652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194900,222320295,602,602,602,602,5887
|
|
20241107,194800,222320295,602,602,602,602,0
|
|
20241107,194700,222320295,602,602,602,602,0
|
|
20241107,194600,222320295,602,602,602,602,0
|
|
20241107,194500,222320295,602,602,602,602,0
|
|
20241107,194400,222320295,602,602,602,602,0
|
|
20241107,194300,222320295,602,602,602,602,0
|
|
20241107,194200,222320295,602,602,602,602,0
|
|
20241107,194100,222320295,602,602,602,602,0
|
|
20241107,194000,222320295,602,602,602,602,0
|
|
20241107,193900,222320295,602,602,602,602,0
|
|
20241107,193800,222320295,602,602,602,602,0
|
|
20241107,193700,222320295,602,602,602,602,0
|
|
20241107,193600,222320295,602,602,602,602,0
|
|
20241107,193500,222320295,602,602,602,602,0
|
|
20241107,193400,222320295,602,602,602,602,0
|
|
20241107,193300,222320295,602,602,602,602,0
|
|
20241107,193200,222320295,602,602,602,602,0
|
|
20241107,193100,222320295,602,602,602,602,0
|
|
20241107,193000,222320295,602,602,602,602,0
|
|
20241107,192900,222320295,602,602,602,602,0
|
|
20241107,192800,222320295,602,602,602,602,0
|
|
20241107,192700,222320295,602,602,602,602,0
|
|
20241107,192600,222320295,602,602,602,602,0
|
|
20241107,192500,222320295,602,602,602,602,0
|
|
20241107,192400,222320295,602,602,602,602,0
|
|
20241107,192300,222320295,602,602,602,602,0
|
|
20241107,192200,222320295,602,602,602,602,0
|
|
20241107,192100,222320295,602,602,602,602,0
|
|
20241107,192000,222320295,602,602,602,602,0
|
|
20241107,191900,222320295,602,602,602,602,5887
|
|
20241107,191800,222320295,602,602,602,602,0
|
|
20241107,191700,222320295,602,602,602,602,0
|
|
20241107,191600,222320295,602,602,602,602,0
|
|
20241107,191500,222320295,602,602,602,602,0
|
|
20241107,191400,222320295,602,602,602,602,0
|
|
20241107,191300,222320295,602,602,602,602,0
|
|
20241107,191200,222320295,602,602,602,602,0
|
|
20241107,191100,222320295,602,602,602,602,0
|
|
20241107,191000,222320295,602,602,602,602,0
|
|
20241107,190900,222320295,602,602,602,602,0
|
|
20241107,190800,222320295,602,602,602,602,0
|
|
20241107,190700,222320295,602,602,602,602,0
|
|
20241107,190600,222320295,602,602,602,602,0
|
|
20241107,190500,222320295,602,602,602,602,0
|
|
20241107,190400,222320295,602,602,602,602,0
|
|
20241107,190300,222320295,602,602,602,602,0
|
|
20241107,190200,222320295,602,602,602,602,0
|
|
20241107,190100,222320295,602,602,602,602,0
|
|
20241107,190000,222320295,602,602,602,602,0
|
|
20241107,185900,222320295,602,602,602,602,0
|
|
20241107,185800,222320295,602,602,602,602,0
|
|
20241107,185700,222320295,602,602,602,602,0
|
|
20241107,185600,222320295,602,602,602,602,0
|
|
20241107,185500,222320295,602,602,602,602,0
|
|
20241107,185400,222320295,602,602,602,602,0
|
|
20241107,185300,222320295,602,602,602,602,0
|
|
20241107,185200,222320295,602,602,602,602,0
|
|
20241107,185100,222320295,602,602,602,602,0
|
|
20241107,185000,222320295,602,602,602,602,0
|
|
20241107,184900,222320295,602,602,602,602,5887
|
|
20241107,184800,222320295,602,602,602,602,0
|
|
20241107,184700,222320295,602,602,602,602,0
|
|
20241107,184600,222320295,602,602,602,602,0
|
|
20241107,184500,222320295,602,602,602,602,0
|
|
20241107,184400,222320295,602,602,602,602,0
|
|
20241107,184300,222320295,602,602,602,602,0
|
|
20241107,184200,222320295,602,602,602,602,0
|
|
20241107,184100,222320295,602,602,602,602,0
|
|
20241107,184000,222320295,602,602,602,602,0
|
|
20241107,183900,222320295,602,602,602,602,0
|
|
20241107,183800,222320295,602,602,602,602,0
|
|
20241107,183700,222320295,602,602,602,602,0
|
|
20241107,183600,222320295,602,602,602,602,0
|
|
20241107,183500,222320295,602,602,602,602,0
|
|
20241107,183400,222320295,602,602,602,602,0
|
|
20241107,183300,222320295,602,602,602,602,0
|
|
20241107,183200,222320295,602,602,602,602,0
|
|
20241107,183100,222320295,602,602,602,602,0
|
|
20241107,183000,222320295,602,602,602,602,0
|
|
20241107,182900,222320295,602,602,602,602,0
