595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185200,55145330,367,367,367,367,264
|
|
20241107,185100,55145330,367,367,367,367,0
|
|
20241107,185000,55145330,367,367,367,367,0
|
|
20241107,184900,55145330,367,367,367,367,0
|
|
20241107,184800,55145330,367,367,367,367,0
|
|
20241107,184700,55145330,367,367,367,367,0
|
|
20241107,184600,55145330,367,367,367,367,0
|
|
20241107,184500,55145330,367,367,367,367,0
|
|
20241107,184400,55145330,367,367,367,367,0
|
|
20241107,184300,55145330,367,367,367,367,0
|
|
20241107,184200,55145330,367,367,367,367,0
|
|
20241107,184100,55145330,367,367,367,367,0
|
|
20241107,184000,55145330,367,367,367,367,0
|
|
20241107,183900,55145330,367,367,367,367,0
|
|
20241107,183800,55145330,367,367,367,367,0
|
|
20241107,183700,55145330,367,367,367,367,0
|
|
20241107,183600,55145330,367,367,367,367,0
|
|
20241107,183500,55145330,367,367,367,367,0
|
|
20241107,183400,55145330,367,367,367,367,0
|
|
20241107,183300,55145330,367,367,367,367,0
|
|
20241107,183200,55145330,367,367,367,367,0
|
|
20241107,183100,55145330,367,367,367,367,0
|
|
20241107,183000,55145330,367,367,367,367,0
|
|
20241107,182900,55145330,367,367,367,367,0
|
|
20241107,182800,55145330,367,367,367,367,0
|
|
20241107,182700,55145330,367,367,367,367,0
|
|
20241107,182600,55145330,367,367,367,367,0
|
|
20241107,182500,55145330,367,367,367,367,0
|
|
20241107,182400,55145330,367,367,367,367,0
|
|
20241107,182300,55145330,367,367,367,367,0
|
|
20241107,182200,55145330,367,367,367,367,264
|
|
20241107,182100,55145330,367,367,367,367,0
|
|
20241107,182000,55145330,367,367,367,367,0
|
|
20241107,181900,55145330,367,367,367,367,0
|
|
20241107,181800,55145330,367,367,367,367,0
|
|
20241107,181700,55145330,367,367,367,367,0
|
|
20241107,181600,55145330,367,367,367,367,0
|
|
20241107,181500,55145330,367,367,367,367,0
|
|
20241107,181400,55145330,367,367,367,367,0
|
|
20241107,181300,55145330,367,367,367,367,0
|
|
20241107,181200,55145330,367,367,367,367,0
|
|
20241107,181100,55145330,367,367,367,367,0
|
|
20241107,181000,55145330,367,367,367,367,0
|
|
20241107,180900,55145330,367,367,367,367,0
|
|
20241107,180800,55145330,367,367,367,367,0
|
|
20241107,180700,55145330,367,367,367,367,0
|
|
20241107,180600,55145330,367,367,367,367,0
|
|
20241107,180500,55145330,367,367,367,367,0
|
|
20241107,180400,55145330,367,367,367,367,0
|
|
20241107,180300,55145330,367,367,367,367,0
|
|
20241107,180200,55145330,367,367,367,367,0
|
|
20241107,180100,55145330,367,367,367,367,0
|
|
20241107,180000,55145330,367,367,367,367,0
|
|
20241107,175900,55145330,367,367,367,367,0
|
|
20241107,175800,55145330,367,367,367,367,0
|
|
20241107,175700,55145330,367,367,367,367,0
|
|
20241107,175600,55145330,367,367,367,367,0
|
|
20241107,175500,55145330,367,367,367,367,0
|
|
20241107,175400,55145330,367,367,367,367,0
|
|
20241107,175300,55145330,367,367,367,367,0
|
|
20241107,175200,55145330,367,367,367,367,264
|
|
20241107,175100,55145330,367,367,367,367,0
|
|
20241107,175000,55145330,367,367,367,367,0
|
|
20241107,174900,55145330,367,367,367,367,0
|
|
20241107,174800,55145330,367,367,367,367,0
|
|
20241107,174700,55145330,367,367,367,367,0
|
|
20241107,174600,55145330,367,367,367,367,0
|
|
20241107,174500,55145330,367,367,367,367,0
|
|
20241107,174400,55145330,367,367,367,367,0
|
|
20241107,174300,55145330,367,367,367,367,0
|
|
20241107,174200,55145330,367,367,367,367,0
|
|
20241107,174100,55145330,367,367,367,367,0
|
|
20241107,174000,55145330,367,367,367,367,0
|
|
20241107,173900,55145330,367,367,367,367,0
