577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183400,95161371,535,535,535,535,2904
|
|
20241118,183300,95161371,535,535,535,535,0
|
|
20241118,183200,95161371,535,535,535,535,0
|
|
20241118,183100,95161371,535,535,535,535,0
|
|
20241118,183000,95161371,535,535,535,535,0
|
|
20241118,182900,95161371,535,535,535,535,0
|
|
20241118,182800,95161371,535,535,535,535,0
|
|
20241118,182700,95161371,535,535,535,535,0
|
|
20241118,182600,95161371,535,535,535,535,0
|
|
20241118,182500,95161371,535,535,535,535,0
|
|
20241118,182400,95161371,535,535,535,535,0
|
|
20241118,182300,95161371,535,535,535,535,0
|
|
20241118,182200,95161371,535,535,535,535,0
|
|
20241118,182100,95161371,535,535,535,535,0
|
|
20241118,182000,95161371,535,535,535,535,0
|
|
20241118,181900,95161371,535,535,535,535,0
|
|
20241118,181800,95161371,535,535,535,535,0
|
|
20241118,181700,95161371,535,535,535,535,0
|
|
20241118,181600,95161371,535,535,535,535,0
|
|
20241118,181500,95161371,535,535,535,535,0
|
|
20241118,181400,95161371,535,535,535,535,0
|
|
20241118,181300,95161371,535,535,535,535,0
|
|
20241118,181200,95161371,535,535,535,535,0
|
|
20241118,181100,95161371,535,535,535,535,0
|
|
20241118,181000,95161371,535,535,535,535,0
|
|
20241118,180900,95161371,535,535,535,535,0
|
|
20241118,180800,95161371,535,535,535,535,0
|
|
20241118,180700,95161371,535,535,535,535,0
|
|
20241118,180600,95161371,535,535,535,535,0
|
|
20241118,180500,95161371,535,535,535,535,0
|
|
20241118,180400,95161371,535,535,535,535,2904
|
|
20241118,180300,95161371,535,535,535,535,0
|
|
20241118,180200,95161371,535,535,535,535,0
|
|
20241118,180100,95161371,535,535,535,535,0
|
|
20241118,180000,95161371,535,535,535,535,0
|
|
20241118,175900,95161371,535,535,535,535,0
|
|
20241118,175800,95161371,535,535,535,535,0
|
|
20241118,175700,95161371,535,535,535,535,0
|
|
20241118,175600,95161371,535,535,535,535,0
|
|
20241118,175500,95161371,535,535,535,535,0
|
|
20241118,175400,95161371,535,535,535,535,0
|
|
20241118,175300,95161371,535,535,535,535,0
|
|
20241118,175200,95161371,535,535,535,535,0
|
|
20241118,175100,95161371,535,535,535,535,0
|
|
20241118,175000,95161371,535,535,535,535,0
|
|
20241118,174900,95161371,535,535,535,535,0
|
|
20241118,174800,95161371,535,535,535,535,0
|
|
20241118,174700,95161371,535,535,535,535,0
|
|
20241118,174600,95161371,535,535,535,535,0
|
|
20241118,174500,95161371,535,535,535,535,0
|
|
20241118,174400,95161371,535,535,535,535,0
|
|
20241118,174300,95161371,535,535,535,535,0
|
|
20241118,174200,95161371,535,535,535,535,0
|
|
20241118,174100,95161371,535,535,535,535,0
|
|
20241118,174000,95161371,535,535,535,535,0
|
|
20241118,173900,95161371,535,535,535,535,0
|
|
20241118,173800,95161371,535,535,535,535,0
|
|
20241118,173700,95161371,535,535,535,535,0
|
|
20241118,173600,95161371,535,535,535,535,0
|
|
20241118,173500,95161371,535,535,535,535,0
|
|
20241118,173400,95161371,535,535,535,535,2904
|
|
20241118,173300,95161371,535,535,535,535,0
|
|
20241118,173200,95161371,535,535,535,535,0
|
|
20241118,173100,95161371,535,535,535,535,0
|
|
20241118,173000,95161371,535,535,535,535,0
|
|
20241118,172900,95161371,535,535,535,535,0
|
|
20241118,172800,95161371,535,535,535,535,0
|
|
20241118,172700,95161371,535,535,535,535,0
|
|
20241118,172600,95161371,535,535,535,535,0
|
|
20241118,172500,95161371,535,535,535,535,0
|
|
20241118,172400,95161371,535,535,535,535,0
|
|
20241118,172300,95161371,535,535,535,535,0
|
|