|
|
20241107,182800,222320295,602,602,602,602,0
|
|
20241107,182700,222320295,602,602,602,602,0
|
|
20241107,182600,222320295,602,602,602,602,0
|
|
20241107,182500,222320295,602,602,602,602,0
|
|
20241107,182400,222320295,602,602,602,602,0
|
|
20241107,182300,222320295,602,602,602,602,0
|
|
20241107,182200,222320295,602,602,602,602,0
|
|
20241107,182100,222320295,602,602,602,602,0
|
|
20241107,182000,222320295,602,602,602,602,0
|
|
20241107,181900,222320295,602,602,602,602,5887
|
|
20241107,181800,222320295,602,602,602,602,0
|
|
20241107,181700,222320295,602,602,602,602,0
|
|
20241107,181600,222320295,602,602,602,602,0
|
|
20241107,181500,222320295,602,602,602,602,0
|
|
20241107,181400,222320295,602,602,602,602,0
|
|
20241107,181300,222320295,602,602,602,602,0
|
|
20241107,181200,222320295,602,602,602,602,0
|
|
20241107,181100,222320295,602,602,602,602,0
|
|
20241107,181000,222320295,602,602,602,602,0
|
|
20241107,180900,222320295,602,602,602,602,0
|
|
20241107,180800,222320295,602,602,602,602,0
|
|
20241107,180700,222320295,602,602,602,602,0
|
|
20241107,180600,222320295,602,602,602,602,0
|
|
20241107,180500,222320295,602,602,602,602,0
|
|
20241107,180400,222320295,602,602,602,602,0
|
|
20241107,180300,222320295,602,602,602,602,0
|
|
20241107,180200,222320295,602,602,602,602,0
|
|
20241107,180100,222320295,602,602,602,602,0
|
|
20241107,180000,222320295,602,602,602,602,0
|
|
20241107,175900,222320295,602,602,602,602,0
|
|
20241107,175800,222320295,602,602,602,602,0
|
|
20241107,175700,222320295,602,602,602,602,0
|
|
20241107,175600,222320295,602,602,602,602,0
|
|
20241107,175500,222320295,602,602,602,602,0
|
|
20241107,175400,222320295,602,602,602,602,0
|
|
20241107,175300,222320295,602,602,602,602,0
|
|
20241107,175200,222320295,602,602,602,602,0
|
|
20241107,175100,222320295,602,602,602,602,0
|
|
20241107,175000,222320295,602,602,602,602,0
|
|
20241107,174900,222320295,602,602,602,602,5887
|
|
20241107,174800,222320295,602,602,602,602,0
|
|
20241107,174700,222320295,602,602,602,602,0
|
|
20241107,174600,222320295,602,602,602,602,0
|
|
20241107,174500,222320295,602,602,602,602,0
|
|
20241107,174400,222320295,602,602,602,602,0
|
|
20241107,174300,222320295,602,602,602,602,0
|
|
20241107,174200,222320295,602,602,602,602,0
|
|
20241107,174100,222320295,602,602,602,602,0
|
|
20241107,174000,222320295,602,602,602,602,0
|
|
20241107,173900,222320295,602,602,602,602,0
|
|
20241107,173800,222320295,602,602,602,602,0
|
|
20241107,173700,222320295,602,602,602,602,0
|
|
20241107,173600,222320295,602,602,602,602,0
|
|
20241107,173500,222320295,602,602,602,602,0
|
|
20241107,173400,222320295,602,602,602,602,0
|
|
20241107,173300,222320295,602,602,602,602,0
|
|
20241107,173200,222320295,602,602,602,602,0
|
|
20241107,173100,222320295,602,602,602,602,0
|
|
20241107,173000,222320295,602,602,602,602,0
|
|
20241107,172900,222320295,602,602,602,602,0
|
|
20241107,172800,222320295,602,602,602,602,0
|
|
20241107,172700,222320295,602,602,602,602,0
|
|
20241107,172600,222320295,602,602,602,602,0
|
|
20241107,172500,222320295,602,602,602,602,0
|
|
20241107,172400,222320295,602,602,602,602,0
|
|
20241107,172300,222320295,602,602,602,602,0
|
|
20241107,172200,222320295,602,602,602,602,0
|
|
20241107,172100,222320295,602,602,602,602,0
|
|
20241107,172000,222320295,602,602,602,602,0
|
|
20241107,171900,222320295,602,602,602,602,5887
|
|
20241107,171800,222320295,602,602,602,602,0
|
|
20241107,171700,222320295,602,602,602,602,0
|
|
20241107,171600,222320295,602,602,602,602,0
|
|
20241107,171500,222320295,602,602,602,602,0
|
|
20241107,171400,222320295,602,602,602,602,0
|
|
20241107,171300,222320295,602,602,602,602,0
|
|
20241107,171200,222320295,602,602,602,602,0
|
|
20241107,171100,222320295,602,602,602,602,0
|
|
20241107,171000,222320295,602,602,602,602,0
|
|
20241107,170900,222320295,602,602,602,602,0
|
|
20241107,170800,222320295,602,602,602,602,0
|
|
20241107,170700,222320295,602,602,602,602,0