|
|
20241107,173800,55145330,367,367,367,367,0
|
|
20241107,173700,55145330,367,367,367,367,0
|
|
20241107,173600,55145330,367,367,367,367,0
|
|
20241107,173500,55145330,367,367,367,367,0
|
|
20241107,173400,55145330,367,367,367,367,0
|
|
20241107,173300,55145330,367,367,367,367,0
|
|
20241107,173200,55145330,367,367,367,367,0
|
|
20241107,173100,55145330,367,367,367,367,0
|
|
20241107,173000,55145330,367,367,367,367,0
|
|
20241107,172900,55145330,367,367,367,367,0
|
|
20241107,172800,55145330,367,367,367,367,0
|
|
20241107,172700,55145330,367,367,367,367,0
|
|
20241107,172600,55145330,367,367,367,367,0
|
|
20241107,172500,55145330,367,367,367,367,0
|
|
20241107,172400,55145330,367,367,367,367,0
|
|
20241107,172300,55145330,367,367,367,367,0
|
|
20241107,172200,55145330,367,367,367,367,264
|
|
20241107,172100,55145330,367,367,367,367,0
|
|
20241107,172000,55145330,367,367,367,367,0
|
|
20241107,171900,55145330,367,367,367,367,0
|
|
20241107,171800,55145330,367,367,367,367,0
|
|
20241107,171700,55145330,367,367,367,367,0
|
|
20241107,171600,55145330,367,367,367,367,0
|
|
20241107,171500,55145330,367,367,367,367,0
|
|
20241107,171400,55145330,367,367,367,367,0
|
|
20241107,171300,55145330,367,367,367,367,0
|
|
20241107,171200,55145330,367,367,367,367,0
|
|
20241107,171100,55145330,367,367,367,367,0
|
|
20241107,171000,55145330,367,367,367,367,0
|
|
20241107,170900,55145330,367,367,367,367,0
|
|
20241107,170800,55145330,367,367,367,367,0
|
|
20241107,170700,55145330,367,367,367,367,0
|
|
20241107,170600,55145330,367,367,367,367,0
|
|
20241107,170500,55145330,367,367,367,367,0
|
|
20241107,170400,55145330,367,367,367,367,0
|
|
20241107,170300,55145330,367,367,367,367,0
|
|
20241107,170200,55145330,367,367,367,367,0
|
|
20241107,170100,55145330,367,367,367,367,0
|
|
20241107,170000,55145330,367,367,367,367,0
|
|
20241107,165900,55145330,367,367,367,367,0
|
|
20241107,165800,55145330,367,367,367,367,0
|
|
20241107,165700,55145330,367,367,367,367,0
|
|
20241107,165600,55145330,367,367,367,367,0
|
|
20241107,165500,55145330,367,367,367,367,0
|
|
20241107,165400,55145330,367,367,367,367,0
|
|
20241107,165300,55145330,367,367,367,367,0
|
|
20241107,165200,55145330,367,367,367,367,264
|
|
20241107,165100,55145330,367,367,367,367,0
|
|
20241107,165000,55145330,367,367,367,367,0
|
|
20241107,164900,55145330,367,367,367,367,0
|
|
20241107,164800,55145330,367,367,367,367,0
|
|
20241107,164700,55145330,367,367,367,367,0
|
|
20241107,164600,55145330,367,367,367,367,0
|
|
20241107,164500,55145330,367,367,367,367,0
|
|
20241107,164400,55145330,367,367,367,367,0
|
|
20241107,164300,55145330,367,367,367,367,0
|
|
20241107,164200,55145330,367,367,367,367,0
|
|
20241107,164100,55145330,367,367,367,367,0
|
|
20241107,164000,55145330,367,367,367,367,0
|
|
20241107,163900,55145330,367,367,367,367,0
|
|
20241107,163800,55145330,367,367,367,367,0
|
|
20241107,163700,55145330,367,367,367,367,0
|
|
20241107,163600,55145330,367,367,367,367,0
|
|
20241107,163500,55145330,367,367,367,367,0
|
|
20241107,163400,55145330,367,367,367,367,0
|
|
20241107,163300,55145330,367,367,367,367,0
|
|
20241107,163200,55145330,367,367,367,367,0
|
|
20241107,163100,55145330,367,367,367,367,0
|
|
20241107,163000,55145330,367,367,367,367,0
|
|
20241107,162900,55145330,367,367,367,367,0
|
|
20241107,162800,55145330,367,367,367,367,0
|
|
20241107,162700,55145330,367,367,367,367,0
|
|
20241107,162600,55145330,367,367,367,367,0
|
|
20241107,162500,55145330,367,367,367,367,0
|
|
20241107,162400,55145330,367,367,367,367,0
