653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195000,297959533,606,606,606,606,10321
|
|
20241106,194900,297959533,606,606,606,606,0
|
|
20241106,194800,297959533,606,606,606,606,0
|
|
20241106,194700,297959533,606,606,606,606,0
|
|
20241106,194600,297959533,606,606,606,606,0
|
|
20241106,194500,297959533,606,606,606,606,0
|
|
20241106,194400,297959533,606,606,606,606,0
|
|
20241106,194300,297959533,606,606,606,606,0
|
|
20241106,194200,297959533,606,606,606,606,0
|
|
20241106,194100,297959533,606,606,606,606,0
|
|
20241106,194000,297959533,606,606,606,606,0
|
|
20241106,193900,297959533,606,606,606,606,0
|
|
20241106,193800,297959533,606,606,606,606,0
|
|
20241106,193700,297959533,606,606,606,606,0
|
|
20241106,193600,297959533,606,606,606,606,0
|
|
20241106,193500,297959533,606,606,606,606,0
|
|
20241106,193400,297959533,606,606,606,606,0
|
|
20241106,193300,297959533,606,606,606,606,0
|
|
20241106,193200,297959533,606,606,606,606,0
|
|
20241106,193100,297959533,606,606,606,606,0
|
|
20241106,193000,297959533,606,606,606,606,0
|
|
20241106,192900,297959533,606,606,606,606,0
|
|
20241106,192800,297959533,606,606,606,606,0
|
|
20241106,192700,297959533,606,606,606,606,0
|
|
20241106,192600,297959533,606,606,606,606,0
|
|
20241106,192500,297959533,606,606,606,606,0
|
|
20241106,192400,297959533,606,606,606,606,0
|
|
20241106,192300,297959533,606,606,606,606,0
|
|
20241106,192200,297959533,606,606,606,606,0
|
|
20241106,192100,297959533,606,606,606,606,0
|
|
20241106,192000,297959533,606,606,606,606,10321
|
|
20241106,191900,297959533,606,606,606,606,0
|
|
20241106,191800,297959533,606,606,606,606,0
|
|
20241106,191700,297959533,606,606,606,606,0
|
|
20241106,191600,297959533,606,606,606,606,0
|
|
20241106,191500,297959533,606,606,606,606,0
|
|
20241106,191400,297959533,606,606,606,606,0
|
|
20241106,191300,297959533,606,606,606,606,0
|
|
20241106,191200,297959533,606,606,606,606,0
|
|
20241106,191100,297959533,606,606,606,606,0
|
|
20241106,191000,297959533,606,606,606,606,0
|
|
20241106,190900,297959533,606,606,606,606,0
|
|
20241106,190800,297959533,606,606,606,606,0
|
|
20241106,190700,297959533,606,606,606,606,0
|
|
20241106,190600,297959533,606,606,606,606,0
|
|
20241106,190500,297959533,606,606,606,606,0
|
|
20241106,190400,297959533,606,606,606,606,0
|
|
20241106,190300,297959533,606,606,606,606,0
|
|
20241106,190200,297959533,606,606,606,606,0
|
|
20241106,190100,297959533,606,606,606,606,0
|
|
20241106,190000,297959533,606,606,606,606,0
|
|
20241106,185900,297959533,606,606,606,606,0
|
|
20241106,185800,297959533,606,606,606,606,0
|
|
20241106,185700,297959533,606,606,606,606,0
|
|
20241106,185600,297959533,606,606,606,606,0
|
|
20241106,185500,297959533,606,606,606,606,0
|
|
20241106,185400,297959533,606,606,606,606,0
|
|
20241106,185300,297959533,606,606,606,606,0
|
|
20241106,185200,297959533,606,606,606,606,0
|
|
20241106,185100,297959533,606,606,606,606,0
|
|
20241106,185000,297959533,606,606,606,606,10321
|
|
20241106,184900,297959533,606,606,606,606,0
|
|
20241106,184800,297959533,606,606,606,606,0
|
|
20241106,184700,297959533,606,606,606,606,0
|
|
20241106,184600,297959533,606,606,606,606,0
|
|
20241106,184500,297959533,606,606,606,606,0
|
|
20241106,184400,297959533,606,606,606,606,0
|
|
20241106,184300,297959533,606,606,606,606,0
|
|
20241106,184200,297959533,606,606,606,606,0
|
|
20241106,184100,297959533,606,606,606,606,0
|
|
20241106,184000,297959533,606,606,606,606,0
|
|
20241106,183900,297959533,606,606,606,606,0
|
|
20241106,183800,297959533,606,606,606,606,0
|
|
20241106,183700,297959533,606,606,606,606,0
|
|
20241106,183600,297959533,606,606,606,606,0
|
|
20241106,183500,297959533,606,606,606,606,0
|
|
20241106,183400,297959533,606,606,606,606,0
|
|
20241106,183300,297959533,606,606,606,606,0
|
|
20241106,183200,297959533,606,606,606,606,0
|
|
20241106,183100,297959533,606,606,606,606,0
|
|
20241106,183000,297959533,606,606,606,606,0
|
|