|
|
20241107,170600,222320295,602,602,602,602,0
|
|
20241107,170500,222320295,602,602,602,602,0
|
|
20241107,170400,222320295,602,602,602,602,0
|
|
20241107,170300,222320295,602,602,602,602,0
|
|
20241107,170200,222320295,602,602,602,602,0
|
|
20241107,170100,222320295,602,602,602,602,0
|
|
20241107,170000,222320295,602,602,602,602,0
|
|
20241107,165900,222320295,602,602,602,602,0
|
|
20241107,165800,222320295,602,602,602,602,0
|
|
20241107,165700,222320295,602,602,602,602,0
|
|
20241107,165600,222320295,602,602,602,602,0
|
|
20241107,165500,222320295,602,602,602,602,0
|
|
20241107,165400,222320295,602,602,602,602,0
|
|
20241107,165300,222320295,602,602,602,602,0
|
|
20241107,165200,222320295,602,602,602,602,0
|
|
20241107,165100,222320295,602,602,602,602,0
|
|
20241107,165000,222320295,602,602,602,602,0
|
|
20241107,164900,222320295,602,602,602,602,5887
|
|
20241107,164800,222320295,602,602,602,602,0
|
|
20241107,164700,222320295,602,602,602,602,0
|
|
20241107,164600,222320295,602,602,602,602,0
|
|
20241107,164500,222320295,602,602,602,602,0
|
|
20241107,164400,222320295,602,602,602,602,0
|
|
20241107,164300,222320295,602,602,602,602,0
|
|
20241107,164200,222320295,602,602,602,602,0
|
|
20241107,164100,222320295,602,602,602,602,0
|
|
20241107,164000,222320295,602,602,602,602,0
|
|
20241107,163900,222320295,602,602,602,602,0
|
|
20241107,163800,222320295,602,602,602,602,0
|
|
20241107,163700,222320295,602,602,602,602,0
|
|
20241107,163600,222320295,602,602,602,602,0
|
|
20241107,163500,222320295,602,602,602,602,0
|
|
20241107,163400,222320295,602,602,602,602,0
|
|
20241107,163300,222320295,602,602,602,602,0
|
|
20241107,163200,222320295,602,602,602,602,0
|
|
20241107,163100,222320295,602,602,602,602,0
|
|
20241107,163000,222320295,602,602,602,602,0
|
|
20241107,162900,222320295,602,602,602,602,0
|
|
20241107,162800,222320295,602,602,602,602,0
|
|
20241107,162700,222320295,602,602,602,602,0
|
|
20241107,162600,222320295,602,602,602,602,0
|
|
20241107,162500,222320295,602,602,602,602,0
|
|
20241107,162400,222320295,602,602,602,602,0
|
|
20241107,162300,222320295,602,602,602,602,0
|
|
20241107,162200,222320295,602,602,602,602,0
|
|
20241107,162100,222320295,602,602,602,602,0
|
|
20241107,162000,222320295,602,602,602,602,0
|
|
20241107,161900,222320295,602,602,602,602,5887
|
|
20241107,161800,222320295,602,602,602,602,0
|
|
20241107,161700,222320295,602,602,602,602,0
|
|
20241107,161600,222320295,602,602,602,602,0
|
|
20241107,161500,222320295,602,602,602,602,0
|
|
20241107,161400,222320295,602,602,602,602,0
|
|
20241107,161300,222320295,602,602,602,602,0
|
|
20241107,161200,222320295,602,602,602,602,0
|
|
20241107,161100,222320295,602,602,602,602,0
|
|
20241107,161000,222320295,602,602,602,602,0
|
|
20241107,160900,222320295,602,602,602,602,0
|
|
20241107,160800,222320295,602,602,602,602,0
|
|
20241107,160700,222320295,602,602,602,602,0
|
|
20241107,160600,222320295,602,602,602,602,0
|
|
20241107,160500,222320295,602,602,602,602,0
|
|
20241107,160400,222320295,602,602,602,602,0
|
|
20241107,160300,222320295,602,602,602,602,0
|
|
20241107,160200,222320295,602,602,602,602,0
|
|
20241107,160100,222320295,602,602,602,602,0
|
|
20241107,160000,222320295,602,602,602,602,0
|
|
20241107,155900,222320295,602,602,602,602,0
|
|
20241107,155800,222320295,602,602,602,602,0
|
|
20241107,155700,222320295,602,602,602,602,0
|
|
20241107,155600,222320295,602,602,602,602,0
|
|
20241107,155500,222320295,602,602,602,602,0
|
|
20241107,155400,222320295,602,602,602,602,0
|
|
20241107,155300,222320295,602,602,602,602,0
|
|
20241107,155200,222320295,602,602,602,602,0
|
|
20241107,155100,222320295,602,602,602,602,0
|
|
20241107,155000,222320295,602,602,602,602,0
|
|
20241107,154900,222320295,602,602,602,602,5887
|
|
20241107,154800,222320295,602,602,602,602,0
|
|
20241107,154700,222320295,602,602,602,602,0
|
|
20241107,154600,222320295,602,602,602,602,0
|
|
20241107,154500,222320295,602,602,602,602,0
