24632649,390,390,390,390,0
|
|
20241118,121400,24632649,390,390,390,390,0
|
|
20241118,121300,24632649,390,390,390,390,0
|
|
20241118,121200,24632649,390,390,390,390,0
|
|
20241118,121100,24632649,390,391,391,390,1003
|
|
20241118,121000,24240479,391,391,391,391,0
|
|
20241118,120900,24240479,391,391,391,391,0
|
|
20241118,120800,24240479,391,391,391,391,0
|
|
20241118,120700,24240479,391,391,391,391,0
|
|
20241118,120600,24240479,391,391,391,391,0
|
|
20241118,120500,24240479,391,391,391,391,2
|
|
20241118,120400,24239697,392,392,392,392,0
|
|
20241118,120300,24239697,392,392,392,392,0
|
|
20241118,120200,24239697,392,392,392,392,0
|
|
20241118,120100,24239697,392,392,392,392,0
|
|
20241118,120000,24239697,392,392,392,392,0
|
|
20241118,115900,24239697,392,392,392,392,7
|
|
20241118,115800,24236953,393,393,393,393,0
|
|
20241118,115700,24236953,393,393,393,393,200
|
|
20241118,115600,24158353,392,392,392,392,0
|
|
20241118,115500,24158353,392,392,392,392,0
|
|
20241118,115400,24158353,392,392,392,392,0
|
|
20241118,115300,24158353,392,392,392,392,0
|
|
20241118,115200,24158353,392,392,392,392,0
|
|
20241118,115100,24158353,392,392,392,392,0
|
|
20241118,115000,24158353,392,392,392,392,0
|
|
20241118,114900,24158353,392,392,392,392,0
|
|
20241118,114800,24158353,392,392,392,392,267
|
|
20241118,114700,24053689,393,393,393,393,0
|
|
20241118,114600,24053689,393,393,393,393,0
|
|
20241118,114500,24053689,393,393,393,393,0
|
|
20241118,114400,24053689,393,393,393,393,0
|
|
20241118,114300,24053689,393,393,393,393,0
|
|
20241118,114200,24053689,393,393,393,393,0
|
|
20241118,114100,24053689,393,393,393,393,0
|
|
20241118,114000,24053689,393,393,393,393,0
|
|
20241118,113900,24053689,393,393,393,393,0
|
|
20241118,113800,24053689,393,393,393,393,0
|
|
20241118,113700,24053689,393,393,393,393,5
|
|
20241118,113600,24051724,392,392,392,392,0
|
|
20241118,113500,24051724,392,392,392,392,0
|
|
20241118,113400,24051724,392,392,392,392,0
|
|
20241118,113300,24051724,392,392,392,392,0
|
|
20241118,113200,24051724,392,392,392,392,0
|
|
20241118,113100,24051724,392,392,392,392,0
|
|
20241118,113000,24051724,392,392,392,392,0
|
|
20241118,112900,24051724,392,392,392,392,20
|
|
20241118,112800,24043884,395,395,395,395,0
|
|
20241118,112700,24043884,395,395,395,395,0
|
|
20241118,112600,24043884,395,395,395,395,0
|
|
20241118,112500,24043884,395,395,395,395,0
|
|
20241118,112400,24043884,395,395,395,395,0
|
|
20241118,112300,24043884,395,395,395,395,1
|
|
20241118,112200,24043489,395,395,395,395,0
|
|
20241118,112100,24043489,395,395,395,395,0
|
|
20241118,112000,24043489,395,395,395,395,100
|
|
20241118,111900,24003989,395,395,395,395,200
|
|
20241118,111800,23924989,396,396,396,396,0
|
|
20241118,111700,23924989,396,396,396,396,0
|
|
20241118,111600,23924989,396,396,396,396,13
|
|
20241118,111500,23919841,396,396,396,396,0
|
|
20241118,111400,23919841,396,396,396,396,0
|
|
20241118,111300,23919841,396,396,396,396,0
|
|
20241118,111200,23919841,396,396,396,396,600
|
|
20241118,111100,23682241,396,394,396,394,9907
|
|
20241118,111000,19763506,394,394,394,394,0