20241118,172200,95161371,535,535,535,535,0
|
|
20241118,172100,95161371,535,535,535,535,0
|
|
20241118,172000,95161371,535,535,535,535,0
|
|
20241118,171900,95161371,535,535,535,535,0
|
|
20241118,171800,95161371,535,535,535,535,0
|
|
20241118,171700,95161371,535,535,535,535,0
|
|
20241118,171600,95161371,535,535,535,535,0
|
|
20241118,171500,95161371,535,535,535,535,0
|
|
20241118,171400,95161371,535,535,535,535,0
|
|
20241118,171300,95161371,535,535,535,535,0
|
|
20241118,171200,95161371,535,535,535,535,0
|
|
20241118,171100,95161371,535,535,535,535,0
|
|
20241118,171000,95161371,535,535,535,535,0
|
|
20241118,170900,95161371,535,535,535,535,0
|
|
20241118,170800,95161371,535,535,535,535,0
|
|
20241118,170700,95161371,535,535,535,535,0
|
|
20241118,170600,95161371,535,535,535,535,0
|
|
20241118,170500,95161371,535,535,535,535,0
|
|
20241118,170400,95161371,535,535,535,535,2904
|
|
20241118,170300,95161371,535,535,535,535,0
|
|
20241118,170200,95161371,535,535,535,535,0
|
|
20241118,170100,95161371,535,535,535,535,0
|
|
20241118,170000,95161371,535,535,535,535,0
|
|
20241118,165900,95161371,535,535,535,535,0
|
|
20241118,165800,95161371,535,535,535,535,0
|
|
20241118,165700,95161371,535,535,535,535,0
|
|
20241118,165600,95161371,535,535,535,535,0
|
|
20241118,165500,95161371,535,535,535,535,0
|
|
20241118,165400,95161371,535,535,535,535,0
|
|
20241118,165300,95161371,535,535,535,535,0
|
|
20241118,165200,95161371,535,535,535,535,0
|
|
20241118,165100,95161371,535,535,535,535,0
|
|
20241118,165000,95161371,535,535,535,535,0
|
|
20241118,164900,95161371,535,535,535,535,0
|
|
20241118,164800,95161371,535,535,535,535,0
|
|
20241118,164700,95161371,535,535,535,535,0
|
|
20241118,164600,95161371,535,535,535,535,0
|
|
20241118,164500,95161371,535,535,535,535,0
|
|
20241118,164400,95161371,535,535,535,535,0
|
|
20241118,164300,95161371,535,535,535,535,0
|
|
20241118,164200,95161371,535,535,535,535,0
|
|
20241118,164100,95161371,535,535,535,535,0
|
|
20241118,164000,95161371,535,535,535,535,0
|
|
20241118,163900,95161371,535,535,535,535,0
|
|
20241118,163800,95161371,535,535,535,535,0
|
|
20241118,163700,95161371,535,535,535,535,0
|
|
20241118,163600,95161371,535,535,535,535,0
|
|
20241118,163500,95161371,535,535,535,535,0
|
|
20241118,163400,95161371,535,535,535,535,2904
|
|
20241118,163300,95161371,535,535,535,535,0
|
|
20241118,163200,95161371,535,535,535,535,0
|
|
20241118,163100,95161371,535,535,535,535,0
|
|
20241118,163000,95161371,535,535,535,535,0
|
|
20241118,162900,95161371,535,535,535,535,0
|
|
20241118,162800,95161371,535,535,535,535,0
|
|
20241118,162700,95161371,535,535,535,535,0
|
|
20241118,162600,95161371,535,535,535,535,0
|
|
20241118,162500,95161371,535,535,535,535,0
|
|
20241118,162400,95161371,535,535,535,535,0
|
|
20241118,162300,95161371,535,535,535,535,0
|
|
20241118,162200,95161371,535,535,535,535,0
|
|
20241118,162100,95161371,535,535,535,535,0
|
|
20241118,162000,95161371,535,535,535,535,0
|
|
20241118,161900,95161371,535,535,535,535,0
|
|
20241118,161800,95161371,535,535,535,535,0
|
|
20241118,161700,95161371,535,535,535,535,0
|
|
20241118,161600,95161371,535,535,535,535,0
|
|
20241118,161500,95161371,535,535,535,535,0
|
|
20241118,161400,95161371,535,535,535,535,0
|
|
20241118,161300,95161371,535,535,535,535,0
|
|
20241118,161200,95161371,535,535,535,535,0
|
|
20241118,161100,95161371,535,535,535,535,0
|
|
20241118,161000,95161371,535,535,535,535,0
|
|
