559 lines
24 KiB
CSV
559 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191600,490994281,240,240,240,240,20004
|
|
20241114,191500,490994281,240,240,240,240,0
|
|
20241114,191400,490994281,240,240,240,240,0
|
|
20241114,191300,490994281,240,240,240,240,0
|
|
20241114,191200,490994281,240,240,240,240,0
|
|
20241114,191100,490994281,240,240,240,240,0
|
|
20241114,191000,490994281,240,240,240,240,0
|
|
20241114,190900,490994281,240,240,240,240,0
|
|
20241114,190800,490994281,240,240,240,240,0
|
|
20241114,190700,490994281,240,240,240,240,0
|
|
20241114,190600,490994281,240,240,240,240,0
|
|
20241114,190500,490994281,240,240,240,240,0
|
|
20241114,190400,490994281,240,240,240,240,0
|
|
20241114,190300,490994281,240,240,240,240,0
|
|
20241114,190200,490994281,240,240,240,240,0
|
|
20241114,190100,490994281,240,240,240,240,0
|
|
20241114,190000,490994281,240,240,240,240,0
|
|
20241114,185900,490994281,240,240,240,240,0
|
|
20241114,185800,490994281,240,240,240,240,0
|
|
20241114,185700,490994281,240,240,240,240,0
|
|
20241114,185600,490994281,240,240,240,240,0
|
|
20241114,185500,490994281,240,240,240,240,0
|
|
20241114,185400,490994281,240,240,240,240,0
|
|
20241114,185300,490994281,240,240,240,240,0
|
|
20241114,185200,490994281,240,240,240,240,0
|
|
20241114,185100,490994281,240,240,240,240,0
|
|
20241114,185000,490994281,240,240,240,240,0
|
|
20241114,184900,490994281,240,240,240,240,0
|
|
20241114,184800,490994281,240,240,240,240,0
|
|
20241114,184700,490994281,240,240,240,240,0
|
|
20241114,184600,490994281,240,240,240,240,20004
|
|
20241114,184500,490994281,240,240,240,240,0
|
|
20241114,184400,490994281,240,240,240,240,0
|
|
20241114,184300,490994281,240,240,240,240,0
|
|
20241114,184200,490994281,240,240,240,240,0
|
|
20241114,184100,490994281,240,240,240,240,0
|
|
20241114,184000,490994281,240,240,240,240,0
|
|
20241114,183900,490994281,240,240,240,240,0
|
|
20241114,183800,490994281,240,240,240,240,0
|
|
20241114,183700,490994281,240,240,240,240,0
|
|
20241114,183600,490994281,240,240,240,240,0
|
|
20241114,183500,490994281,240,240,240,240,0
|
|
20241114,183400,490994281,240,240,240,240,0
|
|
20241114,183300,490994281,240,240,240,240,0
|
|
20241114,183200,490994281,240,240,240,240,0
|
|
20241114,183100,490994281,240,240,240,240,0
|
|
20241114,183000,490994281,240,240,240,240,0
|
|
20241114,182900,490994281,240,240,240,240,0
|
|
20241114,182800,490994281,240,240,240,240,0
|
|
20241114,182700,490994281,240,240,240,240,0
|
|
20241114,182600,490994281,240,240,240,240,0
|
|
20241114,182500,490994281,240,240,240,240,0
|
|
20241114,182400,490994281,240,240,240,240,0
|
|
20241114,182300,490994281,240,240,240,240,0
|
|
20241114,182200,490994281,240,240,240,240,0
|
|
20241114,182100,490994281,240,240,240,240,0
|
|
20241114,182000,490994281,240,240,240,240,0
|
|
20241114,181900,490994281,240,240,240,240,0
|
|
20241114,181800,490994281,240,240,240,240,0
|
|
20241114,181700,490994281,240,240,240,240,0
|
|
20241114,181600,490994281,240,240,240,240,20004
|
|
20241114,181500,490994281,240,240,240,240,0
|
|
20241114,181400,490994281,240,240,240,240,0
|
|
20241114,181300,490994281,240,240,240,240,0
|
|
20241114,181200,490994281,240,240,240,240,0
|
|
20241114,181100,490994281,240,240,240,240,0
|
|
20241114,181000,490994281,240,240,240,240,0
|
|
20241114,180900,490994281,240,240,240,240,0
|
|
20241114,180800,490994281,240,240,240,240,0
|
|
