625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192200,133432687,309,309,309,309,5316
|
|
20241101,192100,133432687,309,309,309,309,0
|
|
20241101,192000,133432687,309,309,309,309,0
|
|
20241101,191900,133432687,309,309,309,309,0
|
|
20241101,191800,133432687,309,309,309,309,0
|
|
20241101,191700,133432687,309,309,309,309,0
|
|
20241101,191600,133432687,309,309,309,309,0
|
|
20241101,191500,133432687,309,309,309,309,0
|
|
20241101,191400,133432687,309,309,309,309,0
|
|
20241101,191300,133432687,309,309,309,309,0
|
|
20241101,191200,133432687,309,309,309,309,0
|
|
20241101,191100,133432687,309,309,309,309,0
|
|
20241101,191000,133432687,309,309,309,309,0
|
|
20241101,190900,133432687,309,309,309,309,0
|
|
20241101,190800,133432687,309,309,309,309,0
|
|
20241101,190700,133432687,309,309,309,309,0
|
|
20241101,190600,133432687,309,309,309,309,0
|
|
20241101,190500,133432687,309,309,309,309,0
|
|
20241101,190400,133432687,309,309,309,309,0
|
|
20241101,190300,133432687,309,309,309,309,0
|
|
20241101,190200,133432687,309,309,309,309,0
|
|
20241101,190100,133432687,309,309,309,309,0
|
|
20241101,190000,133432687,309,309,309,309,0
|
|
20241101,185900,133432687,309,309,309,309,0
|
|
20241101,185800,133432687,309,309,309,309,0
|
|
20241101,185700,133432687,309,309,309,309,0
|
|
20241101,185600,133432687,309,309,309,309,0
|
|
20241101,185500,133432687,309,309,309,309,0
|
|
20241101,185400,133432687,309,309,309,309,0
|
|
20241101,185300,133432687,309,309,309,309,0
|
|
20241101,185200,133432687,309,309,309,309,5316
|
|
20241101,185100,133432687,309,309,309,309,0
|
|
20241101,185000,133432687,309,309,309,309,0
|
|
20241101,184900,133432687,309,309,309,309,0
|
|
20241101,184800,133432687,309,309,309,309,0
|
|
20241101,184700,133432687,309,309,309,309,0
|
|
20241101,184600,133432687,309,309,309,309,0
|
|
20241101,184500,133432687,309,309,309,309,0
|
|
20241101,184400,133432687,309,309,309,309,0
|
|
20241101,184300,133432687,309,309,309,309,0
|
|
20241101,184200,133432687,309,309,309,309,0
|
|
20241101,184100,133432687,309,309,309,309,0
|
|
20241101,184000,133432687,309,309,309,309,0
|
|
20241101,183900,133432687,309,309,309,309,0
|
|
20241101,183800,133432687,309,309,309,309,0
|
|
20241101,183700,133432687,309,309,309,309,0
|
|
20241101,183600,133432687,309,309,309,309,0
|
|
20241101,183500,133432687,309,309,309,309,0
|
|
20241101,183400,133432687,309,309,309,309,0
|
|
20241101,183300,133432687,309,309,309,309,0
|
|
20241101,183200,133432687,309,309,309,309,0
|
|
20241101,183100,133432687,309,309,309,309,0
|
|
20241101,183000,133432687,309,309,309,309,0
|
|
20241101,182900,133432687,309,309,309,309,0
|
|
20241101,182800,133432687,309,309,309,309,0
|
|
20241101,182700,133432687,309,309,309,309,0
|
|
20241101,182600,133432687,309,309,309,309,0
|
|
20241101,182500,133432687,309,309,309,309,0
|
|
20241101,182400,133432687,309,309,309,309,0
|
|
20241101,182300,133432687,309,309,309,309,0
|
|
20241101,182200,133432687,309,309,309,309,5316
|
|
20241101,182100,133432687,309,309,309,309,0
|
|
20241101,182000,133432687,309,309,309,309,0
|
|
20241101,181900,133432687,309,309,309,309,0
|
|
20241101,181800,133432687,309,309,309,309,0
|
|
20241101,181700,133432687,309,309,309,309,0
|
|
20241101,181600,133432687,309,309,309,309,0
|
|
20241101,181500,133432687,309,309,309,309,0
|
|
20241101,181400,133432687,309,309,309,309,0
|
|
20241101,181300,133432687,309,309,309,309,0
|
|
20241101,181200,133432687,309,309,309,309,0
|
|
20241101,181100,133432687,309,309,309,309,0
|
|
20241101,181000,133432687,309,309,309,309,0
|
|
20241101,180900,133432687,309,309,309,309,0
|
|
20241101,180800,133432687,309,309,309,309,0
|
|
20241101,180700,133432687,309,309,309,309,0
|
|
20241101,180600,133432687,309,309,309,309,0
|