20241118,160900,95161371,535,535,535,535,0
|
|
20241118,160800,95161371,535,535,535,535,0
|
|
20241118,160700,95161371,535,535,535,535,0
|
|
20241118,160600,95161371,535,535,535,535,0
|
|
20241118,160500,95161371,535,535,535,535,0
|
|
20241118,160400,95161371,535,535,535,535,2904
|
|
20241118,160300,95161371,535,535,535,535,0
|
|
20241118,160200,95161371,535,535,535,535,0
|
|
20241118,160100,95161371,535,535,535,535,0
|
|
20241118,160000,95161371,535,535,535,535,0
|
|
20241118,155900,95161371,535,535,535,535,0
|
|
20241118,155800,95161371,535,535,535,535,0
|
|
20241118,155700,95161371,535,535,535,535,0
|
|
20241118,155600,95161371,535,535,535,535,0
|
|
20241118,155500,95161371,535,535,535,535,0
|
|
20241118,155400,95161371,535,535,535,535,0
|
|
20241118,155300,95161371,535,535,535,535,0
|
|
20241118,155200,95161371,535,535,535,535,0
|
|
20241118,155100,95161371,535,535,535,535,0
|
|
20241118,155000,95161371,535,535,535,535,0
|
|
20241118,154900,95161371,535,535,535,535,0
|
|
20241118,154800,95161371,535,535,535,535,0
|
|
20241118,154700,95161371,535,535,535,535,0
|
|
20241118,154600,95161371,535,535,535,535,0
|
|
20241118,154500,95161371,535,535,535,535,0
|
|
20241118,154400,95161371,535,535,535,535,0
|
|
20241118,154300,95161371,535,535,535,535,0
|
|
20241118,154200,95161371,535,535,535,535,0
|
|
20241118,154100,95161371,535,535,535,535,0
|
|
20241118,154000,95161371,535,535,535,535,0
|
|
20241118,153900,95161371,535,535,535,535,0
|
|
20241118,153800,95161371,535,535,535,535,0
|
|
20241118,153700,95161371,535,535,535,535,0
|
|
20241118,153600,95161371,535,535,535,535,0
|
|
20241118,153500,95161371,535,535,535,535,0
|
|
20241118,153400,95161371,535,535,535,535,2904
|
|
20241118,153300,95161371,535,535,535,535,0
|
|
20241118,153200,95161371,535,535,535,535,0
|
|
20241118,153100,95161371,535,535,535,535,0
|
|
20241118,153000,95161371,535,535,535,535,2904
|
|
20241118,152900,93607731,536,536,536,536,0
|
|
20241118,152800,93607731,536,536,536,536,0
|
|
20241118,152700,93607731,536,536,536,536,0
|
|
20241118,152600,93607731,536,536,536,536,0
|
|
20241118,152500,93607731,536,536,536,536,0
|
|
20241118,152400,93607731,536,536,536,536,0
|
|
20241118,152300,93607731,536,536,536,536,0
|
|
20241118,152200,93607731,536,536,536,536,0
|
|
20241118,152100,93607731,536,536,536,536,0
|
|
20241118,152000,93607731,536,536,536,536,0
|
|
20241118,151900,93607731,536,536,536,536,0
|
|
20241118,151800,93607731,536,536,536,536,0
|
|
20241118,151700,93607731,536,536,536,536,8
|
|
20241118,151600,93603443,537,537,537,537,0
|
|
20241118,151500,93603443,537,537,537,537,0
|
|
20241118,151400,93603443,537,537,537,537,105
|
|
20241118,151300,93547058,537,537,537,537,105
|
|
20241118,151200,93490673,536,536,536,536,0
|
|
20241118,151100,93490673,536,537,537,536,106
|
|
20241118,151000,93433752,537,537,537,537,105
|
|
20241118,150900,93377367,537,537,537,537,0
|
|
20241118,150800,93377367,537,537,537,537,104
|
|
20241118,150700,93321519,536,536,536,536,0
|
|
20241118,150600,93321519,536,537,537,536,106
|
|
20241118,150500,93264598,537,537,537,537,105
|
|
20241118,150400,93208213,536,536,536,536,406
|
|
20241118,150300,92990597,537,537,537,537,105
|
|
20241118,150200,92934212,536,536,536,536,1
|
|
20241118,150100,92933676,537,537,537,537,104
|
|
20241118,150000,92877828,536,537,537,536,106
|
|
20241118,145900,92820907,536,536,536,536,1
|
|
20241118,145800,92820371,536,537,537,536,106
|
|
20241118,145700,92763450,537,536,537,536,2
|
|
