534 lines
23 KiB
CSV
534 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185100,54053342,346,346,346,346,82
|
|
20241114,185000,54053342,346,346,346,346,0
|
|
20241114,184900,54053342,346,346,346,346,0
|
|
20241114,184800,54053342,346,346,346,346,0
|
|
20241114,184700,54053342,346,346,346,346,0
|
|
20241114,184600,54053342,346,346,346,346,0
|
|
20241114,184500,54053342,346,346,346,346,0
|
|
20241114,184400,54053342,346,346,346,346,0
|
|
20241114,184300,54053342,346,346,346,346,0
|
|
20241114,184200,54053342,346,346,346,346,0
|
|
20241114,184100,54053342,346,346,346,346,0
|
|
20241114,184000,54053342,346,346,346,346,0
|
|
20241114,183900,54053342,346,346,346,346,0
|
|
20241114,183800,54053342,346,346,346,346,0
|
|
20241114,183700,54053342,346,346,346,346,0
|
|
20241114,183600,54053342,346,346,346,346,0
|
|
20241114,183500,54053342,346,346,346,346,0
|
|
20241114,183400,54053342,346,346,346,346,0
|
|
20241114,183300,54053342,346,346,346,346,0
|
|
20241114,183200,54053342,346,346,346,346,0
|
|
20241114,183100,54053342,346,346,346,346,0
|
|
20241114,183000,54053342,346,346,346,346,0
|
|
20241114,182900,54053342,346,346,346,346,0
|
|
20241114,182800,54053342,346,346,346,346,0
|
|
20241114,182700,54053342,346,346,346,346,0
|
|
20241114,182600,54053342,346,346,346,346,0
|
|
20241114,182500,54053342,346,346,346,346,0
|
|
20241114,182400,54053342,346,346,346,346,0
|
|
20241114,182300,54053342,346,346,346,346,0
|
|
20241114,182200,54053342,346,346,346,346,0
|
|
20241114,182100,54053342,346,346,346,346,82
|
|
20241114,182000,54053342,346,346,346,346,0
|
|
20241114,181900,54053342,346,346,346,346,0
|
|
20241114,181800,54053342,346,346,346,346,0
|
|
20241114,181700,54053342,346,346,346,346,0
|
|
20241114,181600,54053342,346,346,346,346,0
|
|
20241114,181500,54053342,346,346,346,346,0
|
|
20241114,181400,54053342,346,346,346,346,0
|
|
20241114,181300,54053342,346,346,346,346,0
|
|
20241114,181200,54053342,346,346,346,346,0
|
|
20241114,181100,54053342,346,346,346,346,0
|
|
20241114,181000,54053342,346,346,346,346,0
|
|
20241114,180900,54053342,346,346,346,346,0
|
|
20241114,180800,54053342,346,346,346,346,0
|
|
20241114,180700,54053342,346,346,346,346,0
|
|
20241114,180600,54053342,346,346,346,346,0
|
|
20241114,180500,54053342,346,346,346,346,0
|
|
20241114,180400,54053342,346,346,346,346,0
|
|
20241114,180300,54053342,346,346,346,346,0
|
|
20241114,180200,54053342,346,346,346,346,0
|
|
20241114,180100,54053342,346,346,346,346,0
|
|
20241114,180000,54053342,346,346,346,346,0
|
|
20241114,175900,54053342,346,346,346,346,0
|
|
20241114,175800,54053342,346,346,346,346,0
|
|
20241114,175700,54053342,346,346,346,346,0
|
|
20241114,175600,54053342,346,346,346,346,0
|
|
20241114,175500,54053342,346,346,346,346,0
|
|
20241114,175400,54053342,346,346,346,346,0
|
|
20241114,175300,54053342,346,346,346,346,0
|
|
20241114,175200,54053342,346,346,346,346,0
|
|
20241114,175100,54053342,346,346,346,346,82
|
|
20241114,175000,54053342,346,346,346,346,0
|
|
20241114,174900,54053342,346,346,346,346,0
|
|
20241114,174800,54053342,346,346,346,346,0
|
|
20241114,174700,54053342,346,346,346,346,0
|
|
20241114,174600,54053342,346,346,346,346,0