20241114,180700,490994281,240,240,240,240,0
|
|
20241114,180600,490994281,240,240,240,240,0
|
|
20241114,180500,490994281,240,240,240,240,0
|
|
20241114,180400,490994281,240,240,240,240,0
|
|
20241114,180300,490994281,240,240,240,240,0
|
|
20241114,180200,490994281,240,240,240,240,0
|
|
20241114,180100,490994281,240,240,240,240,0
|
|
20241114,180000,490994281,240,240,240,240,0
|
|
20241114,175900,490994281,240,240,240,240,0
|
|
20241114,175800,490994281,240,240,240,240,0
|
|
20241114,175700,490994281,240,240,240,240,0
|
|
20241114,175600,490994281,240,240,240,240,0
|
|
20241114,175500,490994281,240,240,240,240,0
|
|
20241114,175400,490994281,240,240,240,240,0
|
|
20241114,175300,490994281,240,240,240,240,0
|
|
20241114,175200,490994281,240,240,240,240,0
|
|
20241114,175100,490994281,240,240,240,240,0
|
|
20241114,175000,490994281,240,240,240,240,0
|
|
20241114,174900,490994281,240,240,240,240,0
|
|
20241114,174800,490994281,240,240,240,240,0
|
|
20241114,174700,490994281,240,240,240,240,0
|
|
20241114,174600,490994281,240,240,240,240,20004
|
|
20241114,174500,490994281,240,240,240,240,0
|
|
20241114,174400,490994281,240,240,240,240,0
|
|
20241114,174300,490994281,240,240,240,240,0
|
|
20241114,174200,490994281,240,240,240,240,0
|
|
20241114,174100,490994281,240,240,240,240,0
|
|
20241114,174000,490994281,240,240,240,240,0
|
|
20241114,173900,490994281,240,240,240,240,0
|
|
20241114,173800,490994281,240,240,240,240,0
|
|
20241114,173700,490994281,240,240,240,240,0
|
|
20241114,173600,490994281,240,240,240,240,0
|
|
20241114,173500,490994281,240,240,240,240,0
|
|
20241114,173400,490994281,240,240,240,240,0
|
|
20241114,173300,490994281,240,240,240,240,0
|
|
20241114,173200,490994281,240,240,240,240,0
|
|
20241114,173100,490994281,240,240,240,240,0
|
|
20241114,173000,490994281,240,240,240,240,0
|
|
20241114,172900,490994281,240,240,240,240,0
|
|
20241114,172800,490994281,240,240,240,240,0
|
|
20241114,172700,490994281,240,240,240,240,0
|
|
20241114,172600,490994281,240,240,240,240,0
|
|
20241114,172500,490994281,240,240,240,240,0
|
|
20241114,172400,490994281,240,240,240,240,0
|
|
20241114,172300,490994281,240,240,240,240,0
|
|
20241114,172200,490994281,240,240,240,240,0
|
|
20241114,172100,490994281,240,240,240,240,0
|
|
20241114,172000,490994281,240,240,240,240,0
|
|
20241114,171900,490994281,240,240,240,240,0
|
|
20241114,171800,490994281,240,240,240,240,0
|
|
20241114,171700,490994281,240,240,240,240,0
|
|
20241114,171600,490994281,240,240,240,240,20004
|
|
20241114,171500,490994281,240,240,240,240,0
|
|
20241114,171400,490994281,240,240,240,240,0
|
|
20241114,171300,490994281,240,240,240,240,0
|
|
20241114,171200,490994281,240,240,240,240,0
|
|
20241114,171100,490994281,240,240,240,240,0
|
|
20241114,171000,490994281,240,240,240,240,0
|
|
20241114,170900,490994281,240,240,240,240,0
|
|
20241114,170800,490994281,240,240,240,240,0
|
|
20241114,170700,490994281,240,240,240,240,0
|
|
20241114,170600,490994281,240,240,240,240,0
|
|
20241114,170500,490994281,240,240,240,240,0
|
|
20241114,170400,490994281,240,240,240,240,0
|
|
20241114,170300,490994281,240,240,240,240,0
|
|
20241114,170200,490994281,240,240,240,240,0
|
|
20241114,170100,490994281,240,240,240,240,0
|
|
20241114,170000,490994281,240,240,240,240,0
|
|
20241114,165900,490994281,240,240,240,240,0
|
|
20241114,165800,490994281,240,240,240,240,0
|
|
20241114,165700,490994281,240,240,240,240,0
|
|