20241118,145600,92762377,537,537,537,537,116
|
|
20241118,145500,92700085,536,536,536,535,187
|
|
20241118,145400,92599854,535,536,536,535,168
|
|
20241118,145300,92509807,536,535,536,535,207
|
|
20241118,145200,92399031,535,535,535,535,116
|
|
20241118,145100,92336971,534,535,535,534,106
|
|
20241118,145000,92280262,536,534,536,534,279
|
|
20241118,144900,92130740,533,533,533,533,1
|
|
20241118,144800,92130207,534,533,534,533,274
|
|
20241118,144700,91984061,534,534,534,534,0
|
|
20241118,144600,91984061,534,534,534,534,105
|
|
20241118,144500,91927991,533,534,534,533,106
|
|
20241118,144400,91871388,533,533,533,533,1
|
|
20241118,144300,91870855,534,534,534,534,105
|
|
20241118,144200,91814785,533,533,533,533,1
|
|
20241118,144100,91814252,534,534,534,533,535
|
|
20241118,144000,91528563,534,535,535,534,481
|
|
20241118,143900,91271230,534,534,534,534,0
|
|
20241118,143800,91271230,534,538,538,534,42
|
|
20241118,143700,91248678,537,537,537,537,0
|
|
20241118,143600,91248678,537,537,538,537,201
|
|
20241118,143500,91140636,538,538,538,538,0
|
|
20241118,143400,91140636,538,538,538,538,385
|
|
20241118,143300,90933506,538,537,538,537,789
|
|
20241118,143200,90509545,536,536,536,536,1
|
|
20241118,143100,90509009,537,537,537,537,105
|
|
20241118,143000,90452624,537,537,537,537,106
|
|
20241118,142900,90395702,537,537,537,537,1400
|
|
20241118,142800,89643902,537,537,537,537,105
|
|
20241118,142700,89587517,536,536,536,536,6
|
|
20241118,142600,89584301,536,535,536,535,294
|
|
20241118,142500,89426775,536,536,536,536,105
|
|
20241118,142400,89370495,533,533,533,533,0
|
|
20241118,142300,89370495,533,533,533,533,0
|
|
20241118,142200,89370495,533,533,533,533,0
|
|
20241118,142100,89370495,533,536,536,533,2430
|
|
20241118,142000,88072714,536,537,537,536,105
|
|
20241118,141900,88016330,536,536,536,536,1
|
|
20241118,141800,88015794,537,537,537,537,105
|
|
20241118,141700,87959409,536,536,536,536,1
|
|
20241118,141600,87958873,537,537,537,537,373
|
|
20241118,141500,87758572,537,537,537,537,105
|
|
20241118,141400,87702187,536,536,536,536,20
|
|
20241118,141300,87691467,536,536,536,536,0
|
|
20241118,141200,87691467,536,536,536,536,0
|
|
20241118,141100,87691467,536,536,536,536,313
|
|
20241118,141000,87523699,536,536,536,536,105
|
|
20241118,140900,87467419,535,535,535,535,1
|
|
20241118,140800,87466884,536,536,536,536,0
|
|
20241118,140700,87466884,536,536,536,536,0
|
|
20241118,140600,87466884,536,535,536,535,110
|
|
20241118,140500,87408028,534,534,534,534,1
|
|
20241118,140400,87407494,533,533,533,533,232
|
|
20241118,140300,87283838,533,533,533,533,455
|
|
20241118,140200,87041323,532,534,534,532,3626
|
|
20241118,140100,85111194,535,535,535,535,105
|
|
20241118,140000,85055019,535,535,535,535,104
|
|
20241118,135900,84999379,537,535,537,535,268
|
|
20241118,135800,84855474,535,535,535,535,105
|
|
20241118,135700,84799299,534,534,534,534,2
|
|
20241118,135600,84798231,535,535,535,535,213
|
|
20241118,135500,84684276,534,535,535,534,5506
|
|
20241118,135400,81738567,534,534,534,534,0
|
|
20241118,135300,81738567,534,535,535,534,105
|
|
20241118,135200,81682393,534,534,534,534,1
|
|
20241118,135100,81681859,535,535,535,535,105
|
|
20241118,135000,81625684,534,535,535,534,106
|
|
20241118,134900,81568975,533,533,533,533,0
|
|
20241118,134800,81568975,533,533,533,533,0
|
|
20241118,134700,81568975,533,535,535,533,212
|
|
20241118,134600,81455557,535,534,535,534,106
|
|