|
20241101,180500,133432687,309,309,309,309,0
|
|
20241101,180400,133432687,309,309,309,309,0
|
|
20241101,180300,133432687,309,309,309,309,0
|
|
20241101,180200,133432687,309,309,309,309,0
|
|
20241101,180100,133432687,309,309,309,309,0
|
|
20241101,180000,133432687,309,309,309,309,0
|
|
20241101,175900,133432687,309,309,309,309,0
|
|
20241101,175800,133432687,309,309,309,309,0
|
|
20241101,175700,133432687,309,309,309,309,0
|
|
20241101,175600,133432687,309,309,309,309,0
|
|
20241101,175500,133432687,309,309,309,309,0
|
|
20241101,175400,133432687,309,309,309,309,0
|
|
20241101,175300,133432687,309,309,309,309,0
|
|
20241101,175200,133432687,309,309,309,309,5316
|
|
20241101,175100,133432687,309,309,309,309,0
|
|
20241101,175000,133432687,309,309,309,309,0
|
|
20241101,174900,133432687,309,309,309,309,0
|
|
20241101,174800,133432687,309,309,309,309,0
|
|
20241101,174700,133432687,309,309,309,309,0
|
|
20241101,174600,133432687,309,309,309,309,0
|
|
20241101,174500,133432687,309,309,309,309,0
|
|
20241101,174400,133432687,309,309,309,309,0
|
|
20241101,174300,133432687,309,309,309,309,0
|
|
20241101,174200,133432687,309,309,309,309,0
|
|
20241101,174100,133432687,309,309,309,309,0
|
|
20241101,174000,133432687,309,309,309,309,0
|
|
20241101,173900,133432687,309,309,309,309,0
|
|
20241101,173800,133432687,309,309,309,309,0
|
|
20241101,173700,133432687,309,309,309,309,0
|
|
20241101,173600,133432687,309,309,309,309,0
|
|
20241101,173500,133432687,309,309,309,309,0
|
|
20241101,173400,133432687,309,309,309,309,0
|
|
20241101,173300,133432687,309,309,309,309,0
|
|
20241101,173200,133432687,309,309,309,309,0
|
|
20241101,173100,133432687,309,309,309,309,0
|
|
20241101,173000,133432687,309,309,309,309,0
|
|
20241101,172900,133432687,309,309,309,309,0
|
|
20241101,172800,133432687,309,309,309,309,0
|
|
20241101,172700,133432687,309,309,309,309,0
|
|
20241101,172600,133432687,309,309,309,309,0
|
|
20241101,172500,133432687,309,309,309,309,0
|
|
20241101,172400,133432687,309,309,309,309,0
|
|
20241101,172300,133432687,309,309,309,309,0
|
|
20241101,172200,133432687,309,309,309,309,5316
|
|
20241101,172100,133432687,309,309,309,309,0
|
|
20241101,172000,133432687,309,309,309,309,0
|
|
20241101,171900,133432687,309,309,309,309,0
|
|
20241101,171800,133432687,309,309,309,309,0
|
|
20241101,171700,133432687,309,309,309,309,0
|
|
20241101,171600,133432687,309,309,309,309,0
|
|
20241101,171500,133432687,309,309,309,309,0
|
|
20241101,171400,133432687,309,309,309,309,0
|
|
20241101,171300,133432687,309,309,309,309,0
|
|
20241101,171200,133432687,309,309,309,309,0
|
|
20241101,171100,133432687,309,309,309,309,0
|
|
20241101,171000,133432687,309,309,309,309,0
|
|
20241101,170900,133432687,309,309,309,309,0
|
|
20241101,170800,133432687,309,309,309,309,0
|
|
20241101,170700,133432687,309,309,309,309,0
|
|
20241101,170600,133432687,309,309,309,309,0
|
|
20241101,170500,133432687,309,309,309,309,0
|
|
20241101,170400,133432687,309,309,309,309,0
|
|
20241101,170300,133432687,309,309,309,309,0
|
|
20241101,170200,133432687,309,309,309,309,0
|
|
20241101,170100,133432687,309,309,309,309,0
|
|
20241101,170000,133432687,309,309,309,309,0
|
|
20241101,165900,133432687,309,309,309,309,0
|
|
20241101,165800,133432687,309,309,309,309,0
|
|
20241101,165700,133432687,309,309,309,309,0
|
|
20241101,165600,133432687,309,309,309,309,0
|
|
20241101,165500,133432687,309,309,309,309,0
|
|
20241101,165400,133432687,309,309,309,309,0
|
|
20241101,165300,133432687,309,309,309,309,0
|
|
20241101,165200,133432687,309,309,309,309,5316
|
|
20241101,165100,133432687,309,309,309,309,0
|
|
20241101,165000,133432687,309,309,309,309,0
|
|
20241101,164900,133432687,309,309,309,309,0
|
|
20241101,164800,133432687,309,309,309,309,0