20241106,182900,297959533,606,606,606,606,0
|
|
20241106,182800,297959533,606,606,606,606,0
|
|
20241106,182700,297959533,606,606,606,606,0
|
|
20241106,182600,297959533,606,606,606,606,0
|
|
20241106,182500,297959533,606,606,606,606,0
|
|
20241106,182400,297959533,606,606,606,606,0
|
|
20241106,182300,297959533,606,606,606,606,0
|
|
20241106,182200,297959533,606,606,606,606,0
|
|
20241106,182100,297959533,606,606,606,606,0
|
|
20241106,182000,297959533,606,606,606,606,10321
|
|
20241106,181900,297959533,606,606,606,606,0
|
|
20241106,181800,297959533,606,606,606,606,0
|
|
20241106,181700,297959533,606,606,606,606,0
|
|
20241106,181600,297959533,606,606,606,606,0
|
|
20241106,181500,297959533,606,606,606,606,0
|
|
20241106,181400,297959533,606,606,606,606,0
|
|
20241106,181300,297959533,606,606,606,606,0
|
|
20241106,181200,297959533,606,606,606,606,0
|
|
20241106,181100,297959533,606,606,606,606,0
|
|
20241106,181000,297959533,606,606,606,606,0
|
|
20241106,180900,297959533,606,606,606,606,0
|
|
20241106,180800,297959533,606,606,606,606,0
|
|
20241106,180700,297959533,606,606,606,606,0
|
|
20241106,180600,297959533,606,606,606,606,0
|
|
20241106,180500,297959533,606,606,606,606,0
|
|
20241106,180400,297959533,606,606,606,606,0
|
|
20241106,180300,297959533,606,606,606,606,0
|
|
20241106,180200,297959533,606,606,606,606,0
|
|
20241106,180100,297959533,606,606,606,606,0
|
|
20241106,180000,297959533,606,606,606,606,0
|
|
20241106,175900,297959533,606,606,606,606,0
|
|
20241106,175800,297959533,606,606,606,606,0
|
|
20241106,175700,297959533,606,606,606,606,0
|
|
20241106,175600,297959533,606,606,606,606,0
|
|
20241106,175500,297959533,606,606,606,606,0
|
|
20241106,175400,297959533,606,606,606,606,0
|
|
20241106,175300,297959533,606,606,606,606,0
|
|
20241106,175200,297959533,606,606,606,606,0
|
|
20241106,175100,297959533,606,606,606,606,0
|
|
20241106,175000,297959533,606,606,606,606,10321
|
|
20241106,174900,297959533,606,606,606,606,0
|
|
20241106,174800,297959533,606,606,606,606,0
|
|
20241106,174700,297959533,606,606,606,606,0
|
|
20241106,174600,297959533,606,606,606,606,0
|
|
20241106,174500,297959533,606,606,606,606,0
|
|
20241106,174400,297959533,606,606,606,606,0
|
|
20241106,174300,297959533,606,606,606,606,0
|
|
20241106,174200,297959533,606,606,606,606,0
|
|
20241106,174100,297959533,606,606,606,606,0
|
|
20241106,174000,297959533,606,606,606,606,0
|
|
20241106,173900,297959533,606,606,606,606,0
|
|
20241106,173800,297959533,606,606,606,606,0
|
|
20241106,173700,297959533,606,606,606,606,0
|
|
20241106,173600,297959533,606,606,606,606,0
|
|
20241106,173500,297959533,606,606,606,606,0
|
|
20241106,173400,297959533,606,606,606,606,0
|
|
20241106,173300,297959533,606,606,606,606,0
|
|
20241106,173200,297959533,606,606,606,606,0
|
|
20241106,173100,297959533,606,606,606,606,0
|
|
20241106,173000,297959533,606,606,606,606,0
|
|
20241106,172900,297959533,606,606,606,606,0
|
|
20241106,172800,297959533,606,606,606,606,0
|
|
20241106,172700,297959533,606,606,606,606,0
|
|
20241106,172600,297959533,606,606,606,606,0
|
|
20241106,172500,297959533,606,606,606,606,0
|
|
20241106,172400,297959533,606,606,606,606,0
|
|
20241106,172300,297959533,606,606,606,606,0
|
|
20241106,172200,297959533,606,606,606,606,0
|
|
20241106,172100,297959533,606,606,606,606,0
|
|
20241106,172000,297959533,606,606,606,606,10321
|
|
20241106,171900,297959533,606,606,606,606,0
|
|
20241106,171800,297959533,606,606,606,606,0
|
|
20241106,171700,297959533,606,606,606,606,0
|
|
20241106,171600,297959533,606,606,606,606,0
|
|
20241106,171500,297959533,606,606,606,606,0
|
|
20241106,171400,297959533,606,606,606,606,0
|
|
20241106,171300,297959533,606,606,606,606,0
|
|
20241106,171200,297959533,606,606,606,606,0
|
|
20241106,171100,297959533,606,606,606,606,0
|
|
20241106,171000,297959533,606,606,606,606,0
|
|
20241106,170900,297959533,606,606,606,606,0
|
|
20241106,170800,297959533,606,606,606,606,0
|
|
20241106,170700,297959533,606,606,606,606,0