20241114,165600,490994281,240,240,240,240,0
|
|
20241114,165500,490994281,240,240,240,240,0
|
|
20241114,165400,490994281,240,240,240,240,0
|
|
20241114,165300,490994281,240,240,240,240,0
|
|
20241114,165200,490994281,240,240,240,240,0
|
|
20241114,165100,490994281,240,240,240,240,0
|
|
20241114,165000,490994281,240,240,240,240,0
|
|
20241114,164900,490994281,240,240,240,240,0
|
|
20241114,164800,490994281,240,240,240,240,0
|
|
20241114,164700,490994281,240,240,240,240,0
|
|
20241114,164600,490994281,240,240,240,240,20004
|
|
20241114,164500,490994281,240,240,240,240,0
|
|
20241114,164400,490994281,240,240,240,240,0
|
|
20241114,164300,490994281,240,240,240,240,0
|
|
20241114,164200,490994281,240,240,240,240,0
|
|
20241114,164100,490994281,240,240,240,240,0
|
|
20241114,164000,490994281,240,240,240,240,0
|
|
20241114,163900,490994281,240,240,240,240,0
|
|
20241114,163800,490994281,240,240,240,240,0
|
|
20241114,163700,490994281,240,240,240,240,0
|
|
20241114,163600,490994281,240,240,240,240,0
|
|
20241114,163500,490994281,240,240,240,240,0
|
|
20241114,163400,490994281,240,240,240,240,0
|
|
20241114,163300,490994281,240,240,240,240,0
|
|
20241114,163200,490994281,240,240,240,240,0
|
|
20241114,163100,490994281,240,240,240,240,0
|
|
20241114,163000,490994281,240,240,240,240,20004
|
|
20241114,162900,486193321,239,239,239,239,0
|
|
20241114,162800,486193321,239,239,239,239,0
|
|
20241114,162700,486193321,239,239,239,239,0
|
|
20241114,162600,486193321,239,239,239,239,0
|
|
20241114,162500,486193321,239,239,239,239,0
|
|
20241114,162400,486193321,239,239,239,239,0
|
|
20241114,162300,486193321,239,239,239,239,0
|
|
20241114,162200,486193321,239,239,239,239,0
|
|
20241114,162100,486193321,239,239,239,239,0
|
|
20241114,162000,486193321,239,239,239,239,0
|
|
20241114,161900,486193321,239,239,239,239,0
|
|
20241114,161800,486193321,239,239,239,239,0
|
|
20241114,161700,486193321,239,239,239,239,0
|
|
20241114,161600,486193321,239,239,239,239,6
|
|
20241114,161500,486191887,239,239,239,239,0
|
|
20241114,161400,486191887,239,239,239,239,1
|
|
20241114,161300,486191648,237,237,239,237,1401
|
|
20241114,161200,485859409,239,237,239,237,589
|
|
20241114,161100,485719814,239,239,239,238,475
|
|
20241114,161000,485606342,240,240,240,239,43
|
|
20241114,160900,485596026,240,240,240,239,31
|
|
20241114,160800,485588606,240,240,240,240,1
|
|
20241114,160700,485588366,239,239,239,239,21
|
|
20241114,160600,485583347,240,240,240,240,0
|
|
20241114,160500,485583347,240,240,240,240,0
|
|
20241114,160400,485583347,240,240,240,240,0
|
|
20241114,160300,485583347,240,240,240,240,0
|
|
20241114,160200,485583347,240,240,240,240,0
|
|
20241114,160100,485583347,240,240,240,240,0
|
|
20241114,160000,485583347,240,240,240,240,50
|
|
20241114,155900,485571347,240,240,240,240,0
|
|
20241114,155800,485571347,240,240,240,240,1
|
|
20241114,155700,485571107,239,240,240,239,2
|
|
20241114,155600,485570628,239,239,239,239,1
|
|
20241114,155500,485570389,240,239,240,239,11
|
|
20241114,155400,485567759,240,240,240,240,0
|
|
20241114,155300,485567759,240,240,240,240,0
|
|
20241114,155200,485567759,240,240,240,240,0
|
|
20241114,155100,485567759,240,240,240,240,0
|
|
20241114,155000,485567759,240,240,240,240,0
|
|
20241114,154900,485567759,240,240,240,240,1
|
|
20241114,154800,485567519,239,239,239,239,433
|
|
20241114,154700,485464032,240,240,240,240,0
|
|
20241114,154600,485464032,240,240,240,240,0