|
|
20241114,174500,54053342,346,346,346,346,0
|
|
20241114,174400,54053342,346,346,346,346,0
|
|
20241114,174300,54053342,346,346,346,346,0
|
|
20241114,174200,54053342,346,346,346,346,0
|
|
20241114,174100,54053342,346,346,346,346,0
|
|
20241114,174000,54053342,346,346,346,346,0
|
|
20241114,173900,54053342,346,346,346,346,0
|
|
20241114,173800,54053342,346,346,346,346,0
|
|
20241114,173700,54053342,346,346,346,346,0
|
|
20241114,173600,54053342,346,346,346,346,0
|
|
20241114,173500,54053342,346,346,346,346,0
|
|
20241114,173400,54053342,346,346,346,346,0
|
|
20241114,173300,54053342,346,346,346,346,0
|
|
20241114,173200,54053342,346,346,346,346,0
|
|
20241114,173100,54053342,346,346,346,346,0
|
|
20241114,173000,54053342,346,346,346,346,0
|
|
20241114,172900,54053342,346,346,346,346,0
|
|
20241114,172800,54053342,346,346,346,346,0
|
|
20241114,172700,54053342,346,346,346,346,0
|
|
20241114,172600,54053342,346,346,346,346,0
|
|
20241114,172500,54053342,346,346,346,346,0
|
|
20241114,172400,54053342,346,346,346,346,0
|
|
20241114,172300,54053342,346,346,346,346,0
|
|
20241114,172200,54053342,346,346,346,346,0
|
|
20241114,172100,54053342,346,346,346,346,82
|
|
20241114,172000,54053342,346,346,346,346,0
|
|
20241114,171900,54053342,346,346,346,346,0
|
|
20241114,171800,54053342,346,346,346,346,0
|
|
20241114,171700,54053342,346,346,346,346,0
|
|
20241114,171600,54053342,346,346,346,346,0
|
|
20241114,171500,54053342,346,346,346,346,0
|
|
20241114,171400,54053342,346,346,346,346,0
|
|
20241114,171300,54053342,346,346,346,346,0
|
|
20241114,171200,54053342,346,346,346,346,0
|
|
20241114,171100,54053342,346,346,346,346,0
|
|
20241114,171000,54053342,346,346,346,346,0
|
|
20241114,170900,54053342,346,346,346,346,0
|
|
20241114,170800,54053342,346,346,346,346,0
|
|
20241114,170700,54053342,346,346,346,346,0
|
|
20241114,170600,54053342,346,346,346,346,0
|
|
20241114,170500,54053342,346,346,346,346,0
|
|
20241114,170400,54053342,346,346,346,346,0
|
|
20241114,170300,54053342,346,346,346,346,0
|
|
20241114,170200,54053342,346,346,346,346,0
|
|
20241114,170100,54053342,346,346,346,346,0
|
|
20241114,170000,54053342,346,346,346,346,0
|
|
20241114,165900,54053342,346,346,346,346,0
|
|
20241114,165800,54053342,346,346,346,346,0
|
|
20241114,165700,54053342,346,346,346,346,0
|
|
20241114,165600,54053342,346,346,346,346,0
|
|
20241114,165500,54053342,346,346,346,346,0
|
|
20241114,165400,54053342,346,346,346,346,0
|
|
20241114,165300,54053342,346,346,346,346,0
|
|
20241114,165200,54053342,346,346,346,346,0
|
|
20241114,165100,54053342,346,346,346,346,82
|
|
20241114,165000,54053342,346,346,346,346,0
|
|
20241114,164900,54053342,346,346,346,346,0
|
|
20241114,164800,54053342,346,346,346,346,0
|
|
20241114,164700,54053342,346,346,346,346,0
|
|
20241114,164600,54053342,346,346,346,346,0
|
|
20241114,164500,54053342,346,346,346,346,0
|
|
20241114,164400,54053342,346,346,346,346,0
|
|
20241114,164300,54053342,346,346,346,346,0
|
|
20241114,164200,54053342,346,346,346,346,0
|
|
20241114,164100,54053342,346,346,346,346,0
|
|
20241114,164000,54053342,346,346,346,346,0
|
|
20241114,163900,54053342,346,346,346,346,0