|
|
20241107,154400,222320295,602,602,602,602,0
|
|
20241107,154300,222320295,602,602,602,602,0
|
|
20241107,154200,222320295,602,602,602,602,0
|
|
20241107,154100,222320295,602,602,602,602,0
|
|
20241107,154000,222320295,602,602,602,602,0
|
|
20241107,153900,222320295,602,602,602,602,0
|
|
20241107,153800,222320295,602,602,602,602,0
|
|
20241107,153700,222320295,602,602,602,602,0
|
|
20241107,153600,222320295,602,602,602,602,0
|
|
20241107,153500,222320295,602,602,602,602,0
|
|
20241107,153400,222320295,602,602,602,602,0
|
|
20241107,153300,222320295,602,602,602,602,0
|
|
20241107,153200,222320295,602,602,602,602,0
|
|
20241107,153100,222320295,602,602,602,602,0
|
|
20241107,153000,222320295,602,602,602,602,5887
|
|
20241107,152900,218776321,600,600,600,600,0
|
|
20241107,152800,218776321,600,600,600,600,0
|
|
20241107,152700,218776321,600,600,600,600,0
|
|
20241107,152600,218776321,600,600,600,600,0
|
|
20241107,152500,218776321,600,600,600,600,0
|
|
20241107,152400,218776321,600,600,600,600,0
|
|
20241107,152300,218776321,600,600,600,600,0
|
|
20241107,152200,218776321,600,600,600,600,0
|
|
20241107,152100,218776321,600,600,600,600,0
|
|
20241107,152000,218776321,600,600,600,600,0
|
|
20241107,151900,218776321,600,598,600,598,798
|
|
20241107,151800,218299115,600,600,600,600,0
|
|
20241107,151700,218299115,600,600,600,600,1
|
|
20241107,151600,218298515,599,598,599,598,4462
|
|
20241107,151500,215630238,598,598,598,598,0
|
|
20241107,151400,215630238,598,598,598,598,1
|
|
20241107,151300,215629640,598,600,600,598,577
|
|
20241107,151200,215284590,600,600,600,600,0
|
|
20241107,151100,215284590,600,600,600,600,0
|
|
20241107,151000,215284590,600,600,600,600,0
|
|
20241107,150900,215284590,600,600,600,600,10
|
|
20241107,150800,215278590,600,600,600,600,10
|
|
20241107,150700,215272590,601,601,601,601,450
|
|
20241107,150600,215002140,601,601,601,601,221
|
|
20241107,150500,214869319,600,600,600,600,50
|
|
20241107,150400,214839319,598,599,599,598,400
|
|
20241107,150300,214600108,601,601,601,599,131
|
|
20241107,150200,214521577,599,599,599,599,4025
|
|
20241107,150100,212110602,599,600,600,599,300
|
|
20241107,150000,211930901,600,600,600,600,0
|
|
20241107,145900,211930901,600,600,600,600,0
|
|
20241107,145800,211930901,600,601,601,600,846
|
|
20241107,145700,211423299,602,602,602,602,0
|
|
20241107,145600,211423299,602,602,602,602,4
|
|
20241107,145500,211420891,602,602,602,602,5
|
|
20241107,145400,211417881,601,601,601,601,357
|
|
20241107,145300,211203324,601,601,601,601,2
|
|
20241107,145200,211202122,600,600,600,600,0
|
|
20241107,145100,211202122,600,600,600,600,0
|
|
20241107,145000,211202122,600,600,600,600,20
|
|
20241107,144900,211190122,600,600,600,600,0
|
|
20241107,144800,211190122,600,600,600,600,499
|
|
20241107,144700,210890722,600,600,600,600,0
|
|
20241107,144600,210890722,600,600,600,600,1
|
|
20241107,144500,210890122,598,599,599,598,300
|
|
20241107,144400,210710622,600,600,600,600,0
|
|
20241107,144300,210710622,600,600,600,600,80
|
|
20241107,144200,210662622,600,600,600,600,0
|
|
20241107,144100,210662622,600,600,600,600,11
|
|
20241107,144000,210656022,600,600,600,600,0
|
|
20241107,143900,210656022,600,600,600,600,11
|
|
20241107,143800,210649422,601,601,601,601,0
|
|
20241107,143700,210649422,601,601,601,601,0
|
|
20241107,143600,210649422,601,601,601,601,0
|
|
20241107,143500,210649422,601,601,601,601,0
|
|
20241107,143400,210649422,601,601,601,601,0
|
|
20241107,143300,210649422,601,601,601,601,0
|
|
20241107,143200,210649422,601,600,601,600,11
|
|
20241107,143100,210642821,600,600,600,600,1
|
|
20241107,143000,210642221,598,600,600,598,5000
|
|
20241107,142900,207652218,601,601,601,601,0
|
|
20241107,142800,207652218,601,601,601,601,0
|
|
20241107,142700,207652218,601,601,601,601,0
|
|
20241107,142600,207652218,601,601,601,601,1
|
|
20241107,142500,207651617,602,602,602,602,1
|
|
20241107,142400,207651015,602,602,602,602,83