|
|
20241114,154500,485464032,240,240,240,240,0
|
|
20241114,154400,485464032,240,240,240,240,147
|
|
20241114,154300,485428752,241,241,241,241,0
|
|
20241114,154200,485428752,241,241,241,241,0
|
|
20241114,154100,485428752,241,241,241,241,0
|
|
20241114,154000,485428752,241,240,241,240,1001
|
|
20241114,153900,485188511,241,238,241,238,2
|
|
20241114,153800,485188032,241,241,241,241,1
|
|
20241114,153700,485187791,241,241,241,241,4
|
|
20241114,153600,485186827,237,237,237,237,10
|
|
20241114,153500,485184457,241,241,241,241,1
|
|
20241114,153400,485184216,241,240,241,240,200
|
|
20241114,153300,485136044,241,239,241,239,51
|
|
20241114,153200,485123853,242,242,242,242,0
|
|
20241114,153100,485123853,242,239,242,239,10021
|
|
20241114,153000,482714867,239,239,239,239,68
|
|
20241114,152900,482698615,239,239,239,239,0
|
|
20241114,152800,482698615,239,238,239,238,9
|
|
20241114,152700,482696472,238,238,238,238,802
|
|
20241114,152600,482505596,239,239,239,239,3
|
|
20241114,152500,482504879,239,238,239,238,3
|
|
20241114,152400,482504163,238,238,238,238,0
|
|
20241114,152300,482504163,238,238,238,238,0
|
|
20241114,152200,482504163,238,239,239,238,1262
|
|
20241114,152100,482203805,239,238,239,238,1547
|
|
20241114,152000,481835617,238,238,238,238,400
|
|
20241114,151900,481740417,239,238,239,238,1001
|
|
20241114,151800,481502178,239,239,239,239,0
|
|
20241114,151700,481502178,239,239,239,239,1
|
|
20241114,151600,481501939,238,239,239,238,468
|
|
20241114,151500,481390089,239,239,239,239,0
|
|
20241114,151400,481390089,239,239,239,239,0
|
|
20241114,151300,481390089,239,237,239,237,8
|
|
20241114,151200,481388187,239,239,239,239,10
|
|
20241114,151100,481385797,239,239,239,239,2678
|
|
20241114,151000,480745755,239,239,239,239,1
|
|
20241114,150900,480745516,239,239,239,239,0
|
|
20241114,150800,480745516,239,237,239,236,4234
|
|
20241114,150700,479746285,239,239,240,239,9
|
|
20241114,150600,479744131,240,239,240,236,14712
|
|
20241114,150500,476233962,237,237,237,236,11777
|
|
20241114,150400,473448750,238,238,238,237,5011
|
|
20241114,150300,472261132,237,238,238,237,3071
|
|
20241114,150200,471533304,238,240,240,238,4306
|
|
20241114,150100,470507775,239,239,239,239,1
|
|
20241114,150000,470507536,240,240,240,240,0
|
|
20241114,145900,470507536,240,240,240,240,1
|
|
20241114,145800,470507296,240,240,240,240,10
|
|
20241114,145700,470504896,240,239,241,239,1289
|
|
20241114,145600,470195481,241,241,241,241,7
|
|
20241114,145500,470193794,239,239,239,239,0
|
|
20241114,145400,470193794,239,241,241,239,2
|
|
20241114,145300,470193314,241,241,241,241,2
|
|
20241114,145200,470192832,241,240,241,240,5
|
|
20241114,145100,470191631,242,242,242,242,0
|
|
20241114,145000,470191631,242,242,242,242,1
|
|
20241114,144900,470191389,238,242,243,238,8536
|
|
20241114,144800,468159317,243,243,243,243,1008
|
|
20241114,144700,467914373,243,241,243,241,7000
|
|
20241114,144600,466215210,241,240,241,240,1747
|
|
20241114,144500,465795929,239,239,239,239,1534
|
|
20241114,144400,465429303,239,237,239,237,218
|
|
20241114,144300,465377634,237,239,239,237,120
|
|
20241114,144200,465349122,239,239,239,239,0
|
|
20241114,144100,465349122,239,239,239,239,0
|
|
20241114,144000,465349122,239,239,239,239,68
|
|
20241114,143900,465332870,239,237,239,237,10001
|
|
20241114,143800,462952631,238,238,238,238,796
|
|
20241114,143700,462763183,236,238,238,236,10699