|
|
20241114,163800,54053342,346,346,346,346,0
|
|
20241114,163700,54053342,346,346,346,346,0
|
|
20241114,163600,54053342,346,346,346,346,0
|
|
20241114,163500,54053342,346,346,346,346,0
|
|
20241114,163400,54053342,346,346,346,346,0
|
|
20241114,163300,54053342,346,346,346,346,0
|
|
20241114,163200,54053342,346,346,346,346,0
|
|
20241114,163100,54053342,346,346,346,346,0
|
|
20241114,163000,54053342,346,346,346,346,82
|
|
20241114,162900,54024970,347,347,347,347,0
|
|
20241114,162800,54024970,347,347,347,347,0
|
|
20241114,162700,54024970,347,347,347,347,0
|
|
20241114,162600,54024970,347,347,347,347,0
|
|
20241114,162500,54024970,347,347,347,347,0
|
|
20241114,162400,54024970,347,347,347,347,0
|
|
20241114,162300,54024970,347,347,347,347,0
|
|
20241114,162200,54024970,347,347,347,347,0
|
|
20241114,162100,54024970,347,347,347,347,0
|
|
20241114,162000,54024970,347,347,347,347,0
|
|
20241114,161900,54024970,347,345,347,344,1299
|
|
20241114,161800,53577268,345,345,345,345,862
|
|
20241114,161700,53279878,345,345,345,345,0
|
|
20241114,161600,53279878,345,345,345,345,0
|
|
20241114,161500,53279878,345,345,345,345,14
|
|
20241114,161400,53275048,344,344,344,344,0
|
|
20241114,161300,53275048,344,344,344,344,0
|
|
20241114,161200,53275048,344,344,344,344,0
|
|
20241114,161100,53275048,344,344,344,344,0
|
|
20241114,161000,53275048,344,344,344,344,0
|
|
20241114,160900,53275048,344,344,344,344,981
|
|
20241114,160800,52937584,344,344,344,344,0
|
|
20241114,160700,52937584,344,344,344,344,14
|
|
20241114,160600,52932768,344,344,344,344,0
|
|
20241114,160500,52932768,344,344,344,344,0
|
|
20241114,160400,52932768,344,344,344,344,0
|
|
20241114,160300,52932768,344,344,344,344,0
|
|
20241114,160200,52932768,344,344,344,344,0
|
|
20241114,160100,52932768,344,344,344,344,0
|
|
20241114,160000,52932768,344,344,344,344,1005
|
|
20241114,155900,52587048,345,345,345,345,27
|
|
20241114,155800,52577733,346,346,346,346,0
|
|
20241114,155700,52577733,346,346,346,346,0
|
|
20241114,155600,52577733,346,346,346,346,0
|
|
20241114,155500,52577733,346,346,346,346,0
|
|
20241114,155400,52577733,346,346,346,346,0
|
|
20241114,155300,52577733,346,346,346,346,0
|
|
20241114,155200,52577733,346,346,346,346,0
|
|
20241114,155100,52577733,346,346,346,346,0
|
|
20241114,155000,52577733,346,346,346,346,0
|
|
20241114,154900,52577733,346,346,346,346,0
|
|
20241114,154800,52577733,346,346,346,346,0
|
|
20241114,154700,52577733,346,346,346,346,0
|
|
20241114,154600,52577733,346,346,346,346,0
|
|
20241114,154500,52577733,346,346,346,346,0
|
|
20241114,154400,52577733,346,346,346,346,0
|
|
20241114,154300,52577733,346,346,346,346,0
|
|
20241114,154200,52577733,346,346,346,346,0
|
|
20241114,154100,52577733,346,346,346,346,0
|
|
20241114,154000,52577733,346,346,346,346,0
|
|
20241114,153900,52577733,346,344,346,344,11
|
|
20241114,153800,52573947,346,346,346,346,0
|
|
20241114,153700,52573947,346,346,346,346,0
|
|
20241114,153600,52573947,346,346,346,346,0
|
|
20241114,153500,52573947,346,346,346,346,0
|
|
20241114,153400,52573947,346,346,346,346,0
|
|
20241114,153300,52573947,346,346,346,346,0
|
|
20241114,153200,52573947,346,346,346,346,0