|
|
20241107,162300,55145330,367,367,367,367,0
|
|
20241107,162200,55145330,367,367,367,367,264
|
|
20241107,162100,55145330,367,367,367,367,0
|
|
20241107,162000,55145330,367,367,367,367,0
|
|
20241107,161900,55145330,367,367,367,367,0
|
|
20241107,161800,55145330,367,367,367,367,0
|
|
20241107,161700,55145330,367,367,367,367,0
|
|
20241107,161600,55145330,367,367,367,367,0
|
|
20241107,161500,55145330,367,367,367,367,0
|
|
20241107,161400,55145330,367,367,367,367,0
|
|
20241107,161300,55145330,367,367,367,367,0
|
|
20241107,161200,55145330,367,367,367,367,0
|
|
20241107,161100,55145330,367,367,367,367,0
|
|
20241107,161000,55145330,367,367,367,367,0
|
|
20241107,160900,55145330,367,367,367,367,0
|
|
20241107,160800,55145330,367,367,367,367,0
|
|
20241107,160700,55145330,367,367,367,367,0
|
|
20241107,160600,55145330,367,367,367,367,0
|
|
20241107,160500,55145330,367,367,367,367,0
|
|
20241107,160400,55145330,367,367,367,367,0
|
|
20241107,160300,55145330,367,367,367,367,0
|
|
20241107,160200,55145330,367,367,367,367,0
|
|
20241107,160100,55145330,367,367,367,367,0
|
|
20241107,160000,55145330,367,367,367,367,0
|
|
20241107,155900,55145330,367,367,367,367,0
|
|
20241107,155800,55145330,367,367,367,367,0
|
|
20241107,155700,55145330,367,367,367,367,0
|
|
20241107,155600,55145330,367,367,367,367,0
|
|
20241107,155500,55145330,367,367,367,367,0
|
|
20241107,155400,55145330,367,367,367,367,0
|
|
20241107,155300,55145330,367,367,367,367,0
|
|
20241107,155200,55145330,367,367,367,367,264
|
|
20241107,155100,55145330,367,367,367,367,0
|
|
20241107,155000,55145330,367,367,367,367,0
|
|
20241107,154900,55145330,367,367,367,367,0
|
|
20241107,154800,55145330,367,367,367,367,0
|
|
20241107,154700,55145330,367,367,367,367,0
|
|
20241107,154600,55145330,367,367,367,367,0
|
|
20241107,154500,55145330,367,367,367,367,0
|
|
20241107,154400,55145330,367,367,367,367,0
|
|
20241107,154300,55145330,367,367,367,367,0
|
|
20241107,154200,55145330,367,367,367,367,0
|
|
20241107,154100,55145330,367,367,367,367,0
|
|
20241107,154000,55145330,367,367,367,367,0
|
|
20241107,153900,55145330,367,367,367,367,0
|
|
20241107,153800,55145330,367,367,367,367,0
|
|
20241107,153700,55145330,367,367,367,367,0
|
|
20241107,153600,55145330,367,367,367,367,0
|
|
20241107,153500,55145330,367,367,367,367,0
|
|
20241107,153400,55145330,367,367,367,367,0
|
|
20241107,153300,55145330,367,367,367,367,0
|
|
20241107,153200,55145330,367,367,367,367,0
|
|
20241107,153100,55145330,367,367,367,367,0
|
|
20241107,153000,55145330,367,367,367,367,264
|
|
20241107,152900,55048442,367,367,367,367,0
|
|
20241107,152800,55048442,367,367,367,367,0
|
|
20241107,152700,55048442,367,367,367,367,0
|
|
20241107,152600,55048442,367,367,367,367,0
|
|
20241107,152500,55048442,367,367,367,367,0
|
|
20241107,152400,55048442,367,367,367,367,0
|
|
20241107,152300,55048442,367,367,367,367,0
|
|
20241107,152200,55048442,367,367,367,367,0
|
|
20241107,152100,55048442,367,367,367,367,0
|
|
20241107,152000,55048442,367,367,367,367,0
|
|
20241107,151900,55048442,367,367,367,367,0
|
|
20241107,151800,55048442,367,367,367,367,1
|
|
20241107,151700,55048075,366,366,366,366,10
|
|
20241107,151600,55044415,367,367,367,367,0
|
|
20241107,151500,55044415,367,367,367,367,12
|
|
20241107,151400,55040011,367,367,367,367,0
|
|
20241107,151300,55040011,367,367,367,367,0
|
|
20241107,151200,55040011,367,367,367,367,15
|
|
20241107,151100,55034506,367,367,367,367,0
|
|
20241107,151000,55034506,367,367,367,367,0
|
|