|
|
20241106,170600,297959533,606,606,606,606,0
|
|
20241106,170500,297959533,606,606,606,606,0
|
|
20241106,170400,297959533,606,606,606,606,0
|
|
20241106,170300,297959533,606,606,606,606,0
|
|
20241106,170200,297959533,606,606,606,606,0
|
|
20241106,170100,297959533,606,606,606,606,0
|
|
20241106,170000,297959533,606,606,606,606,0
|
|
20241106,165900,297959533,606,606,606,606,0
|
|
20241106,165800,297959533,606,606,606,606,0
|
|
20241106,165700,297959533,606,606,606,606,0
|
|
20241106,165600,297959533,606,606,606,606,0
|
|
20241106,165500,297959533,606,606,606,606,0
|
|
20241106,165400,297959533,606,606,606,606,0
|
|
20241106,165300,297959533,606,606,606,606,0
|
|
20241106,165200,297959533,606,606,606,606,0
|
|
20241106,165100,297959533,606,606,606,606,0
|
|
20241106,165000,297959533,606,606,606,606,10321
|
|
20241106,164900,297959533,606,606,606,606,0
|
|
20241106,164800,297959533,606,606,606,606,0
|
|
20241106,164700,297959533,606,606,606,606,0
|
|
20241106,164600,297959533,606,606,606,606,0
|
|
20241106,164500,297959533,606,606,606,606,0
|
|
20241106,164400,297959533,606,606,606,606,0
|
|
20241106,164300,297959533,606,606,606,606,0
|
|
20241106,164200,297959533,606,606,606,606,0
|
|
20241106,164100,297959533,606,606,606,606,0
|
|
20241106,164000,297959533,606,606,606,606,0
|
|
20241106,163900,297959533,606,606,606,606,0
|
|
20241106,163800,297959533,606,606,606,606,0
|
|
20241106,163700,297959533,606,606,606,606,0
|
|
20241106,163600,297959533,606,606,606,606,0
|
|
20241106,163500,297959533,606,606,606,606,0
|
|
20241106,163400,297959533,606,606,606,606,0
|
|
20241106,163300,297959533,606,606,606,606,0
|
|
20241106,163200,297959533,606,606,606,606,0
|
|
20241106,163100,297959533,606,606,606,606,0
|
|
20241106,163000,297959533,606,606,606,606,0
|
|
20241106,162900,297959533,606,606,606,606,0
|
|
20241106,162800,297959533,606,606,606,606,0
|
|
20241106,162700,297959533,606,606,606,606,0
|
|
20241106,162600,297959533,606,606,606,606,0
|
|
20241106,162500,297959533,606,606,606,606,0
|
|
20241106,162400,297959533,606,606,606,606,0
|
|
20241106,162300,297959533,606,606,606,606,0
|
|
20241106,162200,297959533,606,606,606,606,0
|
|
20241106,162100,297959533,606,606,606,606,0
|
|
20241106,162000,297959533,606,606,606,606,10321
|
|
20241106,161900,297959533,606,606,606,606,0
|
|
20241106,161800,297959533,606,606,606,606,0
|
|
20241106,161700,297959533,606,606,606,606,0
|
|
20241106,161600,297959533,606,606,606,606,0
|
|
20241106,161500,297959533,606,606,606,606,0
|
|
20241106,161400,297959533,606,606,606,606,0
|
|
20241106,161300,297959533,606,606,606,606,0
|
|
20241106,161200,297959533,606,606,606,606,0
|
|
20241106,161100,297959533,606,606,606,606,0
|
|
20241106,161000,297959533,606,606,606,606,0
|
|
20241106,160900,297959533,606,606,606,606,0
|
|
20241106,160800,297959533,606,606,606,606,0
|
|
20241106,160700,297959533,606,606,606,606,0
|
|
20241106,160600,297959533,606,606,606,606,0
|
|
20241106,160500,297959533,606,606,606,606,0
|
|
20241106,160400,297959533,606,606,606,606,0
|
|
20241106,160300,297959533,606,606,606,606,0
|
|
20241106,160200,297959533,606,606,606,606,0
|
|
20241106,160100,297959533,606,606,606,606,0
|
|
20241106,160000,297959533,606,606,606,606,0
|
|
20241106,155900,297959533,606,606,606,606,0
|
|
20241106,155800,297959533,606,606,606,606,0
|
|
20241106,155700,297959533,606,606,606,606,0
|
|
20241106,155600,297959533,606,606,606,606,0
|
|
20241106,155500,297959533,606,606,606,606,0
|
|
20241106,155400,297959533,606,606,606,606,0
|
|
20241106,155300,297959533,606,606,606,606,0
|
|
20241106,155200,297959533,606,606,606,606,0
|
|
20241106,155100,297959533,606,606,606,606,0
|
|
20241106,155000,297959533,606,606,606,606,10321
|
|
20241106,154900,297959533,606,606,606,606,0
|
|
20241106,154800,297959533,606,606,606,606,0
|
|
20241106,154700,297959533,606,606,606,606,0
|
|
20241106,154600,297959533,606,606,606,606,0
|
|
20241106,154500,297959533,606,606,606,606,0