|
|
20241118,110900,19763506,394,394,394,394,0
|
|
20241118,110800,19763506,394,394,394,394,100
|
|
20241118,110700,19724106,394,394,394,394,0
|
|
20241118,110600,19724106,394,394,394,394,37
|
|
20241118,110500,19709528,396,396,396,396,0
|
|
20241118,110400,19709528,396,396,396,396,0
|
|
20241118,110300,19709528,396,396,396,396,0
|
|
20241118,110200,19709528,396,396,396,396,0
|
|
20241118,110100,19709528,396,396,396,396,0
|
|
20241118,110000,19709528,396,396,396,396,0
|
|
20241118,105900,19709528,396,396,396,396,0
|
|
20241118,105800,19709528,396,396,396,396,0
|
|
20241118,105700,19709528,396,396,396,396,0
|
|
20241118,105600,19709528,396,396,396,396,0
|
|
20241118,105500,19709528,396,393,396,393,100
|
|
20241118,105400,19670210,393,393,393,393,0
|
|
20241118,105300,19670210,393,393,393,393,0
|
|
20241118,105200,19670210,393,393,393,393,0
|
|
20241118,105100,19670210,393,393,393,393,0
|
|
20241118,105000,19670210,393,391,393,391,5551
|
|
20241118,104900,17494038,392,392,392,392,0
|
|
20241118,104800,17494038,392,392,392,392,0
|
|
20241118,104700,17494038,392,392,392,392,0
|
|
20241118,104600,17494038,392,392,392,392,0
|
|
20241118,104500,17494038,392,392,392,392,0
|
|
20241118,104400,17494038,392,386,392,386,2744
|
|
20241118,104300,16433500,387,387,387,387,128
|
|
20241118,104200,16383964,388,388,388,388,2
|
|
20241118,104100,16383188,389,389,389,389,2
|
|
20241118,104000,16382410,390,390,390,390,2
|
|
20241118,103900,16381630,390,390,390,390,0
|
|
20241118,103800,16381630,390,390,390,390,1
|
|
20241118,103700,16381240,392,392,392,392,0
|
|
20241118,103600,16381240,392,392,392,392,0
|
|
20241118,103500,16381240,392,392,392,392,0
|
|
20241118,103400,16381240,392,392,392,392,0
|
|
20241118,103300,16381240,392,392,392,392,0
|
|
20241118,103200,16381240,392,392,392,392,0
|
|
20241118,103100,16381240,392,392,392,392,0
|
|
20241118,103000,16381240,392,392,392,392,0
|
|
20241118,102900,16381240,392,392,392,392,0
|
|
20241118,102800,16381240,392,392,392,392,0
|
|
20241118,102700,16381240,392,392,392,392,0
|
|
20241118,102600,16381240,392,392,392,392,0
|
|
20241118,102500,16381240,392,392,392,392,0
|
|
20241118,102400,16381240,392,392,392,392,0
|
|
20241118,102300,16381240,392,392,392,392,0
|
|
20241118,102200,16381240,392,392,392,392,0
|
|
20241118,102100,16381240,392,392,392,392,0
|
|
20241118,102000,16381240,392,390,392,386,166
|
|
20241118,101900,16317051,392,390,392,390,55
|
|
20241118,101800,16295591,392,391,392,391,79
|
|
20241118,101700,16264694,391,391,391,391,0
|
|
20241118,101600,16264694,391,391,391,391,0
|
|
20241118,101500,16264694,391,391,391,391,0
|
|
20241118,101400,16264694,391,391,391,391,0
|
|
20241118,101300,16264694,391,391,391,391,0
|
|
20241118,101200,16264694,391,391,391,391,2
|
|
20241118,101100,16263912,392,392,392,392,0
|
|
20241118,101000,16263912,392,392,392,392,0
|
|
20241118,100900,16263912,392,392,392,392,1
|
|
20241118,100800,16263520,391,391,391,391,0
|
|
20241118,100700,16263520,391,391,391,391,0
|
|
20241118,100600,16263520,391,391,391,391,1
|
|
20241118,100500,16263129,390,390,390,390,0
|
|