20241107,150900,55034506,367,367,367,367,25
|
|
20241107,150800,55025331,366,367,367,366,19
|
|
20241107,150700,55018361,366,366,366,366,1
|
|
20241107,150600,55017995,367,367,367,367,0
|
|
20241107,150500,55017995,367,367,367,367,0
|
|
20241107,150400,55017995,367,367,367,367,0
|
|
20241107,150300,55017995,367,367,367,367,0
|
|
20241107,150200,55017995,367,367,367,367,0
|
|
20241107,150100,55017995,367,367,367,367,0
|
|
20241107,150000,55017995,367,367,367,367,0
|
|
20241107,145900,55017995,367,367,367,367,0
|
|
20241107,145800,55017995,367,367,367,367,0
|
|
20241107,145700,55017995,367,367,367,367,0
|
|
20241107,145600,55017995,367,367,367,367,0
|
|
20241107,145500,55017995,367,367,367,367,14
|
|
20241107,145400,55012857,367,367,367,367,0
|
|
20241107,145300,55012857,367,367,367,367,0
|
|
20241107,145200,55012857,367,367,367,367,0
|
|
20241107,145100,55012857,367,367,367,367,1
|
|
20241107,145000,55012490,367,366,367,366,3663
|
|
20241107,144900,53669016,365,365,365,365,0
|
|
20241107,144800,53669016,365,365,365,365,0
|
|
20241107,144700,53669016,365,365,365,365,0
|
|
20241107,144600,53669016,365,365,365,365,200
|
|
20241107,144500,53596016,365,365,365,365,2000
|
|
20241107,144400,52866016,365,365,365,365,0
|
|
20241107,144300,52866016,365,365,365,365,0
|
|
20241107,144200,52866016,365,365,365,365,0
|
|
20241107,144100,52866016,365,365,365,365,0
|
|
20241107,144000,52866016,365,365,365,365,0
|
|
20241107,143900,52866016,365,365,365,365,1
|
|
20241107,143800,52865651,367,367,367,367,0
|
|
20241107,143700,52865651,367,367,367,367,0
|
|
20241107,143600,52865651,367,367,367,367,0
|
|
20241107,143500,52865651,367,367,367,367,0
|
|
20241107,143400,52865651,367,367,367,367,0
|
|
20241107,143300,52865651,367,367,367,367,0
|
|
20241107,143200,52865651,367,367,367,367,0
|
|
20241107,143100,52865651,367,367,367,367,1
|
|
20241107,143000,52865284,366,366,366,366,0
|
|
20241107,142900,52865284,366,366,366,366,0
|
|
20241107,142800,52865284,366,366,366,366,6
|
|
20241107,142700,52863088,366,367,367,366,88
|
|
20241107,142600,52830879,366,366,366,366,0
|
|
20241107,142500,52830879,366,366,366,366,0
|
|
20241107,142400,52830879,366,366,366,366,308
|
|
20241107,142300,52718151,366,366,366,366,0
|
|
20241107,142200,52718151,366,366,366,366,1429
|
|
20241107,142100,52195137,365,365,365,365,0
|
|
20241107,142000,52195137,365,365,365,365,0
|
|
20241107,141900,52195137,365,365,365,365,0
|
|
20241107,141800,52195137,365,365,365,365,0
|
|
20241107,141700,52195137,365,365,365,365,346
|
|
20241107,141600,52068847,365,365,365,365,3
|
|
20241107,141500,52067752,366,366,366,366,0
|
|
20241107,141400,52067752,366,366,366,366,0
|
|
20241107,141300,52067752,366,366,366,366,0
|
|
20241107,141200,52067752,366,366,366,366,20
|
|
20241107,141100,52060432,366,366,366,366,500
|
|
20241107,141000,51877432,365,365,365,365,0
|
|
20241107,140900,51877432,365,365,365,365,0
|
|
20241107,140800,51877432,365,365,365,365,0
|
|
20241107,140700,51877432,365,365,365,365,0
|
|
20241107,140600,51877432,365,365,365,365,0
|
|
20241107,140500,51877432,365,365,365,365,10
|
|
20241107,140400,51873782,365,365,365,365,84
|
|
20241107,140300,51843122,366,366,366,366,0
|
|
20241107,140200,51843122,366,366,366,366,1
|
|
20241107,140100,51842756,365,365,365,365,0
|
|
20241107,140000,51842756,365,365,365,365,847
|
|
20241107,135900,51533601,365,365,365,365,0
|
|
20241107,135800,51533601,365,365,365,365,0
|
|
20241107,135700,51533601,365,365,365,365,0
|
|
20241107,135600,51533601,365,365,365,365,0
|
|
20241107,135500,51533601,365,365,365,365,0