20241118,134500,81398848,533,533,533,533,0
|
|
20241118,134400,81398848,533,533,533,533,1
|
|
20241118,134300,81398315,535,534,535,534,4105
|
|
20241118,134200,79202245,535,534,535,534,268
|
|
20241118,134100,79058950,534,534,534,534,105
|
|
20241118,134000,79002880,533,533,533,533,1
|
|
20241118,133900,79002347,534,534,534,534,4001
|
|
20241118,133800,76865813,532,532,533,532,106
|
|
20241118,133700,76809317,532,533,533,532,106
|
|
20241118,133600,76752820,532,532,532,532,0
|
|
20241118,133500,76752820,532,533,533,532,106
|
|
20241118,133400,76696323,532,532,532,532,1
|
|
20241118,133300,76695791,533,533,533,533,105
|
|
20241118,133200,76639826,532,533,533,532,105
|
|
20241118,133100,76583862,532,532,532,532,0
|
|
20241118,133000,76583862,532,532,533,532,132
|
|
20241118,132900,76513508,533,533,533,533,0
|
|
20241118,132800,76513508,533,533,533,533,105
|
|
20241118,132700,76457543,532,534,535,532,3347
|
|
20241118,132600,74675674,535,535,535,535,101
|
|
20241118,132500,74621639,535,535,535,535,372
|
|
20241118,132400,74422619,534,534,534,534,0
|
|
20241118,132300,74422619,534,534,535,534,107
|
|
20241118,132200,74365376,535,535,535,535,105
|
|
20241118,132100,74309201,534,534,534,534,0
|
|
20241118,132000,74309201,534,535,535,534,106
|
|
20241118,131900,74252492,534,534,535,534,379
|
|
20241118,131800,74049729,535,535,535,535,104
|
|
20241118,131700,73994089,535,535,535,535,106
|
|
20241118,131600,73937379,535,535,535,535,295
|
|
20241118,131500,73779554,535,535,535,535,726
|
|
20241118,131400,73391144,535,535,535,535,801
|
|
20241118,131300,72962609,534,533,534,533,1067
|
|
20241118,131200,72392832,532,532,532,532,0
|
|
20241118,131100,72392832,532,532,532,532,2552
|
|
20241118,131000,71035168,532,532,532,532,105
|
|
20241118,130900,70979308,532,532,532,532,0
|
|
20241118,130800,70979308,532,532,532,532,373
|
|
20241118,130700,70780872,532,532,532,532,105
|
|
20241118,130600,70725012,531,531,531,531,1000
|
|
20241118,130500,70194012,532,532,532,532,105
|
|
20241118,130400,70138152,532,532,532,532,1
|
|
20241118,130300,70137620,532,532,532,532,104
|
|
20241118,130200,70082292,531,532,532,531,106
|
|
20241118,130100,70025901,531,531,531,531,1
|
|
20241118,130000,70025370,532,532,532,532,105
|
|
20241118,125900,69969510,531,531,531,531,1
|
|
20241118,125800,69968979,532,532,532,532,105
|
|
20241118,125700,69913119,531,532,532,531,105
|
|
20241118,125600,69857260,531,531,531,531,0
|
|
20241118,125500,69857260,531,532,532,531,106
|
|
20241118,125400,69800869,531,531,531,531,1
|
|
20241118,125300,69800338,531,531,532,531,107
|
|
20241118,125200,69743416,532,532,532,532,106
|
|
20241118,125100,69687024,532,531,532,531,2784
|
|
20241118,125000,68208452,530,531,531,530,105
|
|
20241118,124900,68152698,531,531,531,531,280
|
|
20241118,124800,68004018,531,531,531,531,1106
|
|
20241118,124700,67416732,531,531,531,531,2306
|
|
20241118,124600,66192246,531,531,531,531,0
|
|
20241118,124500,66192246,531,531,531,531,105
|
|
20241118,124400,66136491,531,531,531,531,0
|
|
20241118,124300,66136491,531,531,531,531,104
|
|
20241118,124200,66081267,531,531,531,531,205
|
|
20241118,124100,65972412,531,531,531,531,100
|
|
20241118,124000,65919312,531,530,531,530,4320
|
|
20241118,123900,63629607,531,531,531,531,0
|
|
20241118,123800,63629607,531,531,531,531,105
|
|
20241118,123700,63573852,531,533,533,531,16994
|
|
20241118,123600,54543421,535,535,535,535,106
|
|
20241118,123500,54486711,535,535,535,535,0
|
|