|
|
20241114,143600,460226671,239,239,239,239,260
|
|
20241114,143500,460164531,239,239,239,239,1
|
|
20241114,143400,460164292,237,238,238,237,939
|
|
20241114,143300,459941746,238,238,238,238,0
|
|
20241114,143200,459941746,238,238,238,238,0
|
|
20241114,143100,459941746,238,237,238,237,5998
|
|
20241114,143000,458519222,238,238,238,238,1
|
|
20241114,142900,458518984,238,238,238,238,501
|
|
20241114,142800,458399746,237,237,237,237,1801
|
|
20241114,142700,457972909,237,237,237,237,0
|
|
20241114,142600,457972909,237,237,237,237,8
|
|
20241114,142500,457971013,237,237,237,237,3843
|
|
20241114,142400,457060222,237,237,237,237,0
|
|
20241114,142300,457060222,237,239,239,236,32425
|
|
20241114,142200,449353185,240,240,240,240,0
|
|
20241114,142100,449353185,240,240,240,240,7
|
|
20241114,142000,449351505,240,240,240,240,12
|
|
20241114,141900,449348625,240,240,240,240,2000
|
|
20241114,141800,448868625,240,240,240,240,100
|
|
20241114,141700,448844625,240,240,240,240,0
|
|
20241114,141600,448844625,240,239,240,239,102
|
|
20241114,141500,448820245,239,239,239,239,500
|
|
20241114,141400,448700745,239,239,239,239,0
|
|
20241114,141300,448700745,239,239,239,239,327
|
|
20241114,141200,448622592,239,239,239,239,23
|
|
20241114,141100,448617095,239,239,239,239,0
|
|
20241114,141000,448617095,239,237,239,237,3939
|
|
20241114,140900,447681991,238,238,238,238,26636
|
|
20241114,140800,441342623,239,239,239,239,1
|
|
20241114,140700,441342384,238,238,238,238,500
|
|
20241114,140600,441223384,239,239,239,239,0
|
|
20241114,140500,441223384,239,239,239,239,42
|
|
20241114,140400,441213346,239,239,239,239,43
|
|
20241114,140300,441203069,240,240,240,240,0
|
|
20241114,140200,441203069,240,240,240,240,0
|
|
20241114,140100,441203069,240,240,240,240,0
|
|
20241114,140000,441203069,240,240,240,240,376
|
|
20241114,135900,441112829,240,240,240,240,8
|
|
20241114,135800,441110909,240,238,240,237,4088
|
|
20241114,135700,440139998,239,239,239,239,101
|
|
20241114,135600,440115859,238,239,239,238,340
|
|
20241114,135500,440034619,239,239,239,239,337
|
|
20241114,135400,439954076,240,240,240,240,1000
|
|
20241114,135300,439714076,240,238,240,237,5001
|
|
20241114,135200,438526201,239,240,240,239,27
|
|
20241114,135100,438519731,240,240,240,240,1078
|
|
20241114,135000,438261011,240,240,240,240,2122
|
|
20241114,134900,437751731,239,240,240,239,19
|
|
20241114,134800,437747189,238,238,238,238,3528
|
|
20241114,134700,436907525,238,239,239,238,8032
|
|
20241114,134600,434993606,240,240,240,240,23
|
|
20241114,134500,434988086,240,239,240,239,500
|
|
20241114,134400,434868579,239,240,242,239,25411
|
|
20241114,134300,428788989,242,241,242,241,3
|
|
20241114,134200,428788265,242,241,242,241,9
|
|
20241114,134100,428786094,240,241,241,240,527
|
|
20241114,134000,428659594,241,241,241,241,11
|
|
20241114,133900,428656943,242,242,242,242,0
|
|
20241114,133800,428656943,242,242,242,242,50
|
|
20241114,133700,428644843,242,242,242,242,0
|
|
20241114,133600,428644843,242,242,242,242,119
|
|
20241114,133500,428616045,242,242,242,242,203
|
|
20241114,133400,428566919,242,241,242,241,15491
|
|
20241114,133300,424833579,242,242,242,242,2
|
|
20241114,133200,424833095,243,243,243,243,1
|
|
20241114,133100,424832852,243,243,243,243,0
|
|
20241114,133000,424832852,243,243,243,243,0
|
|
20241114,132900,424832852,243,243,243,243,38
|
|
20241114,132800,424823618,243,243,243,243,0