|
|
20241101,164700,133432687,309,309,309,309,0
|
|
20241101,164600,133432687,309,309,309,309,0
|
|
20241101,164500,133432687,309,309,309,309,0
|
|
20241101,164400,133432687,309,309,309,309,0
|
|
20241101,164300,133432687,309,309,309,309,0
|
|
20241101,164200,133432687,309,309,309,309,0
|
|
20241101,164100,133432687,309,309,309,309,0
|
|
20241101,164000,133432687,309,309,309,309,0
|
|
20241101,163900,133432687,309,309,309,309,0
|
|
20241101,163800,133432687,309,309,309,309,0
|
|
20241101,163700,133432687,309,309,309,309,0
|
|
20241101,163600,133432687,309,309,309,309,0
|
|
20241101,163500,133432687,309,309,309,309,0
|
|
20241101,163400,133432687,309,309,309,309,0
|
|
20241101,163300,133432687,309,309,309,309,0
|
|
20241101,163200,133432687,309,309,309,309,0
|
|
20241101,163100,133432687,309,309,309,309,0
|
|
20241101,163000,133432687,309,309,309,309,0
|
|
20241101,162900,133432687,309,309,309,309,0
|
|
20241101,162800,133432687,309,309,309,309,0
|
|
20241101,162700,133432687,309,309,309,309,0
|
|
20241101,162600,133432687,309,309,309,309,0
|
|
20241101,162500,133432687,309,309,309,309,0
|
|
20241101,162400,133432687,309,309,309,309,0
|
|
20241101,162300,133432687,309,309,309,309,0
|
|
20241101,162200,133432687,309,309,309,309,5316
|
|
20241101,162100,133432687,309,309,309,309,0
|
|
20241101,162000,133432687,309,309,309,309,0
|
|
20241101,161900,133432687,309,309,309,309,0
|
|
20241101,161800,133432687,309,309,309,309,0
|
|
20241101,161700,133432687,309,309,309,309,0
|
|
20241101,161600,133432687,309,309,309,309,0
|
|
20241101,161500,133432687,309,309,309,309,0
|
|
20241101,161400,133432687,309,309,309,309,0
|
|
20241101,161300,133432687,309,309,309,309,0
|
|
20241101,161200,133432687,309,309,309,309,0
|
|
20241101,161100,133432687,309,309,309,309,0
|
|
20241101,161000,133432687,309,309,309,309,0
|
|
20241101,160900,133432687,309,309,309,309,0
|
|
20241101,160800,133432687,309,309,309,309,0
|
|
20241101,160700,133432687,309,309,309,309,0
|
|
20241101,160600,133432687,309,309,309,309,0
|
|
20241101,160500,133432687,309,309,309,309,0
|
|
20241101,160400,133432687,309,309,309,309,0
|
|
20241101,160300,133432687,309,309,309,309,0
|
|
20241101,160200,133432687,309,309,309,309,0
|
|
20241101,160100,133432687,309,309,309,309,0
|
|
20241101,160000,133432687,309,309,309,309,0
|
|
20241101,155900,133432687,309,309,309,309,0
|
|
20241101,155800,133432687,309,309,309,309,0
|
|
20241101,155700,133432687,309,309,309,309,0
|
|
20241101,155600,133432687,309,309,309,309,0
|
|
20241101,155500,133432687,309,309,309,309,0
|
|
20241101,155400,133432687,309,309,309,309,0
|
|
20241101,155300,133432687,309,309,309,309,0
|
|
20241101,155200,133432687,309,309,309,309,5316
|
|
20241101,155100,133432687,309,309,309,309,0
|
|
20241101,155000,133432687,309,309,309,309,0
|
|
20241101,154900,133432687,309,309,309,309,0
|
|
20241101,154800,133432687,309,309,309,309,0
|
|
20241101,154700,133432687,309,309,309,309,0
|
|
20241101,154600,133432687,309,309,309,309,0
|
|
20241101,154500,133432687,309,309,309,309,0
|
|
20241101,154400,133432687,309,309,309,309,0
|
|
20241101,154300,133432687,309,309,309,309,0
|
|
20241101,154200,133432687,309,309,309,309,0
|
|
20241101,154100,133432687,309,309,309,309,0
|
|
20241101,154000,133432687,309,309,309,309,0
|
|
20241101,153900,133432687,309,309,309,309,0
|
|
20241101,153800,133432687,309,309,309,309,0
|
|
20241101,153700,133432687,309,309,309,309,0
|
|
20241101,153600,133432687,309,309,309,309,0
|
|
20241101,153500,133432687,309,309,309,309,0
|
|
20241101,153400,133432687,309,309,309,309,0
|
|
20241101,153300,133432687,309,309,309,309,0
|
|
20241101,153200,133432687,309,309,309,309,0
|
|
20241101,153100,133432687,309,309,309,309,0
|
|
20241101,153000,133432687,309,309,309,309,5316