|
|
20241107,135400,51533601,365,365,365,365,519
|
|
20241107,135300,51344166,365,365,365,365,0
|
|
20241107,135200,51344166,365,365,365,365,743
|
|
20241107,135100,51072971,365,365,365,365,23
|
|
20241107,135000,51064576,365,365,365,365,1800
|
|
20241107,134900,50407576,365,365,365,365,0
|
|
20241107,134800,50407576,365,365,365,365,0
|
|
20241107,134700,50407576,365,365,365,365,3
|
|
20241107,134600,50406481,365,365,365,365,0
|
|
20241107,134500,50406481,365,365,365,365,323
|
|
20241107,134400,50288586,365,365,365,365,2
|
|
20241107,134300,50287856,365,365,365,365,1
|
|
20241107,134200,50287491,363,363,363,363,0
|
|
20241107,134100,50287491,363,363,363,363,0
|
|
20241107,134000,50287491,363,363,363,363,0
|
|
20241107,133900,50287491,363,363,363,363,570
|
|
20241107,133800,50080581,363,363,363,363,80
|
|
20241107,133700,50051541,363,363,363,363,3354
|
|
20241107,133600,48834039,364,364,364,364,0
|
|
20241107,133500,48834039,364,364,364,364,8733
|
|
20241107,133400,45655227,365,365,365,365,0
|
|
20241107,133300,45655227,365,365,365,365,1000
|
|
20241107,133200,45290227,365,365,365,365,0
|
|
20241107,133100,45290227,365,365,365,365,2
|
|
20241107,133000,45289497,365,365,365,365,0
|
|
20241107,132900,45289497,365,365,365,365,0
|
|
20241107,132800,45289497,365,365,365,365,0
|
|
20241107,132700,45289497,365,365,365,365,274
|
|
20241107,132600,45189487,365,365,365,365,0
|
|
20241107,132500,45189487,365,365,365,365,200
|
|
20241107,132400,45116487,365,365,365,365,100
|
|
20241107,132300,45079987,365,365,365,365,0
|
|
20241107,132200,45079987,365,365,365,365,0
|
|
20241107,132100,45079987,365,365,365,365,0
|
|
20241107,132000,45079987,365,365,365,365,0
|
|
20241107,131900,45079987,365,365,365,365,0
|
|
20241107,131800,45079987,365,365,365,365,0
|
|
20241107,131700,45079987,365,365,365,365,0
|
|
20241107,131600,45079987,365,365,365,365,0
|
|
20241107,131500,45079987,365,365,365,365,0
|
|
20241107,131400,45079987,365,365,365,365,50
|
|
20241107,131300,45061737,364,364,364,364,0
|
|
20241107,131200,45061737,364,364,364,364,0
|
|
20241107,131100,45061737,364,364,364,364,0
|
|
20241107,131000,45061737,364,364,364,364,0
|
|
20241107,130900,45061737,364,364,364,364,10
|
|
20241107,130800,45058097,365,365,365,365,0
|
|
20241107,130700,45058097,365,365,365,365,0
|
|
20241107,130600,45058097,365,365,365,365,0
|
|
20241107,130500,45058097,365,365,365,365,0
|
|
20241107,130400,45058097,365,365,365,365,0
|
|
20241107,130300,45058097,365,365,365,365,50
|
|
20241107,130200,45039847,364,364,364,364,0
|
|
20241107,130100,45039847,364,364,364,364,0
|
|
20241107,130000,45039847,364,364,364,364,0
|
|
20241107,125900,45039847,364,364,364,364,0
|
|
20241107,125800,45039847,364,364,364,364,0
|
|
20241107,125700,45039847,364,364,364,364,0
|
|
20241107,125600,45039847,364,364,364,364,0
|
|
20241107,125500,45039847,364,364,364,364,253
|
|
20241107,125400,44947755,364,364,364,364,10
|
|
20241107,125300,44944115,366,366,366,366,8
|
|
20241107,125200,44941187,366,366,366,366,0
|
|
20241107,125100,44941187,366,366,366,366,0
|
|
20241107,125000,44941187,366,366,366,366,0
|
|
20241107,124900,44941187,366,366,366,366,60
|
|
20241107,124800,44919227,366,366,366,366,0
|
|
20241107,124700,44919227,366,366,366,366,0
|
|
20241107,124600,44919227,366,366,366,366,0
|
|
20241107,124500,44919227,366,366,366,366,0
|
|
20241107,124400,44919227,366,366,366,366,0
|
|
20241107,124300,44919227,366,366,366,366,0
|
|
20241107,124200,44919227,366,366,366,366,0
|
|
20241107,124100,44919227,366,366,366,366,0