20241118,123400,54486711,535,534,535,534,373
|
|
20241118,123300,54287261,535,535,535,535,105
|
|
20241118,123200,54231086,534,534,534,534,0
|
|
20241118,123100,54231086,534,534,534,534,0
|
|
20241118,123000,54231086,534,535,535,534,107
|
|
20241118,122900,54173945,536,536,536,536,0
|
|
20241118,122800,54173945,536,536,536,536,233
|
|
20241118,122700,54049057,535,535,535,535,82
|
|
20241118,122600,54005187,535,535,535,535,0
|
|
20241118,122500,54005187,535,535,535,535,3900
|
|
20241118,122400,51918687,535,535,535,535,119
|
|
20241118,122300,51855022,536,536,536,536,105
|
|
20241118,122200,51798742,536,536,536,536,104
|
|
20241118,122100,51742998,536,536,536,536,0
|
|
20241118,122000,51742998,536,536,536,536,105
|
|
20241118,121900,51686718,536,536,536,536,15
|
|
20241118,121800,51678678,536,536,536,536,105
|
|
20241118,121700,51622398,536,536,536,536,374
|
|
20241118,121600,51421934,536,536,536,536,0
|
|
20241118,121500,51421934,536,536,536,536,104
|
|
20241118,121400,51366190,535,535,535,535,0
|
|
20241118,121300,51366190,535,535,535,535,100
|
|
20241118,121200,51312690,536,536,536,536,0
|
|
20241118,121100,51312690,536,534,536,534,1158
|
|
20241118,121000,50693735,534,534,534,534,105
|
|
20241118,120900,50637665,534,534,534,534,3
|
|
20241118,120800,50636063,534,533,534,533,1094
|
|
20241118,120700,50052857,533,533,533,533,305
|
|
20241118,120600,49890292,533,533,533,533,0
|
|
20241118,120500,49890292,533,533,533,533,105
|
|
20241118,120400,49834327,533,533,533,533,105
|
|
20241118,120300,49778362,533,533,533,533,1
|
|
20241118,120200,49777829,533,533,533,533,104
|
|
20241118,120100,49722397,533,533,533,533,0
|
|
20241118,120000,49722397,533,533,533,533,375
|
|
20241118,115900,49522522,533,533,533,533,105
|
|
20241118,115800,49466557,533,533,533,533,0
|
|
20241118,115700,49466557,533,533,533,533,2020
|
|
20241118,115600,48389897,534,534,534,534,1
|
|
20241118,115500,48389363,534,534,534,534,104
|
|
20241118,115400,48333827,533,534,534,533,390
|
|
20241118,115300,48125852,534,534,534,534,0
|
|
20241118,115200,48125852,534,533,534,533,519
|
|
20241118,115100,47849120,534,534,534,534,0
|
|
20241118,115000,47849120,534,534,534,534,105
|
|
20241118,114900,47793050,534,534,534,534,104
|
|
20241118,114800,47737514,533,534,534,533,1012
|
|
20241118,114700,47198018,534,534,534,534,105
|
|
20241118,114600,47141948,534,534,534,534,0
|
|
20241118,114500,47141948,534,534,534,534,105
|
|
20241118,114400,47085878,534,534,534,534,105
|
|
20241118,114300,47029808,534,534,534,534,269
|
|
20241118,114200,46886162,534,534,534,534,205
|
|
20241118,114100,46776692,534,534,534,534,100
|
|
20241118,114000,46723292,534,534,534,534,104
|
|
20241118,113900,46667756,534,534,534,534,105
|
|
20241118,113800,46611686,534,534,534,534,0
|
|
20241118,113700,46611686,534,534,534,534,210
|
|
20241118,113600,46499546,535,535,535,535,0
|
|
20241118,113500,46499546,535,535,535,535,0
|
|
20241118,113400,46499546,535,537,537,535,4316
|
|
20241118,113300,44190173,537,537,537,537,1
|
|
20241118,113200,44189636,537,537,537,537,105
|
|
20241118,113100,44133251,537,537,537,537,0
|
|
20241118,113000,44133251,537,537,537,537,106
|
|
20241118,112900,44076329,537,537,537,537,105
|
|
20241118,112800,44019944,537,537,537,537,0
|
|
20241118,112700,44019944,537,537,537,537,104
|
|
20241118,112600,43964096,537,537,537,537,270
|
|
20241118,112500,43819106,537,537,537,537,105
|
|
20241118,112400,43762721,537,537,537,537,105
|
|
20241118,112300,43706336,537,537,537,537,0