|
|
20241101,152900,131790043,310,310,310,310,0
|
|
20241101,152800,131790043,310,310,310,310,0
|
|
20241101,152700,131790043,310,310,310,310,0
|
|
20241101,152600,131790043,310,310,310,310,0
|
|
20241101,152500,131790043,310,310,310,310,0
|
|
20241101,152400,131790043,310,310,310,310,0
|
|
20241101,152300,131790043,310,310,310,310,0
|
|
20241101,152200,131790043,310,310,310,310,0
|
|
20241101,152100,131790043,310,310,310,310,0
|
|
20241101,152000,131790043,310,310,310,310,0
|
|
20241101,151900,131790043,310,312,312,310,44498
|
|
20241101,151800,117982642,312,312,312,311,3029
|
|
20241101,151700,117040617,312,312,312,312,2
|
|
20241101,151600,117039993,312,312,312,312,0
|
|
20241101,151500,117039993,312,312,312,312,0
|
|
20241101,151400,117039993,312,312,312,312,10
|
|
20241101,151300,117036873,312,312,312,312,166
|
|
20241101,151200,116985081,312,312,312,312,12
|
|
20241101,151100,116981337,312,312,312,312,0
|
|
20241101,151000,116981337,312,312,312,312,0
|
|
20241101,150900,116981337,312,311,312,311,17690
|
|
20241101,150800,111465046,312,313,313,312,3047
|
|
20241101,150700,110514082,313,313,313,313,0
|
|
20241101,150600,110514082,313,313,313,313,0
|
|
20241101,150500,110514082,313,313,313,313,0
|
|
20241101,150400,110514082,313,313,313,313,0
|
|
20241101,150300,110514082,313,313,313,313,0
|
|
20241101,150200,110514082,313,314,314,312,45
|
|
20241101,150100,110500026,312,312,312,312,0
|
|
20241101,150000,110500026,312,312,312,312,1501
|
|
20241101,145900,110031714,312,312,312,312,0
|
|
20241101,145800,110031714,312,312,312,312,0
|
|
20241101,145700,110031714,312,312,312,312,0
|
|
20241101,145600,110031714,312,312,312,312,0
|
|
20241101,145500,110031714,312,312,312,312,2000
|
|
20241101,145400,109407714,312,312,312,312,2973
|
|
20241101,145300,108480138,312,312,312,312,0
|
|
20241101,145200,108480138,312,312,312,312,700
|
|
20241101,145100,108261738,311,311,311,311,0
|
|
20241101,145000,108261738,311,311,311,311,0
|
|
20241101,144900,108261738,311,311,311,311,0
|
|
20241101,144800,108261738,311,311,311,311,5021
|
|
20241101,144700,106700207,311,311,311,311,0
|
|
20241101,144600,106700207,311,311,311,311,0
|
|
20241101,144500,106700207,311,311,311,311,1
|
|
20241101,144400,106699896,311,311,311,311,0
|
|
20241101,144300,106699896,311,312,312,311,27
|
|
20241101,144200,106691479,312,312,312,312,101
|
|
20241101,144100,106659967,312,312,312,312,97
|
|
20241101,144000,106629703,312,312,312,311,776
|
|
20241101,143900,106387607,312,312,312,312,5
|
|
20241101,143800,106386047,312,312,312,312,15
|
|
20241101,143700,106381367,312,312,312,312,0
|
|
20241101,143600,106381367,312,312,312,312,0
|
|
20241101,143500,106381367,312,312,312,312,3792
|
|
20241101,143400,105198263,312,313,313,312,2014
|
|
20241101,143300,104569882,313,313,313,313,1
|
|
20241101,143200,104569569,313,313,313,313,0
|
|
20241101,143100,104569569,313,313,313,313,1
|
|
20241101,143000,104569256,311,311,311,311,2
|
|
20241101,142900,104568634,312,312,312,312,1020
|
|
20241101,142800,104250394,312,311,312,311,3801
|
|
20241101,142700,103066303,311,311,311,311,5189
|
|
20241101,142600,101452524,313,313,313,313,0
|
|
20241101,142500,101452524,313,313,313,313,0
|
|
20241101,142400,101452524,313,313,313,313,1
|
|
20241101,142300,101452211,311,311,311,311,2899
|
|
20241101,142200,100550622,312,312,312,312,1
|
|
20241101,142100,100550310,312,312,312,311,4384
|
|
20241101,142000,99184104,312,312,312,312,2932
|
|
20241101,141900,98269320,312,312,312,312,0
|
|
20241101,141800,98269320,312,312,312,312,0
|
|
20241101,141700,98269320,312,312,312,311,2952
|
|
20241101,141600,97350898,312,312,312,312,0
|
|
20241101,141500,97350898,312,313,313,312,615
|
|
20241101,141400,97158697,311,311,311,311,200
|
|
20241101,141300,97096497,311,311,311,311,0