|
|
20241107,142300,207601049,602,601,602,601,10
|
|
20241107,142200,207595038,598,598,598,598,0
|
|
20241107,142100,207595038,598,600,600,598,3372
|
|
20241107,142000,205575388,601,601,601,601,1
|
|
20241107,141900,205574787,600,600,600,600,1
|
|
20241107,141800,205574187,599,599,599,599,35
|
|
20241107,141700,205553222,599,600,600,599,163
|
|
20241107,141600,205455584,599,599,599,599,12
|
|
20241107,141500,205448396,598,598,598,598,0
|
|
20241107,141400,205448396,598,598,598,598,0
|
|
20241107,141300,205448396,598,598,598,598,0
|
|
20241107,141200,205448396,598,600,600,598,24263
|
|
20241107,141100,190922538,600,600,600,600,12
|
|
20241107,141000,190915338,600,600,600,600,845
|
|
20241107,140900,190408338,600,600,600,600,0
|
|
20241107,140800,190408338,600,600,600,600,12
|
|
20241107,140700,190401138,600,600,600,600,0
|
|
20241107,140600,190401138,600,600,600,600,0
|
|
20241107,140500,190401138,600,600,600,600,0
|
|
20241107,140400,190401138,600,600,600,600,1
|
|
20241107,140300,190400538,600,600,600,600,0
|
|
20241107,140200,190400538,600,600,600,600,0
|
|
20241107,140100,190400538,600,600,600,600,12
|
|
20241107,140000,190393338,601,601,601,601,0
|
|
20241107,135900,190393338,601,601,601,601,86
|
|
20241107,135800,190341652,601,601,601,601,0
|
|
20241107,135700,190341652,601,601,601,601,0
|
|
20241107,135600,190341652,601,601,601,601,14
|
|
20241107,135500,190333238,601,601,601,601,8
|
|
20241107,135400,190328430,602,602,602,602,1
|
|
20241107,135300,190327828,603,603,603,603,0
|
|
20241107,135200,190327828,603,603,603,603,0
|
|
20241107,135100,190327828,603,603,603,603,0
|
|
20241107,135000,190327828,603,603,603,603,0
|
|
20241107,134900,190327828,603,603,603,603,0
|
|
20241107,134800,190327828,603,602,603,602,3698
|
|
20241107,134700,188098934,602,602,602,602,8500
|
|
20241107,134600,182981934,602,603,603,602,178
|
|
20241107,134500,182874611,603,602,603,602,2924
|
|
20241107,134400,181114362,601,601,601,601,250
|
|
20241107,134300,180964112,601,601,601,601,0
|
|
20241107,134200,180964112,601,601,601,601,122
|
|
20241107,134100,180890790,601,602,602,601,340
|
|
20241107,134000,180686259,603,603,603,603,0
|
|
20241107,133900,180686259,603,603,603,603,0
|
|
20241107,133800,180686259,603,603,603,603,0
|
|
20241107,133700,180686259,603,603,603,603,0
|
|
20241107,133600,180686259,603,603,603,603,0
|
|
20241107,133500,180686259,603,603,603,603,0
|
|
20241107,133400,180686259,603,603,603,603,0
|
|
20241107,133300,180686259,603,603,603,603,0
|
|
20241107,133200,180686259,603,603,603,603,1
|
|
20241107,133100,180685656,602,602,602,602,11
|
|
20241107,133000,180679034,603,602,603,602,8
|
|
20241107,132900,180674217,602,602,602,602,0
|
|
20241107,132800,180674217,602,601,602,601,61
|
|
20241107,132700,180637555,601,601,601,601,11
|
|
20241107,132600,180630944,601,601,601,601,298
|
|
20241107,132500,180451846,602,602,602,602,0
|
|
20241107,132400,180451846,602,602,602,602,0
|
|
20241107,132300,180451846,602,602,602,602,0
|
|
20241107,132200,180451846,602,602,602,602,0
|
|
20241107,132100,180451846,602,602,602,602,173
|
|
20241107,132000,180347700,602,602,602,602,2
|
|
20241107,131900,180346496,603,603,603,603,0
|
|
20241107,131800,180346496,603,603,603,603,0
|
|
20241107,131700,180346496,603,603,603,603,1
|
|
20241107,131600,180345893,602,602,602,602,5014
|
|
20241107,131500,177327465,602,602,602,602,10
|
|
20241107,131400,177321445,602,602,602,602,3
|
|
20241107,131300,177319639,601,601,601,601,0
|
|
20241107,131200,177319639,601,600,601,599,10300
|
|
20241107,131100,171133441,600,600,600,600,0
|
|
20241107,131000,171133441,600,600,600,600,0
|
|
20241107,130900,171133441,600,600,600,600,1
|
|
20241107,130800,171132841,599,599,599,599,950
|
|
20241107,130700,170563791,600,600,600,600,3921
|
|
20241107,130600,168211191,600,601,601,600,212
|
|
20241107,130500,168083791,601,601,601,601,7
|
|
20241107,130400,168079584,601,601,601,601,10
|
|
20241107,130300,168073574,601,602,602,601,169