20241118,100400,16263129,390,390,390,390,1
|
|
20241118,100300,16262739,389,388,389,388,2
|
|
20241118,100200,16261962,393,393,393,393,3
|
|
20241118,100100,16260783,393,393,393,393,0
|
|
20241118,100000,16260783,393,393,393,393,17
|
|
20241118,095900,16254102,389,389,389,389,0
|
|
20241118,095800,16254102,389,389,389,389,531
|
|
20241118,095700,16047543,383,383,383,383,0
|
|
20241118,095600,16047543,383,383,383,383,0
|
|
20241118,095500,16047543,383,383,383,383,0
|
|
20241118,095400,16047543,383,383,383,383,0
|
|
20241118,095300,16047543,383,392,392,383,5235
|
|
20241118,095200,14031781,395,395,395,395,5
|
|
20241118,095100,14029806,395,395,395,395,0
|
|
20241118,095000,14029806,395,395,395,395,0
|
|
20241118,094900,14029806,395,395,395,395,0
|
|
20241118,094800,14029806,395,395,395,395,0
|
|
20241118,094700,14029806,395,396,396,395,28
|
|
20241118,094600,14018745,396,396,396,396,0
|
|
20241118,094500,14018745,396,396,396,396,0
|
|
20241118,094400,14018745,396,396,396,396,0
|
|
20241118,094300,14018745,396,396,396,396,0
|
|
20241118,094200,14018745,396,395,396,395,350
|
|
20241118,094100,13880195,391,391,391,391,0
|
|
20241118,094000,13880195,391,391,391,391,0
|
|
20241118,093900,13880195,391,391,391,391,0
|
|
20241118,093800,13880195,391,394,396,389,4831
|
|
20241118,093700,11991863,394,394,394,394,0
|
|
20241118,093600,11991863,394,394,394,394,0
|
|
20241118,093500,11991863,394,394,394,394,200
|
|
20241118,093400,11913063,394,394,394,394,0
|
|
20241118,093300,11913063,394,394,394,394,0
|
|
20241118,093200,11913063,394,394,394,394,0
|
|
20241118,093100,11913063,394,394,394,394,0
|
|
20241118,093000,11913063,394,394,394,394,0
|
|
20241118,092900,11913063,394,394,394,394,0
|
|
20241118,092800,11913063,394,394,394,394,0
|
|
20241118,092700,11913063,394,394,394,394,0
|
|
20241118,092600,11913063,394,394,394,394,508
|
|
20241118,092500,11712911,393,393,393,393,210
|
|
20241118,092400,11630381,396,396,396,396,10
|
|
20241118,092300,11626421,396,396,396,396,0
|
|
20241118,092200,11626421,396,396,396,396,0
|
|
20241118,092100,11626421,396,396,396,396,0
|
|
20241118,092000,11626421,396,396,396,396,0
|
|
20241118,091900,11626421,396,396,396,396,21
|
|
20241118,091800,11618105,396,396,396,396,50
|
|
20241118,091700,11598305,394,394,394,394,0
|
|
20241118,091600,11598305,394,394,394,394,0
|
|
20241118,091500,11598305,394,394,394,394,0
|
|
20241118,091400,11598305,394,394,394,394,0
|
|
20241118,091300,11598305,394,394,394,394,0
|
|
20241118,091200,11598305,394,395,395,394,3
|
|
20241118,091100,11597121,395,395,395,395,4
|
|
20241118,091000,11595541,395,395,395,395,0
|
|
20241118,090900,11595541,395,395,395,395,0
|
|
20241118,090800,11595541,395,395,395,395,199
|
|
20241118,090700,11516936,395,401,401,395,1299
|
|
20241118,090600,10996148,407,407,407,407,0
|
|
20241118,090500,10996148,407,407,407,407,0
|
|
20241118,090400,10996148,407,385,407,384,6537
|
|
20241118,090300,8466368,384,386,386,384,5000
|
|
20241118,090200,6544616,385,389,389,385,13490
|
|
20241118,090100,1340517,388,386,388,384,2655
|
|
20241118,090000,317727,387,387,387,387,821
|