|
|
20241114,153100,52573947,346,346,346,346,281
|
|
20241114,153000,52476721,347,347,347,347,0
|
|
20241114,152900,52476721,347,347,347,347,0
|
|
20241114,152800,52476721,347,347,347,347,0
|
|
20241114,152700,52476721,347,347,347,347,0
|
|
20241114,152600,52476721,347,347,347,347,0
|
|
20241114,152500,52476721,347,347,347,347,0
|
|
20241114,152400,52476721,347,347,347,347,0
|
|
20241114,152300,52476721,347,347,347,347,0
|
|
20241114,152200,52476721,347,347,347,347,0
|
|
20241114,152100,52476721,347,347,347,347,0
|
|
20241114,152000,52476721,347,347,347,347,0
|
|
20241114,151900,52476721,347,347,347,347,0
|
|
20241114,151800,52476721,347,347,347,347,0
|
|
20241114,151700,52476721,347,347,347,347,0
|
|
20241114,151600,52476721,347,347,347,347,0
|
|
20241114,151500,52476721,347,347,347,347,0
|
|
20241114,151400,52476721,347,347,347,347,0
|
|
20241114,151300,52476721,347,347,347,347,0
|
|
20241114,151200,52476721,347,347,347,347,0
|
|
20241114,151100,52476721,347,347,347,347,0
|
|
20241114,151000,52476721,347,347,347,347,1
|
|
20241114,150900,52476374,347,347,347,347,0
|
|
20241114,150800,52476374,347,347,347,347,0
|
|
20241114,150700,52476374,347,347,347,347,0
|
|
20241114,150600,52476374,347,347,347,347,0
|
|
20241114,150500,52476374,347,347,347,347,0
|
|
20241114,150400,52476374,347,347,347,347,0
|
|
20241114,150300,52476374,347,347,347,347,0
|
|
20241114,150200,52476374,347,347,347,347,0
|
|
20241114,150100,52476374,347,347,347,347,0
|
|
20241114,150000,52476374,347,347,347,347,1
|
|
20241114,145900,52476027,344,344,344,344,0
|
|
20241114,145800,52476027,344,344,344,344,0
|
|
20241114,145700,52476027,344,344,344,344,1000
|
|
20241114,145600,52132027,343,343,343,343,0
|
|
20241114,145500,52132027,343,343,343,343,0
|
|
20241114,145400,52132027,343,343,343,343,0
|
|
20241114,145300,52132027,343,343,343,343,0
|
|
20241114,145200,52132027,343,343,343,343,0
|
|
20241114,145100,52132027,343,343,343,343,1583
|
|
20241114,145000,51589058,342,342,342,342,0
|
|
20241114,144900,51589058,342,342,342,342,0
|
|
20241114,144800,51589058,342,342,342,342,0
|
|
20241114,144700,51589058,342,342,342,342,0
|
|
20241114,144600,51589058,342,342,342,342,0
|
|
20241114,144500,51589058,342,342,342,342,0
|
|
20241114,144400,51589058,342,342,342,342,0
|
|
20241114,144300,51589058,342,342,342,342,0
|
|
20241114,144200,51589058,342,342,342,342,0
|
|
20241114,144100,51589058,342,342,342,342,0
|
|
20241114,144000,51589058,342,342,342,342,0
|
|
20241114,143900,51589058,342,342,342,342,0
|
|
20241114,143800,51589058,342,342,342,342,0
|
|
20241114,143700,51589058,342,342,342,342,0
|
|
20241114,143600,51589058,342,342,342,342,0
|
|
20241114,143500,51589058,342,342,342,342,0
|
|
20241114,143400,51589058,342,347,347,342,3001
|
|
20241114,143300,50558508,348,348,348,348,0
|
|
20241114,143200,50558508,348,348,348,348,0
|
|
20241114,143100,50558508,348,348,348,348,0
|
|
20241114,143000,50558508,348,348,348,348,0
|
|
20241114,142900,50558508,348,348,348,348,0
|
|
20241114,142800,50558508,348,348,348,348,2000
|
|
20241114,142700,49862508,347,347,347,347,2
|
|
20241114,142600,49861814,347,347,347,347,3
|
|