|
|
20241114,132700,424823618,243,242,243,241,468
|
|
20241114,132600,424710810,243,243,243,243,509
|
|
20241114,132500,424587123,243,243,243,243,1
|
|
20241114,132400,424586880,241,241,241,241,1
|
|
20241114,132300,424586639,243,243,243,243,0
|
|
20241114,132200,424586639,243,243,243,242,96
|
|
20241114,132100,424563400,243,242,243,242,143
|
|
20241114,132000,424528784,242,241,242,241,1206
|
|
20241114,131900,424238137,242,242,242,242,12
|
|
20241114,131800,424235233,242,242,242,242,540
|
|
20241114,131700,424104553,242,242,242,242,210
|
|
20241114,131600,424053733,242,242,242,242,5690
|
|
20241114,131500,422676753,242,242,242,242,24
|
|
20241114,131400,422670945,242,241,242,241,5689
|
|
20241114,131300,421299788,240,241,241,240,1178
|
|
20241114,131200,421016739,241,241,241,241,2585
|
|
20241114,131100,420393754,241,242,242,241,33
|
|
20241114,131000,420385800,240,240,240,240,1256
|
|
20241114,130900,420084360,242,242,242,242,134
|
|
20241114,130800,420051932,242,242,242,242,858
|
|
20241114,130700,419844296,242,239,242,239,19906
|
|
20241114,130600,415049616,239,239,239,238,820
|
|
20241114,130500,414854055,239,239,240,238,13669
|
|
20241114,130400,411595805,239,241,241,239,5901
|
|
20241114,130300,410185464,239,241,241,239,3080
|
|
20241114,130200,409448265,240,240,240,240,238
|
|
20241114,130100,409391145,240,241,241,240,1515
|
|
20241114,130000,409027544,239,241,241,239,621
|
|
20241114,125900,408879121,239,241,241,239,2989
|
|
20241114,125800,408163782,240,240,240,240,3721
|
|
20241114,125700,407270742,240,240,240,240,1280
|
|
20241114,125600,406963542,240,241,241,240,102
|
|
20241114,125500,406938962,241,239,241,239,7647
|
|
20241114,125400,405104140,240,239,240,239,8954
|
|
20241114,125300,402964133,240,240,240,239,5002
|
|
20241114,125200,401763654,241,240,241,239,3490
|
|
20241114,125100,400926067,240,240,240,240,2476
|
|
20241114,125000,400331827,242,240,242,239,5491
|
|
20241114,124900,399013828,241,240,241,239,9584
|
|
20241114,124800,396714222,242,241,242,241,22
|
|
20241114,124700,396708910,241,240,242,240,2931
|
|
20241114,124600,396004662,241,241,242,240,14590
|
|
20241114,124500,392488960,240,241,241,240,3180
|
|
20241114,124400,391722832,241,241,241,240,14405
|
|
20241114,124300,388263512,240,241,241,240,3341
|
|
20241114,124200,387461205,241,240,241,240,1073
|
|
20241114,124100,387203636,240,240,240,240,4328
|
|
20241114,124000,386164916,240,241,243,239,88052
|
|
20241114,123900,365013614,243,244,244,241,40099
|
|
20241114,123800,355334563,243,243,245,242,4249
|
|
20241114,123700,354302442,243,245,245,242,15707
|
|
20241114,123600,350492665,245,243,245,243,3862
|
|
20241114,123500,349554179,243,242,243,242,21364
|
|
20241114,123400,344382489,243,243,244,243,16037
|
|
20241114,123300,340485495,244,244,244,244,2325
|
|
20241114,123200,339918195,246,244,246,244,5774
|
|
20241114,123100,338509308,245,244,246,244,10818
|
|
20241114,123000,335863826,243,242,243,242,20687
|
|
20241114,122900,330855794,242,243,245,242,17451
|
|
20241114,122800,326614489,245,245,246,243,33053
|
|
20241114,122700,318547581,245,245,246,242,57387
|
|
20241114,122600,304575388,245,246,250,245,28137
|
|
20241114,122500,297652567,247,245,252,244,101738
|
|
20241114,122400,272378543,244,246,248,243,81176
|
|
20241114,122300,252489325,246,251,253,245,98321
|
|
20241114,122200,228043577,253,251,256,250,88588
|
|
20241114,122100,205619714,256,254,256,245,177509