|
|
20241107,124000,44919227,366,366,366,366,0
|
|
20241107,123900,44919227,366,366,366,366,0
|
|
20241107,123800,44919227,366,366,366,366,1370
|
|
20241107,123700,44417807,366,366,366,366,0
|
|
20241107,123600,44417807,366,366,366,366,0
|
|
20241107,123500,44417807,366,366,366,366,0
|
|
20241107,123400,44417807,366,366,366,366,0
|
|
20241107,123300,44417807,366,366,366,366,1000
|
|
20241107,123200,44051807,365,365,365,365,0
|
|
20241107,123100,44051807,365,365,365,365,0
|
|
20241107,123000,44051807,365,365,365,365,0
|
|
20241107,122900,44051807,365,365,365,365,1266
|
|
20241107,122800,43589717,365,366,366,365,371
|
|
20241107,122700,43454295,366,366,366,366,0
|
|
20241107,122600,43454295,366,366,366,366,300
|
|
20241107,122500,43344495,366,366,366,366,0
|
|
20241107,122400,43344495,366,366,366,366,4
|
|
20241107,122300,43343031,366,366,366,366,300
|
|
20241107,122200,43233231,366,366,366,366,0
|
|
20241107,122100,43233231,366,366,366,366,0
|
|
20241107,122000,43233231,366,365,366,365,70
|
|
20241107,121900,43207680,365,364,365,364,2972
|
|
20241107,121800,42125871,364,364,364,364,21
|
|
20241107,121700,42118227,364,364,364,364,616
|
|
20241107,121600,41894003,364,364,364,364,0
|
|
20241107,121500,41894003,364,364,364,364,0
|
|
20241107,121400,41894003,364,364,364,364,0
|
|
20241107,121300,41894003,364,364,364,364,0
|
|
20241107,121200,41894003,364,364,364,364,1
|
|
20241107,121100,41893639,364,364,364,364,0
|
|
20241107,121000,41893639,364,364,364,364,0
|
|
20241107,120900,41893639,364,364,364,364,300
|
|
20241107,120800,41784439,364,364,364,364,0
|
|
20241107,120700,41784439,364,364,364,364,0
|
|
20241107,120600,41784439,364,364,364,364,0
|
|
20241107,120500,41784439,364,364,364,364,0
|
|
20241107,120400,41784439,364,364,364,364,5000
|
|
20241107,120300,39964439,364,364,364,364,0
|
|
20241107,120200,39964439,364,364,364,364,0
|
|
20241107,120100,39964439,364,364,364,364,0
|
|
20241107,120000,39964439,364,364,364,364,0
|
|
20241107,115900,39964439,364,364,364,364,0
|
|
20241107,115800,39964439,364,364,364,364,0
|
|
20241107,115700,39964439,364,364,364,364,0
|
|
20241107,115600,39964439,364,364,364,364,0
|
|
20241107,115500,39964439,364,364,364,364,0
|
|
20241107,115400,39964439,364,363,364,363,20
|
|
20241107,115300,39957169,364,364,364,364,100
|
|
20241107,115200,39920769,364,364,364,364,0
|
|
20241107,115100,39920769,364,364,364,364,0
|
|
20241107,115000,39920769,364,364,364,364,0
|
|
20241107,114900,39920769,364,364,364,364,0
|
|
20241107,114800,39920769,364,364,364,364,0
|
|
20241107,114700,39920769,364,364,364,364,11
|
|
20241107,114600,39916765,364,364,364,364,0
|
|
20241107,114500,39916765,364,364,364,364,1
|
|
20241107,114400,39916401,364,364,364,364,0
|
|
20241107,114300,39916401,364,364,364,364,0
|
|
20241107,114200,39916401,364,363,364,363,181
|
|
20241107,114100,39850697,363,363,363,363,20
|
|
20241107,114000,39843437,362,362,362,362,68
|
|
20241107,113900,39818821,363,362,363,362,235
|
|
20241107,113800,39733716,362,363,363,362,200
|
|
20241107,113700,39661297,362,362,362,362,0
|
|
20241107,113600,39661297,362,362,362,362,0
|
|
20241107,113500,39661297,362,362,362,362,209
|
|
20241107,113400,39585639,362,362,362,362,0
|
|
20241107,113300,39585639,362,362,362,362,6
|
|
20241107,113200,39583467,364,364,364,364,1
|
|
20241107,113100,39583103,362,363,364,362,220
|
|
20241107,113000,39503243,362,362,362,362,0
|
|
20241107,112900,39503243,362,362,362,362,0
|
|
20241107,112800,39503243,362,362,362,362,16
|
|
20241107,112700,39497451,364,364,364,364,0