20241114,142500,49860773,347,347,347,347,2
|
|
20241114,142400,49860079,347,347,347,347,2
|
|
20241114,142300,49859385,347,347,347,347,2
|
|
20241114,142200,49858691,343,343,343,343,0
|
|
20241114,142100,49858691,343,345,345,343,25600
|
|
20241114,142000,41060170,345,347,347,345,3515
|
|
20241114,141900,39845300,349,349,349,349,0
|
|
20241114,141800,39845300,349,349,349,349,0
|
|
20241114,141700,39845300,349,349,349,349,0
|
|
20241114,141600,39845300,349,349,349,349,0
|
|
20241114,141500,39845300,349,349,349,349,1
|
|
20241114,141400,39844951,347,347,347,347,0
|
|
20241114,141300,39844951,347,347,347,347,0
|
|
20241114,141200,39844951,347,347,347,347,0
|
|
20241114,141100,39844951,347,347,347,347,0
|
|
20241114,141000,39844951,347,347,347,347,5000
|
|
20241114,140900,38109951,348,348,348,348,14411
|
|
20241114,140800,33094923,349,349,349,349,1
|
|
20241114,140700,33094574,349,349,349,349,0
|
|
20241114,140600,33094574,349,349,349,349,0
|
|
20241114,140500,33094574,349,349,349,349,464
|
|
20241114,140400,32932638,349,349,349,349,0
|
|
20241114,140300,32932638,349,349,349,349,0
|
|
20241114,140200,32932638,349,349,349,349,51
|
|
20241114,140100,32914839,349,349,349,349,0
|
|
20241114,140000,32914839,349,349,349,349,0
|
|
20241114,135900,32914839,349,349,349,349,0
|
|
20241114,135800,32914839,349,349,349,349,100
|
|
20241114,135700,32879939,349,349,349,349,0
|
|
20241114,135600,32879939,349,349,349,349,1
|
|
20241114,135500,32879590,349,349,349,349,0
|
|
20241114,135400,32879590,349,349,349,349,0
|
|
20241114,135300,32879590,349,349,349,349,0
|
|
20241114,135200,32879590,349,349,349,349,10
|
|
20241114,135100,32876100,349,349,349,349,0
|
|
20241114,135000,32876100,349,347,349,347,3
|
|
20241114,134900,32875056,350,350,350,350,0
|
|
20241114,134800,32875056,350,350,350,350,0
|
|
20241114,134700,32875056,350,350,350,350,0
|
|
20241114,134600,32875056,350,350,350,350,0
|
|
20241114,134500,32875056,350,350,350,350,4
|
|
20241114,134400,32873656,350,350,350,350,0
|
|
20241114,134300,32873656,350,348,350,348,1150
|
|
20241114,134200,32473156,348,348,348,348,0
|
|
20241114,134100,32473156,348,348,348,348,0
|
|
20241114,134000,32473156,348,348,348,348,0
|
|
20241114,133900,32473156,348,348,348,348,0
|
|
20241114,133800,32473156,348,348,348,348,0
|
|
20241114,133700,32473156,348,348,348,348,0
|
|
20241114,133600,32473156,348,348,348,348,0
|
|
20241114,133500,32473156,348,348,348,348,0
|
|
20241114,133400,32473156,348,348,348,348,0
|
|
20241114,133300,32473156,348,348,348,348,0
|
|
20241114,133200,32473156,348,348,348,348,0
|
|
20241114,133100,32473156,348,348,348,348,70
|
|
20241114,133000,32448796,349,349,349,349,1043
|
|
20241114,132900,32084789,350,350,350,350,0
|
|
20241114,132800,32084789,350,350,350,350,1
|
|
20241114,132700,32084439,349,349,349,349,0
|
|
20241114,132600,32084439,349,349,349,349,0
|
|
20241114,132500,32084439,349,349,349,349,0
|
|
20241114,132400,32084439,349,349,349,349,0
|
|
20241114,132300,32084439,349,349,349,349,30
|
|
20241114,132200,32073969,350,350,350,350,0
|
|
20241114,132100,32073969,350,350,350,350,0
|
|
20241114,132000,32073969,350,350,350,350,0
|
|
20241114,131900,32073969,350,350,350,350,0