|
|
20241107,130200,167971838,603,603,603,603,0
|
|
20241107,130100,167971838,603,603,603,603,0
|
|
20241107,130000,167971838,603,603,603,603,1
|
|
20241107,125900,167971235,603,603,603,603,1
|
|
20241107,125800,167970632,603,603,603,603,0
|
|
20241107,125700,167970632,603,603,603,603,2
|
|
20241107,125600,167969426,603,603,603,603,2
|
|
20241107,125500,167968220,603,603,603,603,0
|
|
20241107,125400,167968220,603,603,603,603,2
|
|
20241107,125300,167967014,603,603,603,603,0
|
|
20241107,125200,167967014,603,603,603,603,332
|
|
20241107,125100,167766818,602,602,602,602,0
|
|
20241107,125000,167766818,602,602,602,602,0
|
|
20241107,124900,167766818,602,602,602,602,0
|
|
20241107,124800,167766818,602,602,602,602,0
|
|
20241107,124700,167766818,602,602,602,602,0
|
|
20241107,124600,167766818,602,602,602,602,0
|
|
20241107,124500,167766818,602,602,602,602,0
|
|
20241107,124400,167766818,602,601,602,601,2579
|
|
20241107,124300,166214839,601,601,601,601,0
|
|
20241107,124200,166214839,601,601,601,601,0
|
|
20241107,124100,166214839,601,601,601,601,0
|
|
20241107,124000,166214839,601,601,601,601,170
|
|
20241107,123900,166112669,601,601,601,601,133
|
|
20241107,123800,166032736,601,601,601,601,0
|
|
20241107,123700,166032736,601,601,601,601,2500
|
|
20241107,123600,164530236,600,599,600,599,5000
|
|
20241107,123500,161532236,599,599,599,599,2000
|
|
20241107,123400,160334236,599,597,599,597,2010
|
|
20241107,123300,159130266,599,599,599,599,2862
|
|
20241107,123200,157415928,599,599,599,599,0
|
|
20241107,123100,157415928,599,600,600,599,1140
|
|
20241107,123000,156733067,599,599,599,599,0
|
|
20241107,122900,156733067,599,599,599,599,135
|
|
20241107,122800,156652202,600,600,600,600,0
|
|
20241107,122700,156652202,600,600,600,600,1427
|
|
20241107,122600,155796002,599,598,599,598,12515
|
|
20241107,122500,148306597,597,597,597,597,0
|
|
20241107,122400,148306597,597,595,597,595,3907
|
|
20241107,122300,145974124,597,595,597,595,5554
|
|
20241107,122200,142665419,595,595,595,595,0
|
|
20241107,122100,142665419,595,595,595,595,2000
|
|
20241107,122000,141475419,595,595,595,595,966
|
|
20241107,121900,140900649,595,595,596,595,6006
|
|
20241107,121800,137327074,595,595,595,595,2376
|
|
20241107,121700,135913354,595,595,595,595,0
|
|
20241107,121600,135913354,595,595,595,595,0
|
|
20241107,121500,135913354,595,595,595,595,210
|
|
20241107,121400,135788404,594,594,594,594,0
|
|
20241107,121300,135788404,594,594,594,594,0
|
|
20241107,121200,135788404,594,594,594,594,0
|
|
20241107,121100,135788404,594,594,594,594,19
|
|
20241107,121000,135777118,595,595,595,595,0
|
|
20241107,120900,135777118,595,595,595,595,8
|
|
20241107,120800,135772358,594,594,594,594,800
|
|
20241107,120700,135297158,595,595,595,595,50
|
|
20241107,120600,135267408,594,595,595,594,3520
|
|
20241107,120500,133175528,595,595,595,595,32
|
|
20241107,120400,133156488,595,595,595,595,10
|
|
20241107,120300,133150538,595,595,595,595,10
|
|
20241107,120200,133144588,595,595,595,595,5005
|
|
20241107,120100,130166613,595,595,595,595,5695
|
|
20241107,120000,126778088,596,597,597,596,433
|
|
20241107,115900,126520000,597,597,597,597,18
|
|
20241107,115800,126509254,597,597,597,597,0
|
|
20241107,115700,126509254,597,597,597,597,0
|
|
20241107,115600,126509254,597,596,597,596,1062
|
|
20241107,115500,125876299,596,596,596,596,202
|
|
20241107,115400,125755907,595,595,595,595,0
|
|
20241107,115300,125755907,595,595,595,595,0
|
|
20241107,115200,125755907,595,595,595,595,3204
|
|
20241107,115100,123849527,596,596,596,596,0
|
|
20241107,115000,123849527,596,596,596,596,0
|
|
20241107,114900,123849527,596,596,596,596,0
|
|
20241107,114800,123849527,596,596,596,596,11
|
|
20241107,114700,123842971,596,596,596,596,0
|
|
20241107,114600,123842971,596,596,596,596,0
|
|
20241107,114500,123842971,596,596,596,596,1
|
|
20241107,114400,123842375,596,596,596,596,0
|
|
20241107,114300,123842375,596,596,596,596,0
|
|