|
|
20241101,141200,97096497,311,311,311,311,0
|
|
20241101,141100,97096497,311,311,311,311,100
|
|
20241101,141000,97065397,313,313,313,313,0
|
|
20241101,140900,97065397,313,313,313,313,50
|
|
20241101,140800,97049747,313,313,313,313,320
|
|
20241101,140700,96949587,312,312,312,312,0
|
|
20241101,140600,96949587,312,312,312,312,0
|
|
20241101,140500,96949587,312,312,312,312,3715
|
|
20241101,140400,95790507,313,313,313,313,100
|
|
20241101,140300,95759207,313,313,313,313,0
|
|
20241101,140200,95759207,313,313,313,313,100
|
|
20241101,140100,95727907,313,313,313,313,1
|
|
20241101,140000,95727594,313,314,314,313,5
|
|
20241101,135900,95726028,313,313,313,313,1
|
|
20241101,135800,95725715,312,312,312,312,0
|
|
20241101,135700,95725715,312,312,312,312,0
|
|
20241101,135600,95725715,312,312,312,312,3000
|
|
20241101,135500,94789715,312,312,312,312,99
|
|
20241101,135400,94758827,313,313,313,313,0
|
|
20241101,135300,94758827,313,313,313,313,3
|
|
20241101,135200,94757888,314,314,314,314,0
|
|
20241101,135100,94757888,314,314,314,314,0
|
|
20241101,135000,94757888,314,314,314,314,0
|
|
20241101,134900,94757888,314,314,314,314,0
|
|
20241101,134800,94757888,314,314,314,314,0
|
|
20241101,134700,94757888,314,314,314,314,1
|
|
20241101,134600,94757574,313,314,314,313,1202
|
|
20241101,134500,94381148,314,314,314,314,100
|
|
20241101,134400,94349748,314,314,314,314,0
|
|
20241101,134300,94349748,314,314,314,314,5221
|
|
20241101,134200,92710354,315,315,315,315,0
|
|
20241101,134100,92710354,315,315,315,315,0
|
|
20241101,134000,92710354,315,315,315,315,0
|
|
20241101,133900,92710354,315,315,315,315,0
|
|
20241101,133800,92710354,315,315,315,315,0
|
|
20241101,133700,92710354,315,315,315,315,0
|
|
20241101,133600,92710354,315,315,315,315,1
|
|
20241101,133500,92710039,312,312,312,312,0
|
|
20241101,133400,92710039,312,313,313,312,5675
|
|
20241101,133300,90939410,313,314,314,313,9
|
|
20241101,133200,90936586,315,315,315,315,5
|
|
20241101,133100,90935011,315,315,315,315,0
|
|
20241101,133000,90935011,315,315,315,315,669
|
|
20241101,132900,90724276,315,315,315,315,0
|
|
20241101,132800,90724276,315,315,315,314,230
|
|
20241101,132700,90651978,315,315,315,315,614
|
|
20241101,132600,90458568,315,315,315,315,0
|
|
20241101,132500,90458568,315,315,315,315,0
|
|
20241101,132400,90458568,315,315,315,315,14
|
|
20241101,132300,90454158,316,316,316,316,0
|
|
20241101,132200,90454158,316,316,316,316,1
|
|
20241101,132100,90453842,315,315,315,315,0
|
|
20241101,132000,90453842,315,315,315,315,2194
|
|
20241101,131900,89762732,316,316,316,316,0
|
|
20241101,131800,89762732,316,316,316,316,0
|
|
20241101,131700,89762732,316,316,316,316,1
|
|
20241101,131600,89762416,315,315,315,315,0
|
|
20241101,131500,89762416,315,315,315,315,0
|
|
20241101,131400,89762416,315,315,315,315,239
|
|
20241101,131300,89687131,315,315,315,315,0
|
|
20241101,131200,89687131,315,315,315,315,22
|
|
20241101,131100,89680201,315,315,315,315,0
|
|
20241101,131000,89680201,315,315,315,315,0
|
|
20241101,130900,89680201,315,315,315,315,849
|
|
20241101,130800,89412766,315,315,315,315,83
|
|
20241101,130700,89386621,314,314,314,314,1465
|
|
20241101,130600,88926611,314,314,314,314,0
|
|
20241101,130500,88926611,314,314,314,314,1
|
|
20241101,130400,88926297,312,312,312,312,0
|
|
20241101,130300,88926297,312,312,312,312,0
|
|
20241101,130200,88926297,312,313,314,312,3453
|
|
20241101,130100,87846387,312,312,312,312,100
|
|
20241101,130000,87815187,310,310,310,310,0
|
|
20241101,125900,87815187,310,312,312,310,18647
|
|
20241101,125800,82014372,312,312,312,312,0
|
|
20241101,125700,82014372,312,312,312,312,0
|
|
20241101,125600,82014372,312,312,312,312,0
|
|
20241101,125500,82014372,312,312,312,312,0
|
|