|
|
20241114,131800,32073969,350,350,350,350,0
|
|
20241114,131700,32073969,350,350,350,350,0
|
|
20241114,131600,32073969,350,350,350,350,0
|
|
20241114,131500,32073969,350,350,350,350,0
|
|
20241114,131400,32073969,350,350,350,350,0
|
|
20241114,131300,32073969,350,347,350,346,911
|
|
20241114,131200,31758640,350,350,350,350,0
|
|
20241114,131100,31758640,350,350,350,350,0
|
|
20241114,131000,31758640,350,350,350,350,0
|
|
20241114,130900,31758640,350,350,350,350,0
|
|
20241114,130800,31758640,350,350,350,350,0
|
|
20241114,130700,31758640,350,350,350,350,0
|
|
20241114,130600,31758640,350,350,350,350,0
|
|
20241114,130500,31758640,350,350,350,350,0
|
|
20241114,130400,31758640,350,350,350,350,0
|
|
20241114,130300,31758640,350,350,350,350,0
|
|
20241114,130200,31758640,350,350,350,350,0
|
|
20241114,130100,31758640,350,350,350,350,0
|
|
20241114,130000,31758640,350,349,350,349,10000
|
|
20241114,125900,28260495,348,348,348,348,0
|
|
20241114,125800,28260495,348,348,348,348,0
|
|
20241114,125700,28260495,348,348,348,348,500
|
|
20241114,125600,28086495,349,349,349,349,0
|
|
20241114,125500,28086495,349,349,349,349,0
|
|
20241114,125400,28086495,349,349,349,349,0
|
|
20241114,125300,28086495,349,349,349,349,0
|
|
20241114,125200,28086495,349,349,349,349,0
|
|
20241114,125100,28086495,349,349,349,349,0
|
|
20241114,125000,28086495,349,349,349,349,0
|
|
20241114,124900,28086495,349,349,349,349,0
|
|
20241114,124800,28086495,349,349,349,349,0
|
|
20241114,124700,28086495,349,349,349,349,1
|
|
20241114,124600,28086146,349,349,349,349,0
|
|
20241114,124500,28086146,349,349,349,349,0
|
|
20241114,124400,28086146,349,349,349,349,0
|
|
20241114,124300,28086146,349,349,349,349,0
|
|
20241114,124200,28086146,349,349,349,349,1
|
|
20241114,124100,28085797,349,349,349,349,0
|
|
20241114,124000,28085797,349,349,349,349,0
|
|
20241114,123900,28085797,349,349,349,349,0
|
|
20241114,123800,28085797,349,349,349,349,0
|
|
20241114,123700,28085797,349,349,349,349,0
|
|
20241114,123600,28085797,349,348,349,348,20
|
|
20241114,123500,28078826,348,348,348,348,1
|
|
20241114,123400,28078478,348,348,348,348,1000
|
|
20241114,123300,27730478,349,349,349,349,0
|
|
20241114,123200,27730478,349,349,349,349,0
|
|
20241114,123100,27730478,349,348,349,348,1001
|
|
20241114,123000,27382129,348,348,348,348,0
|
|
20241114,122900,27382129,348,348,348,348,500
|
|
20241114,122800,27208129,348,348,348,348,0
|
|
20241114,122700,27208129,348,348,348,348,0
|
|
20241114,122600,27208129,348,348,348,348,15
|
|
20241114,122500,27202909,348,348,348,348,0
|
|
20241114,122400,27202909,348,348,348,348,0
|
|
20241114,122300,27202909,348,348,348,348,85
|
|
20241114,122200,27173329,349,349,349,349,0
|
|
20241114,122100,27173329,349,349,349,349,0
|
|
20241114,122000,27173329,349,349,349,349,0
|
|
20241114,121900,27173329,349,349,349,349,0
|
|
20241114,121800,27173329,349,349,349,349,0
|
|
20241114,121700,27173329,349,349,349,349,6
|
|
20241114,121600,27171235,349,349,349,349,0
|
|
20241114,121500,27171235,349,349,349,349,0
|
|
20241114,121400,27171235,349,349,349,349,0
|
|
20241114,121300,27171235,349,349,349,349,0
|
|
20241114,121200,27171235,349,349,349,349,0