|
|
20241114,122000,161040177,253,259,265,251,381579
|
|
20241114,121900,62135849,255,255,255,255,0
|
|
20241114,121800,62135849,255,249,255,249,43219
|
|
20241114,121700,51273171,249,246,249,246,9330
|
|
20241114,121600,48966315,246,246,246,246,4286
|
|
20241114,121500,47911959,243,244,246,243,11951
|
|
20241114,121400,44989891,243,243,243,243,0
|
|
20241114,121300,44989891,243,243,243,243,0
|
|
20241114,121200,44989891,243,243,243,243,10
|
|
20241114,121100,44987461,244,243,244,243,2002
|
|
20241114,121000,44499176,243,242,243,242,3000
|
|
20241114,120900,43770378,242,242,242,242,1
|
|
20241114,120800,43770136,242,242,242,242,0
|
|
20241114,120700,43770136,242,242,242,242,0
|
|
20241114,120600,43770136,242,242,242,242,0
|
|
20241114,120500,43770136,242,242,242,242,106
|
|
20241114,120400,43744484,242,241,242,241,6020
|
|
20241114,120300,42292860,241,241,241,241,0
|
|
20241114,120200,42292860,241,241,241,241,0
|
|
20241114,120100,42292860,241,241,241,241,82
|
|
20241114,120000,42273098,241,241,241,241,6
|
|
20241114,115900,42271652,240,240,240,240,0
|
|
20241114,115800,42271652,240,240,240,240,1
|
|
20241114,115700,42271412,240,240,240,240,0
|
|
20241114,115600,42271412,240,240,240,240,0
|
|
20241114,115500,42271412,240,240,240,240,0
|
|
20241114,115400,42271412,240,240,240,240,0
|
|
20241114,115300,42271412,240,240,240,240,0
|
|
20241114,115200,42271412,240,240,240,240,0
|
|
20241114,115100,42271412,240,240,240,240,0
|
|
20241114,115000,42271412,240,240,240,240,0
|
|
20241114,114900,42271412,240,240,240,240,316
|
|
20241114,114800,42195572,240,240,240,240,1332
|
|
20241114,114700,41875892,240,240,240,240,0
|
|
20241114,114600,41875892,240,240,240,240,2000
|
|
20241114,114500,41395892,240,240,240,240,0
|
|
20241114,114400,41395892,240,240,240,240,0
|
|
20241114,114300,41395892,240,240,240,240,1739
|
|
20241114,114200,40978532,240,240,240,240,0
|
|
20241114,114100,40978532,240,240,240,240,0
|
|
20241114,114000,40978532,240,240,240,240,0
|
|
20241114,113900,40978532,240,240,240,240,0
|
|
20241114,113800,40978532,240,240,240,240,7120
|
|
20241114,113700,39269732,240,240,240,240,50
|
|
20241114,113600,39257732,240,240,240,240,50
|
|
20241114,113500,39245732,240,240,240,240,39
|
|
20241114,113400,39236372,240,240,240,240,0
|
|
20241114,113300,39236372,240,240,240,240,0
|
|
20241114,113200,39236372,240,240,240,240,0
|
|
20241114,113100,39236372,240,240,240,240,0
|
|
20241114,113000,39236372,240,240,240,240,0
|
|
20241114,112900,39236372,240,240,240,240,0
|
|
20241114,112800,39236372,240,240,240,240,0
|
|
20241114,112700,39236372,240,240,240,240,0
|
|
20241114,112600,39236372,240,240,240,240,98
|
|
20241114,112500,39212852,240,240,240,240,1379
|
|
20241114,112400,38881892,240,240,240,240,0
|
|
20241114,112300,38881892,240,240,240,240,245
|
|
20241114,112200,38823092,240,240,240,239,4
|
|
20241114,112100,38822134,240,240,240,240,4
|
|
20241114,112000,38821174,239,239,239,239,1989
|
|
20241114,111900,38345803,239,239,239,239,0
|
|
20241114,111800,38345803,239,239,239,239,1
|
|
20241114,111700,38345564,239,239,239,239,5000
|
|
20241114,111600,37150564,240,240,240,240,0
|
|
20241114,111500,37150564,240,240,240,240,0
|
|
20241114,111400,37150564,240,240,240,240,4
|
|
20241114,111300,37149604,240,240,240,240,0
|
|
20241114,111200,37149604,240,240,240,240,510
|
|
20241114,111100,37027204,241,241,241,241,3
|
|
20241114,111000,37026481,241,241,241,241,3