|
|
20241106,154400,297959533,606,606,606,606,0
|
|
20241106,154300,297959533,606,606,606,606,0
|
|
20241106,154200,297959533,606,606,606,606,0
|
|
20241106,154100,297959533,606,606,606,606,0
|
|
20241106,154000,297959533,606,606,606,606,0
|
|
20241106,153900,297959533,606,606,606,606,0
|
|
20241106,153800,297959533,606,606,606,606,0
|
|
20241106,153700,297959533,606,606,606,606,0
|
|
20241106,153600,297959533,606,606,606,606,0
|
|
20241106,153500,297959533,606,606,606,606,0
|
|
20241106,153400,297959533,606,606,606,606,0
|
|
20241106,153300,297959533,606,606,606,606,0
|
|
20241106,153200,297959533,606,606,606,606,0
|
|
20241106,153100,297959533,606,606,606,606,0
|
|
20241106,153000,297959533,606,606,606,606,10321
|
|
20241106,152900,291705007,606,606,606,606,0
|
|
20241106,152800,291705007,606,606,606,606,0
|
|
20241106,152700,291705007,606,606,606,606,0
|
|
20241106,152600,291705007,606,606,606,606,0
|
|
20241106,152500,291705007,606,606,606,606,0
|
|
20241106,152400,291705007,606,606,606,606,0
|
|
20241106,152300,291705007,606,606,606,606,0
|
|
20241106,152200,291705007,606,606,606,606,0
|
|
20241106,152100,291705007,606,606,606,606,0
|
|
20241106,152000,291705007,606,606,606,606,0
|
|
20241106,151900,291705007,606,607,607,606,2240
|
|
20241106,151800,290347517,607,605,607,605,11448
|
|
20241106,151700,283416473,605,605,605,605,1
|
|
20241106,151600,283415868,605,605,605,602,23
|
|
20241106,151500,283401956,605,605,605,605,8762
|
|
20241106,151400,278100946,605,605,605,605,2
|
|
20241106,151300,278099736,604,604,604,604,4500
|
|
20241106,151200,275381736,604,604,604,604,0
|
|
20241106,151100,275381736,604,603,604,599,7024
|
|
20241106,151000,271173710,604,604,604,604,0
|
|
20241106,150900,271173710,604,603,604,603,758
|
|
20241106,150800,270716634,603,603,603,603,336
|
|
20241106,150700,270514026,603,603,603,603,3
|
|
20241106,150600,270512217,601,601,601,601,0
|
|
20241106,150500,270512217,601,601,601,601,0
|
|
20241106,150400,270512217,601,602,602,601,8
|
|
20241106,150300,270507405,603,602,603,602,211
|
|
20241106,150200,270380378,602,602,602,602,5
|
|
20241106,150100,270377368,602,602,602,601,58
|
|
20241106,150000,270342458,602,601,602,601,499
|
|
20241106,145900,270042401,600,601,601,600,39
|
|
20241106,145800,270018982,601,601,601,601,501
|
|
20241106,145700,269717881,601,601,601,601,33
|
|
20241106,145600,269698048,600,600,600,600,0
|
|
20241106,145500,269698048,600,600,600,600,1
|
|
20241106,145400,269697448,600,600,600,600,356
|
|
20241106,145300,269483848,600,600,600,600,0
|
|
20241106,145200,269483848,600,600,600,600,35
|
|
20241106,145100,269462848,599,599,599,599,0
|
|
20241106,145000,269462848,599,600,600,599,12000
|
|
20241106,144900,262271988,601,600,601,600,59
|
|
20241106,144800,262236534,600,600,600,600,0
|
|
20241106,144700,262236534,600,600,600,600,0
|
|
20241106,144600,262236534,600,600,600,600,35
|
|
20241106,144500,262215534,601,601,601,601,483
|
|
20241106,144400,261925251,601,601,601,601,35
|
|
20241106,144300,261904216,599,599,599,599,0
|
|
20241106,144200,261904216,599,599,599,599,0
|
|
20241106,144100,261904216,599,601,601,599,1699
|
|
20241106,144000,260885168,601,601,601,601,0
|
|
20241106,143900,260885168,601,600,601,600,1775
|
|
20241106,143800,259820092,600,600,600,600,0
|
|
20241106,143700,259820092,600,600,600,600,0
|
|
20241106,143600,259820092,600,599,600,599,1559
|
|
20241106,143500,258884727,600,600,600,599,2657
|
|
20241106,143400,257292083,600,600,600,600,0
|
|
20241106,143300,257292083,600,600,600,600,484
|
|
20241106,143200,257001683,599,599,599,599,0
|
|
20241106,143100,257001683,599,599,599,599,0
|
|
20241106,143000,257001683,599,599,599,599,0
|
|
20241106,142900,257001683,599,600,600,599,152
|
|
20241106,142800,256910484,600,600,600,600,0
|
|
20241106,142700,256910484,600,600,600,600,0
|
|
20241106,142600,256910484,600,600,600,600,0
|
|
20241106,142500,256910484,600,600,600,600,0
|
|
20241106,142400,256910484,600,600,600,600,2000
|
|