|
|
20241107,112600,39497451,364,364,364,364,0
|
|
20241107,112500,39497451,364,364,364,364,0
|
|
20241107,112400,39497451,364,364,364,364,0
|
|
20241107,112300,39497451,364,364,364,364,27
|
|
20241107,112200,39487623,364,364,364,364,0
|
|
20241107,112100,39487623,364,364,364,364,138
|
|
20241107,112000,39437391,362,362,362,362,0
|
|
20241107,111900,39437391,362,362,362,362,0
|
|
20241107,111800,39437391,362,362,362,362,2
|
|
20241107,111700,39436667,362,362,362,362,419
|
|
20241107,111600,39284989,362,362,362,362,0
|
|
20241107,111500,39284989,362,362,362,362,27
|
|
20241107,111400,39275215,363,364,364,363,45
|
|
20241107,111300,39258878,363,363,363,363,0
|
|
20241107,111200,39258878,363,363,363,363,121
|
|
20241107,111100,39214955,363,363,363,363,714
|
|
20241107,111000,38955773,363,363,363,363,0
|
|
20241107,110900,38955773,363,363,363,363,1284
|
|
20241107,110800,38489681,363,363,363,363,909
|
|
20241107,110700,38159714,363,363,363,363,5355
|
|
20241107,110600,36215849,363,363,363,363,200
|
|
20241107,110500,36143249,363,363,363,363,150
|
|
20241107,110400,36088799,363,363,363,363,150
|
|
20241107,110300,36034349,363,363,363,363,100
|
|
20241107,110200,35998049,363,363,363,363,550
|
|
20241107,110100,35798399,363,363,363,363,0
|
|
20241107,110000,35798399,363,363,363,363,2
|
|
20241107,105900,35797673,360,360,360,360,0
|
|
20241107,105800,35797673,360,360,360,360,0
|
|
20241107,105700,35797673,360,360,360,360,0
|
|
20241107,105600,35797673,360,360,360,360,0
|
|
20241107,105500,35797673,360,360,360,360,0
|
|
20241107,105400,35797673,360,360,360,360,1
|
|
20241107,105300,35797313,360,361,361,360,3225
|
|
20241107,105200,34635635,360,360,360,360,0
|
|
20241107,105100,34635635,360,360,360,360,0
|
|
20241107,105000,34635635,360,360,360,360,0
|
|
20241107,104900,34635635,360,360,360,360,0
|
|
20241107,104800,34635635,360,361,361,360,158
|
|
20241107,104700,34578751,360,361,361,360,694
|
|
20241107,104600,34328711,360,362,362,360,15668
|
|
20241107,104500,28672128,363,363,363,363,2215
|
|
20241107,104400,27868083,364,364,364,364,300
|
|
20241107,104300,27758883,364,364,364,364,1281
|
|
20241107,104200,27292599,364,365,365,364,5829
|
|
20241107,104100,25165017,365,365,365,365,0
|
|
20241107,104000,25165017,365,365,365,365,0
|
|
20241107,103900,25165017,365,365,365,365,2662
|
|
20241107,103800,24193387,366,366,366,366,0
|
|
20241107,103700,24193387,366,366,366,366,0
|
|
20241107,103600,24193387,366,366,366,366,0
|
|
20241107,103500,24193387,366,366,366,366,0
|
|
20241107,103400,24193387,366,367,367,366,4859
|
|
20241107,103300,22414987,368,368,368,368,0
|
|
20241107,103200,22414987,368,368,368,368,0
|
|
20241107,103100,22414987,368,368,368,368,0
|
|
20241107,103000,22414987,368,368,368,368,0
|
|
20241107,102900,22414987,368,368,368,368,0
|
|
20241107,102800,22414987,368,368,368,368,0
|
|
20241107,102700,22414987,368,368,368,368,0
|
|
20241107,102600,22414987,368,368,368,368,1
|
|
20241107,102500,22414619,368,367,368,367,201
|
|
20241107,102400,22340851,367,368,368,367,271
|
|
20241107,102300,22241137,368,368,368,368,110
|
|
20241107,102200,22200657,366,366,366,366,0
|
|
20241107,102100,22200657,366,368,368,366,15000
|
|
20241107,102000,16698378,368,369,369,368,592
|
|
20241107,101900,16480517,369,369,369,369,0
|
|
20241107,101800,16480517,369,368,369,368,676
|
|
20241107,101700,16231449,369,369,369,369,95
|
|
20241107,101600,16196394,369,369,369,369,0
|
|
20241107,101500,16196394,369,369,369,369,0
|
|
20241107,101400,16196394,369,369,369,369,0