20241107,114200,123842375,596,596,596,596,38
|
|
20241107,114100,123819727,596,596,596,596,9
|
|
20241107,114000,123814363,595,595,595,595,1500
|
|
20241107,113900,122921863,596,596,596,596,1
|
|
20241107,113800,122921267,597,597,597,597,0
|
|
20241107,113700,122921267,597,597,597,597,0
|
|
20241107,113600,122921267,597,597,597,597,0
|
|
20241107,113500,122921267,597,597,597,597,0
|
|
20241107,113400,122921267,597,597,597,597,1
|
|
20241107,113300,122920670,594,596,596,594,4000
|
|
20241107,113200,120543573,597,597,597,597,0
|
|
20241107,113100,120543573,597,597,597,597,0
|
|
20241107,113000,120543573,597,597,597,597,0
|
|
20241107,112900,120543573,597,597,597,597,0
|
|
20241107,112800,120543573,597,597,597,597,0
|
|
20241107,112700,120543573,597,597,597,597,3
|
|
20241107,112600,120541782,596,596,596,596,647
|
|
20241107,112500,120156170,596,596,596,596,0
|
|
20241107,112400,120156170,596,596,596,596,3
|
|
20241107,112300,120154382,597,597,597,597,2
|
|
20241107,112200,120153188,597,597,597,597,1
|
|
20241107,112100,120152591,596,596,596,596,0
|
|
20241107,112000,120152591,596,596,596,596,40
|
|
20241107,111900,120128751,596,596,596,596,0
|
|
20241107,111800,120128751,596,597,597,596,2
|
|
20241107,111700,120127558,597,596,597,596,13
|
|
20241107,111600,120119809,597,597,597,597,3
|
|
20241107,111500,120118018,597,597,597,597,0
|
|
20241107,111400,120118018,597,597,597,597,3
|
|
20241107,111300,120116227,597,596,597,596,108
|
|
20241107,111200,120051858,597,597,597,597,0
|
|
20241107,111100,120051858,597,597,597,597,0
|
|
20241107,111000,120051858,597,597,597,597,0
|
|
20241107,110900,120051858,597,597,597,597,2
|
|
20241107,110800,120050664,597,597,597,597,0
|
|
20241107,110700,120050664,597,597,597,597,0
|
|
20241107,110600,120050664,597,595,597,595,3454
|
|
20241107,110500,117995532,595,595,595,595,0
|
|
20241107,110400,117995532,595,595,595,595,0
|
|
20241107,110300,117995532,595,595,595,595,2000
|
|
20241107,110200,116805532,596,593,597,593,170
|
|
20241107,110100,116704462,594,594,594,594,0
|
|
20241107,110000,116704462,594,596,596,593,2323
|
|
20241107,105900,115325277,599,599,599,599,0
|
|
20241107,105800,115325277,599,599,599,599,0
|
|
20241107,105700,115325277,599,599,599,599,0
|
|
20241107,105600,115325277,599,599,599,599,0
|
|
20241107,105500,115325277,599,599,599,599,0
|
|
20241107,105400,115325277,599,599,599,599,0
|
|
20241107,105300,115325277,599,599,599,599,0
|
|
20241107,105200,115325277,599,599,599,599,2
|
|
20241107,105100,115324079,599,599,599,599,0
|
|
20241107,105000,115324079,599,599,599,599,0
|
|
20241107,104900,115324079,599,599,599,599,0
|
|
20241107,104800,115324079,599,599,599,599,0
|
|
20241107,104700,115324079,599,599,599,599,0
|
|
20241107,104600,115324079,599,599,599,599,10
|
|
20241107,104500,115318089,599,599,599,599,0
|
|
20241107,104400,115318089,599,599,599,599,0
|
|
20241107,104300,115318089,599,598,599,595,25547
|
|
20241107,104200,100087709,598,598,598,598,110
|
|
20241107,104100,100021929,599,599,599,599,0
|
|
20241107,104000,100021929,599,599,599,599,0
|
|
20241107,103900,100021929,599,599,599,599,13
|
|
20241107,103800,100014142,599,599,599,599,0
|
|
20241107,103700,100014142,599,599,599,599,11
|
|
20241107,103600,100007553,598,598,598,598,1
|
|
20241107,103500,100006955,598,598,598,598,0
|
|
20241107,103400,100006955,598,598,598,598,8
|
|
20241107,103300,100002171,597,597,597,597,0
|
|
20241107,103200,100002171,597,597,597,597,1
|
|
20241107,103100,100001574,598,598,598,598,3
|
|
20241107,103000,99999780,597,597,597,597,52
|
|
20241107,102900,99968736,597,597,597,597,3055
|
|
20241107,102800,98144901,596,596,596,596,0
|
|
20241107,102700,98144901,596,596,596,596,0
|
|
20241107,102600,98144901,596,596,596,596,0
|
|
20241107,102500,98144901,596,596,596,596,0
|
|
20241107,102400,98144901,596,596,596,596,0
|
|
20241107,102300,98144901,596,598,598,596,6495
|
|
20241107,102200,94269227,598,598,598,598,0
|
|
20241107,102100,94269227,598,598,598,598,74