20241106,142300,255710484,598,598,598,598,0
|
|
20241106,142200,255710484,598,598,598,598,0
|
|
20241106,142100,255710484,598,599,600,598,356
|
|
20241106,142000,255497485,599,599,599,599,910
|
|
20241106,141900,254952395,599,599,599,599,5835
|
|
20241106,141800,251457230,599,600,600,599,2
|
|
20241106,141700,251456031,600,600,600,600,12
|
|
20241106,141600,251448831,600,600,600,600,0
|
|
20241106,141500,251448831,600,599,600,599,105
|
|
20241106,141400,251385867,599,599,599,599,0
|
|
20241106,141300,251385867,599,599,599,599,4150
|
|
20241106,141200,248900017,600,600,600,600,0
|
|
20241106,141100,248900017,600,600,600,600,1
|
|
20241106,141000,248899417,600,600,600,600,0
|
|
20241106,140900,248899417,600,601,601,600,12000
|
|
20241106,140800,241697019,602,601,602,601,3534
|
|
20241106,140700,239570585,602,602,602,602,28
|
|
20241106,140600,239553729,603,603,603,603,1
|
|
20241106,140500,239553126,601,602,602,601,300
|
|
20241106,140400,239372713,603,603,603,603,0
|
|
20241106,140300,239372713,603,603,603,603,0
|
|
20241106,140200,239372713,603,603,603,603,0
|
|
20241106,140100,239372713,603,602,603,602,39
|
|
20241106,140000,239349233,601,601,601,601,0
|
|
20241106,135900,239349233,601,601,601,601,0
|
|
20241106,135800,239349233,601,601,601,601,0
|
|
20241106,135700,239349233,601,604,604,601,3
|
|
20241106,135600,239347424,601,601,601,601,0
|
|
20241106,135500,239347424,601,601,601,601,0
|
|
20241106,135400,239347424,601,601,601,601,0
|
|
20241106,135300,239347424,601,602,602,601,500
|
|
20241106,135200,239046893,602,604,604,602,6
|
|
20241106,135100,239043279,601,601,601,601,1626
|
|
20241106,135000,238066053,604,604,604,604,1
|
|
20241106,134900,238065449,603,603,603,603,0
|
|
20241106,134800,238065449,603,603,603,603,1343
|
|
20241106,134700,237255620,603,603,603,603,200
|
|
20241106,134600,237135020,603,603,603,603,35
|
|
20241106,134500,237113915,600,600,600,600,328
|
|
20241106,134400,236917115,600,600,600,600,80
|
|
20241106,134300,236869115,604,604,604,604,0
|
|
20241106,134200,236869115,604,604,604,604,0
|
|
20241106,134100,236869115,604,601,604,600,182
|
|
20241106,134000,236759478,601,601,601,601,1
|
|
20241106,133900,236758877,600,600,600,600,0
|
|
20241106,133800,236758877,600,600,600,600,0
|
|
20241106,133700,236758877,600,600,600,600,0
|
|
20241106,133600,236758877,600,600,600,600,835
|
|
20241106,133500,236257877,600,600,600,600,5000
|
|
20241106,133400,233257877,600,600,600,600,10249
|
|
20241106,133300,227108477,600,600,600,600,110
|
|
20241106,133200,227042477,602,600,602,600,85
|
|
20241106,133100,226991415,600,600,600,600,0
|
|
20241106,133000,226991415,600,603,603,600,13999
|
|
20241106,132900,218589615,604,604,604,604,0
|
|
20241106,132800,218589615,604,604,604,604,0
|
|
20241106,132700,218589615,604,604,604,604,164
|
|
20241106,132600,218490559,604,604,604,604,36
|
|
20241106,132500,218468815,605,605,605,605,2
|
|
20241106,132400,218467605,606,604,606,604,1003
|
|
20241106,132300,217860412,604,602,604,602,2001
|
|
20241106,132200,216651907,602,602,602,602,36
|
|
20241106,132100,216630235,601,601,601,601,0
|
|
20241106,132000,216630235,601,601,601,601,0
|
|
20241106,131900,216630235,601,601,601,601,0
|
|
20241106,131800,216630235,601,601,601,601,0
|
|
20241106,131700,216630235,601,601,601,601,0
|
|
20241106,131600,216630235,601,603,605,600,2019
|
|
20241106,131500,215416778,603,603,603,603,1
|
|
20241106,131400,215416175,600,600,600,600,1
|
|
20241106,131300,215415575,606,601,606,600,8051
|
|
20241106,131200,210584549,601,601,601,601,174
|
|
20241106,131100,210479975,601,601,601,601,3136
|
|
20241106,131000,208595239,601,605,605,601,2878
|
|
20241106,130900,206862531,602,602,602,602,0
|
|
20241106,130800,206862531,602,602,602,601,2388
|
|
20241106,130700,205424962,601,601,602,601,339
|
|
20241106,130600,205220886,601,604,604,601,19258
|
|
20241106,130500,193618918,604,604,604,604,0
|
|
20241106,130400,193618918,604,604,604,604,0
|
|
20241106,130300,193618918,604,604,604,604,50