20241101,125400,82014372,312,312,312,312,0
|
|
20241101,125300,82014372,312,314,314,312,9280
|
|
20241101,125200,79110766,314,314,314,314,1573
|
|
20241101,125100,78616844,315,315,315,315,4144
|
|
20241101,125000,77311484,315,315,315,315,3813
|
|
20241101,124900,76110389,316,316,316,316,1
|
|
20241101,124800,76110073,315,315,315,315,0
|
|
20241101,124700,76110073,315,315,315,315,0
|
|
20241101,124600,76110073,315,315,315,315,0
|
|
20241101,124500,76110073,315,315,315,315,0
|
|
20241101,124400,76110073,315,315,315,315,37
|
|
20241101,124300,76098418,315,315,315,315,0
|
|
20241101,124200,76098418,315,315,315,315,0
|
|
20241101,124100,76098418,315,315,315,315,639
|
|
20241101,124000,75897133,315,315,315,315,1150
|
|
20241101,123900,75534883,315,315,315,315,317
|
|
20241101,123800,75435028,315,315,315,315,1
|
|
20241101,123700,75434713,315,315,315,315,318
|
|
20241101,123600,75334543,315,315,315,315,105
|
|
20241101,123500,75301468,315,314,315,314,199
|
|
20241101,123400,75238883,314,314,314,314,0
|
|
20241101,123300,75238883,314,314,314,314,0
|
|
20241101,123200,75238883,314,314,314,314,0
|
|
20241101,123100,75238883,314,314,314,314,0
|
|
20241101,123000,75238883,314,314,314,314,0
|
|
20241101,122900,75238883,314,314,314,314,0
|
|
20241101,122800,75238883,314,314,314,314,0
|
|
20241101,122700,75238883,314,314,314,314,0
|
|
20241101,122600,75238883,314,314,314,314,0
|
|
20241101,122500,75238883,314,314,314,314,0
|
|
20241101,122400,75238883,314,314,314,314,0
|
|
20241101,122300,75238883,314,314,314,314,999
|
|
20241101,122200,74925197,313,313,313,313,0
|
|
20241101,122100,74925197,313,313,313,313,0
|
|
20241101,122000,74925197,313,313,313,313,0
|
|
20241101,121900,74925197,313,313,313,313,0
|
|
20241101,121800,74925197,313,313,313,313,0
|
|
20241101,121700,74925197,313,313,313,313,0
|
|
20241101,121600,74925197,313,313,313,313,6000
|
|
20241101,121500,73047197,315,315,315,315,0
|
|
20241101,121400,73047197,315,315,315,315,0
|
|
20241101,121300,73047197,315,315,315,315,5
|
|
20241101,121200,73045622,313,313,313,313,0
|
|
20241101,121100,73045622,313,313,313,313,0
|
|
20241101,121000,73045622,313,314,314,313,10000
|
|
20241101,120900,69913586,315,315,315,315,0
|
|
20241101,120800,69913586,315,315,315,315,0
|
|
20241101,120700,69913586,315,315,315,315,99
|
|
20241101,120600,69882401,313,313,313,313,0
|
|
20241101,120500,69882401,313,313,313,313,0
|
|
20241101,120400,69882401,313,313,313,313,0
|
|
20241101,120300,69882401,313,315,315,313,16646
|
|
20241101,120200,64660271,316,316,316,316,0
|
|
20241101,120100,64660271,316,316,316,316,3
|
|
20241101,120000,64659323,316,316,316,316,0
|
|
20241101,115900,64659323,316,316,316,316,1500
|
|
20241101,115800,64185323,316,316,316,316,0
|
|
20241101,115700,64185323,316,316,316,316,0
|
|
20241101,115600,64185323,316,316,316,316,0
|
|
20241101,115500,64185323,316,316,316,316,0
|
|
20241101,115400,64185323,316,316,316,316,0
|
|
20241101,115300,64185323,316,316,316,316,0
|
|
20241101,115200,64185323,316,315,316,315,774
|
|
20241101,115100,63941512,315,315,315,315,0
|
|
20241101,115000,63941512,315,315,315,315,318
|
|
20241101,114900,63841342,314,314,314,314,0
|
|
20241101,114800,63841342,314,314,314,314,1
|
|
20241101,114700,63841028,314,314,314,314,0
|
|
20241101,114600,63841028,314,314,314,314,9334
|
|
20241101,114500,60910152,314,314,314,314,4
|
|
20241101,114400,60908896,314,314,314,314,0
|
|
20241101,114300,60908896,314,314,314,314,0
|
|
20241101,114200,60908896,314,314,314,314,0
|
|
20241101,114100,60908896,314,314,314,314,0
|
|
20241101,114000,60908896,314,314,314,314,0
|
|
20241101,113900,60908896,314,314,314,314,0
|
|
20241101,113800,60908896,314,314,314,314,0
|
|
20241101,113700,60908896,314,314,314,314,0
|
|
20241101,113600,60908896,314,314,314,314,1001