|
|
20241107,101300,16196394,369,369,369,369,4509
|
|
20241107,101200,14532573,369,369,369,369,0
|
|
20241107,101100,14532573,369,369,369,369,0
|
|
20241107,101000,14532573,369,369,369,369,3
|
|
20241107,100900,14531466,369,369,369,369,0
|
|
20241107,100800,14531466,369,369,369,369,0
|
|
20241107,100700,14531466,369,369,369,369,0
|
|
20241107,100600,14531466,369,368,369,368,102
|
|
20241107,100500,14493927,367,367,367,367,0
|
|
20241107,100400,14493927,367,367,367,367,1
|
|
20241107,100300,14493560,369,369,369,369,3
|
|
20241107,100200,14492453,367,367,367,367,0
|
|
20241107,100100,14492453,367,367,367,367,0
|
|
20241107,100000,14492453,367,368,368,367,597
|
|
20241107,095900,14273324,368,368,368,368,0
|
|
20241107,095800,14273324,368,368,368,368,5498
|
|
20241107,095700,12250060,368,368,368,368,300
|
|
20241107,095600,12139660,368,368,368,368,0
|
|
20241107,095500,12139660,368,368,368,368,0
|
|
20241107,095400,12139660,368,368,368,368,463
|
|
20241107,095300,11969276,369,369,369,369,0
|
|
20241107,095200,11969276,369,369,369,369,0
|
|
20241107,095100,11969276,369,369,369,369,98
|
|
20241107,095000,11933114,370,369,370,369,203
|
|
20241107,094900,11858206,369,369,369,369,0
|
|
20241107,094800,11858206,369,369,369,369,2000
|
|
20241107,094700,11120206,369,369,369,369,0
|
|
20241107,094600,11120206,369,369,369,369,0
|
|
20241107,094500,11120206,369,369,369,369,8
|
|
20241107,094400,11117254,368,368,368,368,0
|
|
20241107,094300,11117254,368,368,368,368,0
|
|
20241107,094200,11117254,368,368,368,368,0
|
|
20241107,094100,11117254,368,368,368,368,649
|
|
20241107,094000,10878422,368,368,368,368,1
|
|
20241107,093900,10878054,368,368,368,368,11
|
|
20241107,093800,10874006,366,366,366,366,2000
|
|
20241107,093700,10142006,368,368,368,368,0
|
|
20241107,093600,10142006,368,368,368,368,1
|
|
20241107,093500,10141638,368,368,368,368,0
|
|
20241107,093400,10141638,368,368,368,368,2
|
|
20241107,093300,10140902,368,368,368,368,7
|
|
20241107,093200,10138326,366,366,366,366,0
|
|
20241107,093100,10138326,366,366,366,366,379
|
|
20241107,093000,9999612,367,367,367,367,0
|
|
20241107,092900,9999612,367,366,367,366,1042
|
|
20241107,092800,9617694,365,365,365,365,0
|
|
20241107,092700,9617694,365,365,365,365,0
|
|
20241107,092600,9617694,365,365,365,365,74
|
|
20241107,092500,9590684,365,365,365,365,0
|
|
20241107,092400,9590684,365,366,366,365,3518
|
|
20241107,092300,8306332,366,366,366,366,75
|
|
20241107,092200,8278882,366,366,366,366,2576
|
|
20241107,092100,7336066,366,366,366,366,598
|
|
20241107,092000,7117198,365,365,365,365,0
|
|
20241107,091900,7117198,365,366,366,365,3000
|
|
20241107,091800,6021407,366,365,366,364,2100
|
|
20241107,091700,5255461,364,364,364,364,0
|
|
20241107,091600,5255461,364,364,364,364,100
|
|
20241107,091500,5219061,365,366,366,365,3000
|
|
20241107,091400,4124053,366,366,366,366,1000
|
|
20241107,091300,3758053,370,366,370,366,1634
|
|
20241107,091200,3157597,369,369,369,369,1
|
|
20241107,091100,3157228,366,367,367,366,3264
|
|
20241107,091000,1962603,367,368,368,367,1470
|
|
20241107,090900,1423103,368,368,368,368,1161
|
|
20241107,090800,995855,370,370,370,370,0
|
|
20241107,090700,995855,370,370,370,370,500
|
|
20241107,090600,810855,371,371,371,371,0
|
|
20241107,090500,810855,371,371,371,371,15
|
|
20241107,090400,805290,371,370,371,370,245
|
|
20241107,090300,714595,371,370,371,368,753
|
|
20241107,090200,436761,370,370,370,370,76
|
|
20241107,090100,408641,370,370,370,370,101
|
|
20241107,090000,371271,370,371,371,370,1001
|