|
|
20241106,130200,193588718,603,603,603,603,0
|
|
20241106,130100,193588718,603,604,604,603,6005
|
|
20241106,130000,189964703,605,605,605,605,279
|
|
20241106,125900,189795908,605,605,605,605,21
|
|
20241106,125800,189783203,605,605,605,605,0
|
|
20241106,125700,189783203,605,605,605,605,35
|
|
20241106,125600,189762028,606,606,606,606,0
|
|
20241106,125500,189762028,606,606,606,606,20
|
|
20241106,125400,189749908,603,603,603,603,0
|
|
20241106,125300,189749908,603,603,603,603,0
|
|
20241106,125200,189749908,603,603,603,603,0
|
|
20241106,125100,189749908,603,607,607,603,7201
|
|
20241106,125000,185400827,606,606,606,606,484
|
|
20241106,124900,185107523,605,605,605,605,22
|
|
20241106,124800,185094213,605,605,605,605,5
|
|
20241106,124700,185091188,605,605,605,605,0
|
|
20241106,124600,185091188,605,605,605,605,2
|
|
20241106,124500,185089978,605,607,607,605,2
|
|
20241106,124400,185088766,607,607,607,607,0
|
|
20241106,124300,185088766,607,607,607,607,0
|
|
20241106,124200,185088766,607,607,607,607,0
|
|
20241106,124100,185088766,607,607,607,604,12
|
|
20241106,124000,185081485,607,607,607,607,1
|
|
20241106,123900,185080878,605,604,605,604,37
|
|
20241106,123800,185058495,604,604,604,604,0
|
|
20241106,123700,185058495,604,604,604,604,87
|
|
20241106,123600,185005947,606,606,606,606,0
|
|
20241106,123500,185005947,606,606,606,606,0
|
|
20241106,123400,185005947,606,605,606,604,4609
|
|
20241106,123300,182220407,605,605,605,605,0
|
|
20241106,123200,182220407,605,605,606,605,3036
|
|
20241106,123100,180383626,605,605,605,605,0
|
|
20241106,123000,180383626,605,605,605,605,0
|
|
20241106,122900,180383626,605,606,606,605,976
|
|
20241106,122800,179793136,607,607,607,607,0
|
|
20241106,122700,179793136,607,607,607,607,0
|
|
20241106,122600,179793136,607,607,607,607,0
|
|
20241106,122500,179793136,607,607,607,607,1500
|
|
20241106,122400,178882636,607,605,607,605,40
|
|
20241106,122300,178858424,605,605,605,605,2
|
|
20241106,122200,178857214,606,606,606,606,0
|
|
20241106,122100,178857214,606,606,606,606,1
|
|
20241106,122000,178856608,605,605,605,605,120
|
|
20241106,121900,178784008,604,604,604,604,98
|
|
20241106,121800,178724816,603,603,603,603,3022
|
|
20241106,121700,176902550,603,603,603,603,244
|
|
20241106,121600,176755418,604,604,604,604,402
|
|
20241106,121500,176512610,604,604,604,604,4364
|
|
20241106,121400,173876754,607,607,607,607,2
|
|
20241106,121300,173875540,608,608,608,608,0
|
|
20241106,121200,173875540,608,608,608,608,0
|
|
20241106,121100,173875540,608,608,608,608,0
|
|
20241106,121000,173875540,608,608,608,608,0
|
|
20241106,120900,173875540,608,608,608,608,0
|
|
20241106,120800,173875540,608,608,608,608,0
|
|
20241106,120700,173875540,608,608,608,608,0
|
|
20241106,120600,173875540,608,608,608,604,20156
|
|
20241106,120500,161698308,605,605,605,605,0
|
|
20241106,120400,161698308,605,605,605,605,0
|
|
20241106,120300,161698308,605,605,605,605,0
|
|
20241106,120200,161698308,605,605,605,605,0
|
|
20241106,120100,161698308,605,605,605,605,0
|
|
20241106,120000,161698308,605,605,605,605,0
|
|
20241106,115900,161698308,605,605,605,605,0
|
|
20241106,115800,161698308,605,608,608,605,356
|
|
20241106,115700,161482895,608,608,608,608,0
|
|
20241106,115600,161482895,608,606,608,605,2044
|
|
20241106,115500,160246252,606,608,608,606,2010
|
|
20241106,115400,159028172,608,608,608,608,1
|
|
20241106,115300,159027564,605,606,606,605,1650
|
|
20241106,115200,158028828,606,606,606,606,0
|
|
20241106,115100,158028828,606,606,606,606,0
|
|
20241106,115000,158028828,606,606,606,606,0
|
|
20241106,114900,158028828,606,606,606,606,0
|
|
20241106,114800,158028828,606,606,606,606,0
|
|
20241106,114700,158028828,606,606,606,606,0
|
|
20241106,114600,158028828,606,606,606,606,1328
|
|
20241106,114500,157224060,606,606,606,606,0
|
|
20241106,114400,157224060,606,606,606,606,0
|
|
20241106,114300,157224060,606,606,606,606,0
|
|
20241106,114200,157224060,606,606,606,606,0
|
|