|
|
20241114,110900,37025758,241,241,241,241,30
|
|
20241114,110800,37018528,242,242,242,242,0
|
|
20241114,110700,37018528,242,240,242,239,354
|
|
20241114,110600,36933810,240,242,242,240,8517
|
|
20241114,110500,34889728,242,241,242,240,8409
|
|
20241114,110400,32867561,242,242,242,241,83
|
|
20241114,110300,32847543,242,242,242,242,3
|
|
20241114,110200,32846817,242,242,242,241,32
|
|
20241114,110100,32839081,242,241,242,241,1010
|
|
20241114,110000,32595661,241,242,242,241,181
|
|
20241114,105900,32552034,242,242,242,242,0
|
|
20241114,105800,32552034,242,242,242,242,3
|
|
20241114,105700,32551308,242,242,242,242,2
|
|
20241114,105600,32550824,242,242,242,242,12
|
|
20241114,105500,32547920,242,242,242,242,252
|
|
20241114,105400,32486936,242,242,242,242,1
|
|
20241114,105300,32486694,241,242,242,241,1084
|
|
20241114,105200,32225447,241,241,241,241,0
|
|
20241114,105100,32225447,241,242,242,241,18
|
|
20241114,105000,32221098,241,242,242,241,525
|
|
20241114,104900,32094572,244,244,244,244,1
|
|
20241114,104800,32094328,242,242,242,242,247
|
|
20241114,104700,32034554,244,244,244,244,208
|
|
20241114,104600,31983802,244,244,244,244,504
|
|
20241114,104500,31860826,244,244,244,244,3
|
|
20241114,104400,31860094,245,244,245,244,1107
|
|
20241114,104300,31589880,244,242,244,242,10119
|
|
20241114,104200,29133141,242,242,242,242,103
|
|
20241114,104100,29108215,242,242,242,242,10
|
|
20241114,104000,29105795,243,243,243,243,10
|
|
20241114,103900,29103365,243,243,243,243,5
|
|
20241114,103800,29102150,243,243,243,243,101
|
|
20241114,103700,29077607,243,243,243,243,103
|
|
20241114,103600,29052578,243,243,243,242,116
|
|
20241114,103500,29024490,242,243,243,242,1001
|
|
20241114,103400,28782247,244,244,244,244,0
|
|
20241114,103300,28782247,244,246,246,244,1040
|
|
20241114,103200,28528427,246,246,246,242,1014
|
|
20241114,103100,28282985,246,242,246,242,21
|
|
20241114,103000,28277824,243,246,246,243,213
|
|
20241114,102900,28225459,246,246,246,243,136
|
|
20241114,102800,28192137,243,246,246,243,7433
|
|
20241114,102700,26382243,246,246,246,246,5
|
|
20241114,102600,26381013,246,244,247,243,6585
|
|
20241114,102500,24760627,244,242,244,242,3110
|
|
20241114,102400,24004902,243,243,243,243,400
|
|
20241114,102300,23907702,243,243,243,243,13765
|
|
20241114,102200,20562807,243,243,243,243,0
|
|
20241114,102100,20562807,243,244,245,243,1024
|
|
20241114,102000,20313939,245,245,245,244,5825
|
|
20241114,101900,18891814,245,244,245,244,35
|
|
20241114,101800,18883269,243,243,243,243,750
|
|
20241114,101700,18701019,243,243,243,243,0
|
|
20241114,101600,18701019,243,240,243,240,12252
|
|
20241114,101500,15738752,239,239,239,239,16390
|
|
20241114,101400,11821542,239,239,239,239,200
|
|
20241114,101300,11773742,239,240,240,239,3521
|
|
20241114,101200,10932222,240,239,241,239,11733
|
|
20241114,101100,8117676,238,238,239,238,677
|
|
20241114,101000,7956547,238,235,238,235,7031
|
|
20241114,100900,6287176,235,235,235,235,11337
|
|
20241114,100800,3622981,235,234,235,234,963
|
|
20241114,100700,3397632,234,234,234,234,44
|
|
20241114,100600,3387336,233,233,233,233,100
|
|
20241114,100500,3364036,232,232,232,232,13
|
|
20241114,100400,3361020,233,233,233,233,430
|
|
20241114,100300,3260830,233,233,233,233,0
|
|
20241114,100200,3260830,233,233,233,233,2257
|
|
20241114,100100,2734949,233,233,235,233,4146
|
|
20241114,100000,1766217,232,232,233,232,7613
|