|
|
20241114,121100,27171235,349,349,349,349,0
|
|
20241114,121000,27171235,349,349,349,349,0
|
|
20241114,120900,27171235,349,349,349,349,0
|
|
20241114,120800,27171235,349,349,349,349,0
|
|
20241114,120700,27171235,349,349,349,349,0
|
|
20241114,120600,27171235,349,349,349,349,0
|
|
20241114,120500,27171235,349,349,349,349,0
|
|
20241114,120400,27171235,349,349,349,349,0
|
|
20241114,120300,27171235,349,349,349,349,577
|
|
20241114,120200,26969862,350,349,350,348,614
|
|
20241114,120100,26755575,349,348,349,348,3000
|
|
20241114,120000,25709603,348,347,348,347,3000
|
|
20241114,115900,24667230,347,347,347,347,204
|
|
20241114,115800,24596442,347,347,347,347,605
|
|
20241114,115700,24386507,347,347,347,347,0
|
|
20241114,115600,24386507,347,347,347,347,0
|
|
20241114,115500,24386507,347,347,347,347,0
|
|
20241114,115400,24386507,347,347,347,347,44
|
|
20241114,115300,24371239,345,347,347,345,1212
|
|
20241114,115200,23953075,347,347,347,347,1
|
|
20241114,115100,23952728,347,345,347,345,817
|
|
20241114,115000,23670831,346,346,346,346,0
|
|
20241114,114900,23670831,346,346,346,346,0
|
|
20241114,114800,23670831,346,346,346,346,10
|
|
20241114,114700,23667371,346,346,346,346,803
|
|
20241114,114600,23389533,345,345,345,345,135
|
|
20241114,114500,23342958,345,346,346,345,653
|
|
20241114,114400,23117085,345,345,345,345,30
|
|
20241114,114300,23106735,347,347,347,347,0
|
|
20241114,114200,23106735,347,347,347,347,0
|
|
20241114,114100,23106735,347,347,347,347,0
|
|
20241114,114000,23106735,347,347,347,347,0
|
|
20241114,113900,23106735,347,347,347,347,13
|
|
20241114,113800,23102224,347,347,347,347,4
|
|
20241114,113700,23100836,347,347,347,347,35
|
|
20241114,113600,23088691,347,346,347,346,224
|
|
20241114,113500,23011184,346,346,346,346,0
|
|
20241114,113400,23011184,346,346,346,346,0
|
|
20241114,113300,23011184,346,346,346,346,0
|
|
20241114,113200,23011184,346,346,346,346,0
|
|
20241114,113100,23011184,346,344,346,344,4000
|
|
20241114,113000,21629340,341,341,341,341,0
|
|
20241114,112900,21629340,341,343,343,340,9401
|
|
20241114,112800,18421155,347,346,347,346,2
|
|
20241114,112700,18420462,343,343,343,343,0
|
|
20241114,112600,18420462,343,343,343,343,0
|
|
20241114,112500,18420462,343,343,343,343,19
|
|
20241114,112400,18413945,343,343,343,343,0
|
|
20241114,112300,18413945,343,343,343,343,0
|
|
20241114,112200,18413945,343,343,343,343,0
|
|
20241114,112100,18413945,343,343,343,343,0
|
|
20241114,112000,18413945,343,343,343,343,0
|
|
20241114,111900,18413945,343,343,343,343,0
|
|
20241114,111800,18413945,343,343,343,343,0
|
|
20241114,111700,18413945,343,343,343,343,0
|
|
20241114,111600,18413945,343,343,343,343,0
|
|
20241114,111500,18413945,343,343,343,343,1
|
|
20241114,111400,18413602,343,343,343,343,0
|
|
20241114,111300,18413602,343,343,343,343,1
|
|
20241114,111200,18413259,347,346,347,346,10
|
|
20241114,111100,18409790,346,346,346,346,0
|
|
20241114,111000,18409790,346,346,346,346,589
|
|
20241114,110900,18205996,342,342,342,342,0
|
|
20241114,110800,18205996,342,342,342,342,0
|
|
20241114,110700,18205996,342,342,342,342,0
|
|
20241114,110600,18205996,342,342,342,342,12