|
|
20241107,102000,94224975,598,598,598,598,0
|
|
20241107,101900,94224975,598,598,598,598,508
|
|
20241107,101800,93921191,597,597,597,597,0
|
|
20241107,101700,93921191,597,600,600,597,6274
|
|
20241107,101600,90170381,600,600,600,600,0
|
|
20241107,101500,90170381,600,600,600,600,165
|
|
20241107,101400,90071381,600,600,600,600,0
|
|
20241107,101300,90071381,600,600,600,600,36
|
|
20241107,101200,90049781,600,600,600,600,280
|
|
20241107,101100,89881781,601,601,601,601,1
|
|
20241107,101000,89881180,600,600,600,600,401
|
|
20241107,100900,89640580,600,600,600,600,2700
|
|
20241107,100800,88020580,600,600,600,600,100
|
|
20241107,100700,87960580,601,601,601,601,0
|
|
20241107,100600,87960580,601,601,601,600,581
|
|
20241107,100500,87611649,601,601,601,601,7
|
|
20241107,100400,87607442,601,601,601,601,0
|
|
20241107,100300,87607442,601,601,601,601,0
|
|
20241107,100200,87607442,601,601,601,601,3
|
|
20241107,100100,87605639,600,600,600,600,12
|
|
20241107,100000,87598439,601,601,601,601,8
|
|
20241107,095900,87593631,601,601,601,601,1
|
|
20241107,095800,87593030,600,600,600,600,169
|
|
20241107,095700,87491630,600,600,600,600,0
|
|
20241107,095600,87491630,600,600,600,600,10
|
|
20241107,095500,87485630,600,599,600,599,152
|
|
20241107,095400,87394436,599,599,599,599,0
|
|
20241107,095300,87394436,599,599,599,599,1
|
|
20241107,095200,87393837,599,599,599,599,4
|
|
20241107,095100,87391441,600,600,600,600,1
|
|
20241107,095000,87390841,600,600,600,600,0
|
|
20241107,094900,87390841,600,599,600,599,553
|
|
20241107,094800,87059593,599,599,599,599,1
|
|
20241107,094700,87058994,599,598,599,598,18
|
|
20241107,094600,87048223,599,598,599,598,1001
|
|
20241107,094500,86449624,598,598,598,598,600
|
|
20241107,094400,86090824,598,598,599,598,48
|
|
20241107,094300,86062119,599,599,600,599,6
|
|
20241107,094200,86058524,599,598,599,598,1256
|
|
20241107,094100,85307430,599,598,600,598,2562
|
|
20241107,094000,83775350,597,597,597,597,0
|
|
20241107,093900,83775350,597,604,604,597,16269
|
|
20241107,093800,74045888,604,604,604,604,37
|
|
20241107,093700,74023540,604,604,604,604,0
|
|
20241107,093600,74023540,604,604,604,604,0
|
|
20241107,093500,74023540,604,604,604,604,11
|
|
20241107,093400,74016896,604,604,604,604,253
|
|
20241107,093300,73864084,605,605,605,604,521
|
|
20241107,093200,73548880,604,604,604,601,2001
|
|
20241107,093100,72340279,601,601,601,599,5073
|
|
20241107,093000,69298006,601,600,601,600,60
|
|
20241107,092900,69261948,599,599,599,599,0
|
|
20241107,092800,69261948,599,599,599,599,0
|
|
20241107,092700,69261948,599,599,599,599,0
|
|
20241107,092600,69261948,599,598,599,598,41
|
|
20241107,092500,69237400,599,599,599,599,104
|
|
20241107,092400,69175104,598,599,599,598,990
|
|
20241107,092300,68583083,598,600,600,598,290
|
|
20241107,092200,68409543,598,598,598,598,39
|
|
20241107,092100,68386221,601,599,601,599,5000
|
|
20241107,092000,65381223,597,597,597,597,0
|
|
20241107,091900,65381223,597,597,597,597,1734
|
|
20241107,091800,64346025,597,597,597,597,4
|
|
20241107,091700,64343637,595,597,597,595,73
|
|
20241107,091600,64300178,597,597,597,597,3558
|
|
20241107,091500,62176052,597,597,597,597,6054
|
|
20241107,091400,58561814,601,601,601,601,0
|
|
20241107,091300,58561814,601,599,601,595,21561
|
|
20241107,091200,45712920,599,599,599,599,2400
|
|
20241107,091100,44275320,599,602,602,599,9698
|
|
20241107,091000,38459198,602,603,603,602,739
|
|
20241107,090900,38014281,603,604,604,602,332
|
|
20241107,090800,37814383,606,608,608,602,115
|
|
20241107,090700,37745143,601,606,608,601,13757
|
|
20241107,090600,29421655,608,613,613,607,5661
|
|
20241107,090500,25980152,613,608,613,608,15
|
|
20241107,090400,25970977,613,608,613,608,202
|
|
20241107,090300,25848151,608,613,613,608,384
|
|
20241107,090200,25614674,613,613,613,608,3
|
|
20241107,090100,25612840,613,613,613,605,2252
|
|
20241107,090000,24246764,605,610,610,605,39332
|