|
|
20241101,113500,60594582,314,315,315,314,1316
|
|
20241101,113400,60180919,316,316,316,316,0
|
|
20241101,113300,60180919,316,316,316,316,0
|
|
20241101,113200,60180919,316,316,316,316,0
|
|
20241101,113100,60180919,316,316,316,316,500
|
|
20241101,113000,60022919,316,316,316,316,23
|
|
20241101,112900,60015651,316,316,316,316,0
|
|
20241101,112800,60015651,316,316,316,316,0
|
|
20241101,112700,60015651,316,316,316,316,0
|
|
20241101,112600,60015651,316,315,316,315,6
|
|
20241101,112500,60013757,316,315,316,315,4691
|
|
20241101,112400,58532901,316,316,316,316,0
|
|
20241101,112300,58532901,316,316,316,316,15
|
|
20241101,112200,58528161,316,316,316,316,2
|
|
20241101,112100,58527529,316,316,316,316,0
|
|
20241101,112000,58527529,316,316,316,316,1386
|
|
20241101,111900,58089553,315,315,315,315,0
|
|
20241101,111800,58089553,315,316,316,315,228
|
|
20241101,111700,58017661,316,316,316,316,0
|
|
20241101,111600,58017661,316,316,316,316,4
|
|
20241101,111500,58016397,316,316,316,316,100
|
|
20241101,111400,57984797,316,316,316,316,0
|
|
20241101,111300,57984797,316,316,316,316,316
|
|
20241101,111200,57884941,316,316,316,316,0
|
|
20241101,111100,57884941,316,316,316,316,12
|
|
20241101,111000,57881149,316,316,316,316,317
|
|
20241101,110900,57780977,316,316,316,316,2
|
|
20241101,110800,57780345,316,316,316,316,1
|
|
20241101,110700,57780029,316,316,316,315,89
|
|
20241101,110600,57751992,315,316,316,315,1544
|
|
20241101,110500,57265628,316,316,316,316,150
|
|
20241101,110400,57218228,318,318,318,318,0
|
|
20241101,110300,57218228,318,318,318,318,0
|
|
20241101,110200,57218228,318,318,318,318,1
|
|
20241101,110100,57217910,317,317,317,317,11
|
|
20241101,110000,57214423,316,316,316,316,2
|
|
20241101,105900,57213791,316,316,316,316,3
|
|
20241101,105800,57212843,315,316,316,315,34
|
|
20241101,105700,57202126,315,315,315,315,0
|
|
20241101,105600,57202126,315,315,315,315,0
|
|
20241101,105500,57202126,315,317,317,315,4659
|
|
20241101,105400,55732032,318,318,318,318,0
|
|
20241101,105300,55732032,318,318,318,318,157
|
|
20241101,105200,55682106,318,318,318,318,0
|
|
20241101,105100,55682106,318,318,318,318,0
|
|
20241101,105000,55682106,318,318,318,318,0
|
|
20241101,104900,55682106,318,318,318,318,0
|
|
20241101,104800,55682106,318,318,318,318,298
|
|
20241101,104700,55587342,319,319,319,319,0
|
|
20241101,104600,55587342,319,319,319,319,1
|
|
20241101,104500,55587023,319,319,319,319,0
|
|
20241101,104400,55587023,319,319,319,319,1600
|
|
20241101,104300,55076623,318,318,318,318,0
|
|
20241101,104200,55076623,318,318,318,318,0
|
|
20241101,104100,55076623,318,318,318,318,0
|
|
20241101,104000,55076623,318,318,318,318,22
|
|
20241101,103900,55069627,318,318,318,318,0
|
|
20241101,103800,55069627,318,318,318,318,0
|
|
20241101,103700,55069627,318,318,318,318,0
|
|
20241101,103600,55069627,318,318,318,318,0
|
|
20241101,103500,55069627,318,318,318,318,3976
|
|
20241101,103400,53805259,318,318,318,318,0
|
|
20241101,103300,53805259,318,318,318,318,1
|
|
20241101,103200,53804941,317,317,317,317,634
|
|
20241101,103100,53603963,317,317,317,317,4
|
|
20241101,103000,53602695,319,319,319,319,0
|
|
20241101,102900,53602695,319,319,319,319,0
|
|
20241101,102800,53602695,319,319,319,319,0
|
|
20241101,102700,53602695,319,319,319,319,0
|
|
20241101,102600,53602695,319,319,319,319,0
|
|
20241101,102500,53602695,319,319,319,319,0
|
|
20241101,102400,53602695,319,318,319,318,1278
|
|
20241101,102300,53196290,318,318,318,318,2
|
|
20241101,102200,53195654,318,318,318,318,0
|
|
20241101,102100,53195654,318,318,318,318,0
|
|
20241101,102000,53195654,318,318,318,318,0
|
|
20241101,101900,53195654,318,318,318,318,433
|
|
20241101,101800,53057960,318,317,318,317,11077
|
|