|
|
20241114,110500,18201892,346,342,346,342,101
|
|
20241114,110400,18166950,346,346,346,346,0
|
|
20241114,110300,18166950,346,346,346,346,0
|
|
20241114,110200,18166950,346,346,346,346,1
|
|
20241114,110100,18166604,345,345,345,345,679
|
|
20241114,110000,17932349,345,345,345,345,0
|
|
20241114,105900,17932349,345,345,345,345,3378
|
|
20241114,105800,16766939,345,345,345,345,13
|
|
20241114,105700,16762454,342,342,342,342,0
|
|
20241114,105600,16762454,342,342,342,342,0
|
|
20241114,105500,16762454,342,342,342,342,0
|
|
20241114,105400,16762454,342,342,342,342,0
|
|
20241114,105300,16762454,342,342,342,342,0
|
|
20241114,105200,16762454,342,342,342,342,0
|
|
20241114,105100,16762454,342,342,342,342,0
|
|
20241114,105000,16762454,342,342,342,342,0
|
|
20241114,104900,16762454,342,342,342,342,0
|
|
20241114,104800,16762454,342,342,342,342,0
|
|
20241114,104700,16762454,342,342,342,342,0
|
|
20241114,104600,16762454,342,342,342,342,0
|
|
20241114,104500,16762454,342,342,342,342,0
|
|
20241114,104400,16762454,342,345,345,342,247
|
|
20241114,104300,16677539,345,345,345,345,3
|
|
20241114,104200,16676504,345,345,345,345,5
|
|
20241114,104100,16674779,346,347,347,343,1441
|
|
20241114,104000,16180473,347,347,347,347,1
|
|
20241114,103900,16180126,346,346,346,346,1
|
|
20241114,103800,16179780,347,347,347,347,0
|
|
20241114,103700,16179780,347,347,347,347,0
|
|
20241114,103600,16179780,347,349,349,346,1029
|
|
20241114,103500,15820734,349,349,349,349,5
|
|
20241114,103400,15818989,350,350,350,349,8349
|
|
20241114,103300,12905170,350,348,350,348,1809
|
|
20241114,103200,12275295,349,349,349,349,15
|
|
20241114,103100,12270060,349,349,349,349,802
|
|
20241114,103000,11990162,348,348,348,348,300
|
|
20241114,102900,11885762,348,348,348,348,1900
|
|
20241114,102800,11224562,348,348,348,348,0
|
|
20241114,102700,11224562,348,347,348,347,303
|
|
20241114,102600,11119218,347,346,347,346,11277
|
|
20241114,102500,7216735,344,344,344,344,174
|
|
20241114,102400,7156879,345,345,345,345,0
|
|
20241114,102300,7156879,345,345,345,345,1000
|
|
20241114,102200,6811879,346,346,346,346,2000
|
|
20241114,102100,6119879,346,345,346,345,3996
|
|
20241114,102000,4740259,345,345,345,345,410
|
|
20241114,101900,4598809,344,344,344,344,0
|
|
20241114,101800,4598809,344,344,344,344,0
|
|
20241114,101700,4598809,344,344,344,344,580
|
|
20241114,101600,4399289,347,347,347,347,384
|
|
20241114,101500,4266041,347,344,347,344,66
|
|
20241114,101400,4243160,347,347,347,347,20
|
|
20241114,101300,4236220,348,348,348,348,0
|
|
20241114,101200,4236220,348,348,348,348,10
|
|
20241114,101100,4232740,348,348,348,348,100
|
|
20241114,101000,4197940,348,348,348,348,0
|
|
20241114,100900,4197940,348,347,348,347,129
|
|
20241114,100800,4153067,347,346,347,346,2081
|
|
20241114,100700,3432960,345,345,345,345,3944
|
|
20241114,100600,2072280,345,345,345,344,40
|
|
20241114,100500,2058512,345,342,345,342,1962
|
|
20241114,100400,1386459,342,342,342,342,42
|
|
20241114,100300,1372095,341,341,341,341,1444
|
|
20241114,100200,879691,341,341,341,341,180
|
|
20241114,100100,818311,338,339,339,338,419
|
|
20241114,100000,676338,338,338,338,338,2001
|