|
|
20241118,112200,43706336,537,537,537,537,105
|
|
20241118,112100,43649951,537,537,537,537,0
|
|
20241118,112000,43649951,537,537,537,537,104
|
|
20241118,111900,43594103,537,537,537,537,105
|
|
20241118,111800,43537718,537,537,537,537,0
|
|
20241118,111700,43537718,537,537,537,537,105
|
|
20241118,111600,43481333,537,537,537,537,0
|
|
20241118,111500,43481333,537,537,537,537,105
|
|
20241118,111400,43424948,536,539,539,536,1189
|
|
20241118,111300,42787191,539,539,539,539,0
|
|
20241118,111200,42787191,539,539,539,539,105
|
|
20241118,111100,42730596,539,539,539,539,0
|
|
20241118,111000,42730596,539,539,539,539,115
|
|
20241118,110900,42668611,539,539,539,539,374
|
|
20241118,110800,42467025,538,538,538,538,0
|
|
20241118,110700,42467025,538,538,538,538,86
|
|
20241118,110600,42420757,538,538,538,538,1
|
|
20241118,110500,42420219,538,538,538,538,105
|
|
20241118,110400,42363729,538,538,538,538,105
|
|
20241118,110300,42307239,537,537,537,537,0
|
|
20241118,110200,42307239,537,537,537,537,148
|
|
20241118,110100,42227763,537,537,537,537,0
|
|
20241118,110000,42227763,537,537,537,537,15
|
|
20241118,105900,42219708,537,537,537,537,0
|
|
20241118,105800,42219708,537,537,537,537,0
|
|
20241118,105700,42219708,537,536,537,536,2105
|
|
20241118,105600,41089428,533,533,533,533,0
|
|
20241118,105500,41089428,533,533,533,533,0
|
|
20241118,105400,41089428,533,533,533,533,0
|
|
20241118,105300,41089428,533,533,533,533,1
|
|
20241118,105200,41088895,535,534,535,533,2774
|
|
20241118,105100,39607107,535,535,535,535,0
|
|
20241118,105000,39607107,535,537,537,535,21616
|
|
20241118,104900,28041338,538,537,538,537,200
|
|
20241118,104800,27933838,536,538,538,536,315
|
|
20241118,104700,27764370,537,537,537,537,0
|
|
20241118,104600,27764370,537,537,537,537,0
|
|
20241118,104500,27764370,537,536,537,536,267
|
|
20241118,104400,27621015,536,536,536,536,1204
|
|
20241118,104300,26975671,536,536,536,536,1
|
|
20241118,104200,26975135,537,537,537,537,442
|
|
20241118,104100,26737781,538,538,538,538,0
|
|
20241118,104000,26737781,538,538,538,538,0
|
|
20241118,103900,26737781,538,537,538,537,180
|
|
20241118,103800,26641031,538,538,538,538,154
|
|
20241118,103700,26558179,538,537,538,537,1146
|
|
20241118,103600,25941860,537,537,537,537,1
|
|
20241118,103500,25941323,536,537,538,536,1711
|
|
20241118,103400,25023690,536,536,536,536,60
|
|
20241118,103300,24991530,537,536,537,536,80
|
|
20241118,103200,24948610,537,538,538,537,260
|
|
20241118,103100,24808939,538,538,538,538,0
|
|
20241118,103000,24808939,538,538,538,538,2
|
|
20241118,102900,24807863,538,538,538,538,105
|
|
20241118,102800,24751373,537,537,537,537,105
|
|
20241118,102700,24694988,537,537,537,537,0
|
|
20241118,102600,24694988,537,537,537,537,209
|
|
20241118,102500,24582755,538,538,538,538,0
|
|
20241118,102400,24582755,538,538,538,538,105
|
|
20241118,102300,24526265,538,538,538,538,0
|
|
20241118,102200,24526265,538,538,538,538,0
|
|
20241118,102100,24526265,538,538,538,538,105
|
|
20241118,102000,24469775,540,539,540,539,210
|
|
20241118,101900,24356507,540,540,540,540,0
|
|
20241118,101800,24356507,540,538,540,538,437
|
|
20241118,101700,24120864,539,539,539,539,104
|
|
20241118,101600,24064808,539,539,539,539,105
|
|
20241118,101500,24008213,538,538,538,538,332
|
|
20241118,101400,23829597,538,538,538,538,105
|
|
20241118,101300,23773107,538,538,538,538,7
|
|
20241118,101200,23769341,537,537,537,537,0
|
|