20241106,114100,157224060,606,606,606,606,1438
|
|
20241106,114000,156352632,608,608,608,608,0
|
|
20241106,113900,156352632,608,608,608,608,0
|
|
20241106,113800,156352632,608,608,608,608,0
|
|
20241106,113700,156352632,608,608,608,608,0
|
|
20241106,113600,156352632,608,608,608,608,0
|
|
20241106,113500,156352632,608,608,608,608,0
|
|
20241106,113400,156352632,608,608,608,608,0
|
|
20241106,113300,156352632,608,608,608,608,0
|
|
20241106,113200,156352632,608,606,608,606,2
|
|
20241106,113100,156351418,608,608,608,608,1
|
|
20241106,113000,156350810,605,605,605,605,0
|
|
20241106,112900,156350810,605,605,605,605,0
|
|
20241106,112800,156350810,605,605,605,605,0
|
|
20241106,112700,156350810,605,605,605,605,93
|
|
20241106,112600,156294545,604,604,604,604,0
|
|
20241106,112500,156294545,604,604,604,604,28
|
|
20241106,112400,156277633,603,603,603,603,50
|
|
20241106,112300,156247483,609,606,609,603,12049
|
|
20241106,112200,148976946,605,605,605,605,0
|
|
20241106,112100,148976946,605,605,605,605,800
|
|
20241106,112000,148492946,605,605,605,605,0
|
|
20241106,111900,148492946,605,606,606,605,5252
|
|
20241106,111800,145310977,605,605,605,605,0
|
|
20241106,111700,145310977,605,606,606,605,6204
|
|
20241106,111600,141556123,606,607,607,606,26
|
|
20241106,111500,141540352,606,606,606,606,0
|
|
20241106,111400,141540352,606,606,606,606,0
|
|
20241106,111300,141540352,606,606,606,606,0
|
|
20241106,111200,141540352,606,607,607,606,3000
|
|
20241106,111100,139722213,607,607,607,607,0
|
|
20241106,111000,139722213,607,608,608,607,263
|
|
20241106,110900,139562567,607,607,607,607,0
|
|
20241106,110800,139562567,607,609,609,607,5050
|
|
20241106,110700,136495925,609,609,609,609,15
|
|
20241106,110600,136486790,609,609,609,609,1
|
|
20241106,110500,136486181,608,608,608,608,0
|
|
20241106,110400,136486181,608,607,608,607,3344
|
|
20241106,110300,134456015,608,608,608,608,4
|
|
20241106,110200,134453583,608,607,608,607,1058
|
|
20241106,110100,133811319,608,608,608,608,114
|
|
20241106,110000,133742007,608,608,608,608,0
|
|
20241106,105900,133742007,608,608,608,608,0
|
|
20241106,105800,133742007,608,608,608,608,550
|
|
20241106,105700,133407607,609,609,609,609,0
|
|
20241106,105600,133407607,609,609,609,609,7
|
|
20241106,105500,133403344,609,609,609,609,500
|
|
20241106,105400,133098844,607,607,607,607,0
|
|
20241106,105300,133098844,607,608,608,607,1218
|
|
20241106,105200,132358334,608,608,608,608,0
|
|
20241106,105100,132358334,608,608,608,608,39
|
|
20241106,105000,132334622,609,609,609,609,79
|
|
20241106,104900,132286511,609,610,610,609,1011
|
|
20241106,104800,131670811,610,610,610,610,0
|
|
20241106,104700,131670811,610,610,610,610,0
|
|
20241106,104600,131670811,610,611,611,610,18
|
|
20241106,104500,131659828,611,611,611,611,25
|
|
20241106,104400,131644553,611,611,611,611,0
|
|
20241106,104300,131644553,611,611,611,611,0
|
|
20241106,104200,131644553,611,611,611,611,1
|
|
20241106,104100,131643942,609,610,610,609,1825
|
|
20241106,104000,130532502,611,610,611,610,16
|
|
20241106,103900,130522741,609,609,609,609,0
|
|
20241106,103800,130522741,609,609,609,609,1
|
|
20241106,103700,130522132,611,611,611,611,0
|
|
20241106,103600,130522132,611,611,611,611,0
|
|
20241106,103500,130522132,611,611,611,611,0
|
|
20241106,103400,130522132,611,611,611,611,501
|
|
20241106,103300,130216021,606,606,606,606,0
|
|
20241106,103200,130216021,606,607,607,606,4487
|
|
20241106,103100,127496016,609,609,609,609,0
|
|
20241106,103000,127496016,609,609,609,609,1762
|
|
20241106,102900,126422958,611,611,611,611,0
|
|
20241106,102800,126422958,611,609,611,609,165
|
|
20241106,102700,126322449,609,610,610,609,11847
|
|
20241106,102600,119105995,611,610,611,610,303
|
|
20241106,102500,118921162,611,611,611,611,13
|
|
20241106,102400,118913219,611,608,611,608,4023
|
|
20241106,102300,116459322,609,609,609,609,1588
|
|
20241106,102200,115492230,609,609,609,609,1000
|
|
20241106,102100,114883230,609,609,609,609,1798