20241101,101700,49536370,317,317,317,317,0
|
|
20241101,101600,49536370,317,317,317,317,0
|
|
20241101,101500,49536370,317,317,317,317,6
|
|
20241101,101400,49534468,317,317,317,317,0
|
|
20241101,101300,49534468,317,317,317,317,0
|
|
20241101,101200,49534468,317,317,317,317,0
|
|
20241101,101100,49534468,317,316,317,314,5922
|
|
20241101,101000,47669149,317,317,317,317,0
|
|
20241101,100900,47669149,317,317,317,317,0
|
|
20241101,100800,47669149,317,317,317,317,0
|
|
20241101,100700,47669149,317,317,317,317,5
|
|
20241101,100600,47667564,317,317,317,317,1819
|
|
20241101,100500,47090941,317,317,317,316,16589
|
|
20241101,100400,41844460,318,318,318,318,1
|
|
20241101,100300,41844142,317,317,318,317,39
|
|
20241101,100200,41831759,317,317,317,317,0
|
|
20241101,100100,41831759,317,317,317,317,2
|
|
20241101,100000,41831125,318,318,318,318,1
|
|
20241101,095900,41830807,318,318,318,318,101
|
|
20241101,095800,41798689,317,317,317,317,1100
|
|
20241101,095700,41449989,317,318,318,317,2164
|
|
20241101,095600,40762900,318,318,318,318,15
|
|
20241101,095500,40758130,319,319,319,319,5
|
|
20241101,095400,40756535,319,319,319,319,1
|
|
20241101,095300,40756216,319,319,319,319,0
|
|
20241101,095200,40756216,319,319,319,318,17438
|
|
20241101,095100,35195958,320,319,320,319,1944
|
|
20241101,095000,34574444,319,319,319,319,1
|
|
20241101,094900,34574125,320,320,320,320,1035
|
|
20241101,094800,34242925,320,319,320,319,2007
|
|
20241101,094700,33602685,319,319,319,319,1567
|
|
20241101,094600,33102812,319,319,319,319,36
|
|
20241101,094500,33091328,319,319,319,319,1
|
|
20241101,094400,33091009,318,318,319,318,722
|
|
20241101,094300,32860912,319,319,319,319,0
|
|
20241101,094200,32860912,319,319,319,319,0
|
|
20241101,094100,32860912,319,319,319,319,0
|
|
20241101,094000,32860912,319,319,319,319,0
|
|
20241101,093900,32860912,319,319,319,319,224
|
|
20241101,093800,32789456,319,319,319,319,0
|
|
20241101,093700,32789456,319,319,319,319,10
|
|
20241101,093600,32786266,318,318,318,318,314
|
|
20241101,093500,32686414,319,319,319,319,432
|
|
20241101,093400,32548606,319,318,319,317,396
|
|
20241101,093300,32422694,317,317,317,317,0
|
|
20241101,093200,32422694,317,317,317,317,40
|
|
20241101,093100,32410014,318,318,318,318,0
|
|
20241101,093000,32410014,318,318,318,318,1155
|
|
20241101,092900,32042724,318,318,318,318,1
|
|
20241101,092800,32042406,316,316,316,316,0
|
|
20241101,092700,32042406,316,316,316,316,0
|
|
20241101,092600,32042406,316,316,316,316,0
|
|
20241101,092500,32042406,316,319,319,316,1381
|
|
20241101,092400,31605473,319,319,319,319,774
|
|
20241101,092300,31358567,316,316,316,316,0
|
|
20241101,092200,31358567,316,317,317,316,2703
|
|
20241101,092100,30501767,317,318,318,317,6030
|
|
20241101,092000,28589637,320,320,320,320,207
|
|
20241101,091900,28523397,319,319,319,319,0
|
|
20241101,091800,28523397,319,319,319,319,3103
|
|
20241101,091700,27533540,319,315,319,315,16897
|
|
20241101,091600,22172764,315,314,315,314,543
|
|
20241101,091500,22002251,315,315,315,315,0
|
|
20241101,091400,22002251,315,315,315,315,0
|
|
20241101,091300,22002251,315,315,316,312,703
|
|
20241101,091200,21780835,312,312,312,312,698
|
|
20241101,091100,21563059,312,315,315,312,5521
|
|
20241101,091000,19840399,312,312,312,312,2767
|
|
20241101,090900,18977095,312,314,314,312,10699
|
|
20241101,090800,15620699,313,316,316,313,4000
|
|
20241101,090700,14365040,316,316,316,316,6417
|
|
20241101,090600,12337268,316,316,317,316,260
|
|
20241101,090500,12255016,315,315,315,315,111
|
|
20241101,090400,12220051,314,315,315,313,7108
|
|
20241101,090300,9985912,318,318,318,314,1468
|
|
20241101,090200,9522810,317,317,317,317,1
|
|
20241101,090100,9522493,319,318,319,318,53
|
|
20241101,090000,9505637,319,321,321,319,29616
|