20241118,101100,23769341,537,537,537,537,104
|
|
20241118,101000,23713493,536,535,536,535,334
|
|
20241118,100900,23534470,536,536,536,536,105
|
|
20241118,100800,23478190,535,535,535,535,111
|
|
20241118,100700,23418805,536,537,537,536,205
|
|
20241118,100600,23308820,537,537,537,536,108
|
|
20241118,100500,23250825,536,536,536,536,0
|
|
20241118,100400,23250825,536,537,537,536,105
|
|
20241118,100300,23194441,536,536,536,536,1
|
|
20241118,100200,23193905,537,536,537,536,107
|
|
20241118,100100,23136447,537,537,537,537,374
|
|
20241118,100000,22935609,536,536,536,536,1
|
|
20241118,095900,22935073,537,537,537,537,105
|
|
20241118,095800,22878688,536,536,536,536,0
|
|
20241118,095700,22878688,536,536,537,536,106
|
|
20241118,095600,22821768,538,536,538,536,107
|
|
20241118,095500,22764309,537,537,537,537,0
|
|
20241118,095400,22764309,537,537,537,537,3004
|
|
20241118,095300,21151161,537,537,537,537,0
|
|
20241118,095200,21151161,537,536,537,536,105
|
|
20241118,095100,21094807,535,537,537,535,410
|
|
20241118,095000,20874944,536,536,536,536,0
|
|
20241118,094900,20874944,536,536,537,536,159
|
|
20241118,094800,20789565,537,537,537,537,102
|
|
20241118,094700,20734791,537,538,538,537,106
|
|
20241118,094600,20677764,537,538,538,537,106
|
|
20241118,094500,20620737,539,539,539,539,0
|
|
20241118,094400,20620737,539,536,539,536,270
|
|
20241118,094300,20475231,538,539,539,538,650
|
|
20241118,094200,20124890,538,538,538,538,2
|
|
20241118,094100,20123814,540,538,540,538,51
|
|
20241118,094000,20096298,538,538,539,538,288
|
|
20241118,093900,19941068,536,536,536,536,2
|
|
20241118,093800,19939996,536,536,536,536,58
|
|
20241118,093700,19908908,536,536,536,536,340
|
|
20241118,093600,19726668,536,536,536,536,200
|
|
20241118,093500,19619468,536,535,536,535,5197
|
|
20241118,093400,16838460,534,534,534,534,445
|
|
20241118,093300,16600830,534,535,535,534,43
|
|
20241118,093200,16577832,535,535,535,535,1
|
|
20241118,093100,16577297,536,536,536,536,4
|
|
20241118,093000,16575153,536,536,536,536,1
|
|
20241118,092900,16574617,535,535,535,535,0
|
|
20241118,092800,16574617,535,535,535,535,318
|
|
20241118,092700,16404487,536,536,536,536,0
|
|
20241118,092600,16404487,536,536,536,536,0
|
|
20241118,092500,16404487,536,536,536,536,0
|
|
20241118,092400,16404487,536,536,536,536,0
|
|
20241118,092300,16404487,536,535,536,535,23
|
|
20241118,092200,16392160,536,536,536,536,0
|
|
20241118,092100,16392160,536,536,536,536,0
|
|
20241118,092000,16392160,536,536,536,536,0
|
|
20241118,091900,16392160,536,536,536,536,0
|
|
20241118,091800,16392160,536,536,536,536,0
|
|
20241118,091700,16392160,536,536,536,536,1500
|
|
20241118,091600,15588160,532,532,532,532,2
|
|
20241118,091500,15587096,531,531,531,531,0
|
|
20241118,091400,15587096,531,531,531,531,0
|
|
20241118,091300,15587096,531,531,531,531,12054
|
|
20241118,091200,9186422,531,531,531,531,1246
|
|
20241118,091100,8524796,531,531,531,531,3020
|
|
20241118,091000,6921176,531,533,533,531,3211
|
|
20241118,090900,5216133,530,530,530,530,0
|
|
20241118,090800,5216133,530,530,530,530,0
|
|
20241118,090700,5216133,530,532,532,530,1000
|
|
20241118,090600,4685229,533,533,533,533,2100
|
|
20241118,090500,3565929,533,533,533,533,1
|
|
20241118,090400,3565396,533,533,533,533,0
|
|
20241118,090300,3565396,533,533,533,533,1311
|
|
20241118,090200,2866633,533,533,533,533,0
|
|
20241118,090100,2866633,533,533,533,533,0
|
|
20241118,090000,2866633,533,536,537,533,5347
|