|
|
20241106,102000,113788248,608,608,608,608,231
|
|
20241106,101900,113647800,607,607,607,607,0
|
|
20241106,101800,113647800,607,607,607,607,0
|
|
20241106,101700,113647800,607,608,608,607,694
|
|
20241106,101600,113226527,609,609,609,609,2
|
|
20241106,101500,113225309,609,609,609,609,1
|
|
20241106,101400,113224700,609,609,609,609,0
|
|
20241106,101300,113224700,609,609,609,609,0
|
|
20241106,101200,113224700,609,609,609,609,700
|
|
20241106,101100,112798400,610,610,610,610,84
|
|
20241106,101000,112747160,605,605,605,605,0
|
|
20241106,100900,112747160,605,605,605,605,80
|
|
20241106,100800,112698760,604,604,604,604,0
|
|
20241106,100700,112698760,604,605,605,604,4775
|
|
20241106,100600,109812642,605,605,605,605,1200
|
|
20241106,100500,109086642,605,605,605,605,5852
|
|
20241106,100400,105546182,605,607,607,605,5000
|
|
20241106,100300,102517507,610,610,610,610,0
|
|
20241106,100200,102517507,610,610,610,606,27
|
|
20241106,100100,102501065,610,610,610,610,248
|
|
20241106,100000,102349785,610,610,610,610,0
|
|
20241106,095900,102349785,610,610,610,610,0
|
|
20241106,095800,102349785,610,610,610,610,80
|
|
20241106,095700,102300985,609,606,609,606,5
|
|
20241106,095600,102297943,605,605,605,605,93
|
|
20241106,095500,102241678,605,607,607,605,14636
|
|
20241106,095400,93383381,606,606,606,606,0
|
|
20241106,095300,93383381,606,606,606,606,0
|
|
20241106,095200,93383381,606,606,606,606,0
|
|
20241106,095100,93383381,606,607,608,606,10120
|
|
20241106,095000,87248013,610,610,610,610,1
|
|
20241106,094900,87247403,608,608,608,608,262
|
|
20241106,094800,87088107,608,608,608,608,1228
|
|
20241106,094700,86341483,608,608,608,608,3717
|
|
20241106,094600,84081547,611,611,611,611,140
|
|
20241106,094500,83996007,607,608,608,607,7000
|
|
20241106,094400,79745227,612,611,612,608,421
|
|
20241106,094300,79489003,613,612,613,612,20
|
|
20241106,094200,79476744,613,614,614,611,71
|
|
20241106,094100,79433297,612,614,614,612,21
|
|
20241106,094000,79420433,614,614,614,614,0
|
|
20241106,093900,79420433,614,614,614,614,0
|
|
20241106,093800,79420433,614,614,614,606,32001
|
|
20241106,093700,59980993,615,614,615,614,1863
|
|
20241106,093600,58836829,610,614,614,610,510
|
|
20241106,093500,58525725,610,611,614,610,21
|
|
20241106,093400,58512906,611,610,611,610,5254
|
|
20241106,093300,55307712,610,615,615,610,35
|
|
20241106,093200,55286332,611,614,614,611,11
|
|
20241106,093100,55279602,615,610,615,610,12
|
|
20241106,093000,55272277,610,613,616,608,12750
|
|
20241106,092900,47503093,616,612,616,612,244
|
|
20241106,092800,47353748,617,613,617,612,64
|
|
20241106,092700,47314299,618,618,618,618,1
|
|
20241106,092600,47313681,617,616,617,612,2144
|
|
20241106,092500,45995388,616,611,616,611,29
|
|
20241106,092400,45977609,616,613,616,613,4054
|
|
20241106,092300,43485052,610,610,610,610,39
|
|
20241106,092200,43461262,610,613,613,610,19
|
|
20241106,092100,43449642,609,610,613,608,8457
|
|
20241106,092000,38277856,608,609,609,608,9
|
|
20241106,091900,38272383,610,611,611,607,12
|
|
20241106,091800,38265088,607,607,607,607,5
|
|
20241106,091700,38262053,607,611,612,604,10338
|
|
20241106,091600,32002883,607,612,612,607,139
|
|
20241106,091500,31918496,607,609,609,607,10000
|
|
20241106,091400,25843516,609,612,612,609,63
|
|
20241106,091300,25804987,609,612,612,609,10
|
|
20241106,091200,25798894,609,610,612,607,10996
|
|
20241106,091100,19116960,612,612,612,612,1
|
|
20241106,091000,19116348,609,610,611,609,499
|
|
20241106,090900,18811545,609,609,609,609,14
|
|
20241106,090800,18803019,608,610,610,608,473
|
|
20241106,090700,18515408,608,610,610,608,50
|
|
20241106,090600,18484926,608,611,611,607,1516
|
|
20241106,090500,17564300,612,613,613,610,548
|
|
20241106,090400,17229470,611,613,613,611,736
|
|
20241106,090300,16778988,613,615,618,613,5436
|
|
20241106,090200,13442520,621,624,624,612,8063
|
|
20241106,090100,8488901,618,621,626,618,5738
|
|
20241106,090000,4918569,618,620,621,616,7843
|