627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192400,334905795,305,305,305,305,9317
|
|
20241107,192300,334905795,305,305,305,305,0
|
|
20241107,192200,334905795,305,305,305,305,0
|
|
20241107,192100,334905795,305,305,305,305,0
|
|
20241107,192000,334905795,305,305,305,305,0
|
|
20241107,191900,334905795,305,305,305,305,0
|
|
20241107,191800,334905795,305,305,305,305,0
|
|
20241107,191700,334905795,305,305,305,305,0
|
|
20241107,191600,334905795,305,305,305,305,0
|
|
20241107,191500,334905795,305,305,305,305,0
|
|
20241107,191400,334905795,305,305,305,305,0
|
|
20241107,191300,334905795,305,305,305,305,0
|
|
20241107,191200,334905795,305,305,305,305,0
|
|
20241107,191100,334905795,305,305,305,305,0
|
|
20241107,191000,334905795,305,305,305,305,0
|
|
20241107,190900,334905795,305,305,305,305,0
|
|
20241107,190800,334905795,305,305,305,305,0
|
|
20241107,190700,334905795,305,305,305,305,0
|
|
20241107,190600,334905795,305,305,305,305,0
|
|
20241107,190500,334905795,305,305,305,305,0
|
|
20241107,190400,334905795,305,305,305,305,0
|
|
20241107,190300,334905795,305,305,305,305,0
|
|
20241107,190200,334905795,305,305,305,305,0
|
|
20241107,190100,334905795,305,305,305,305,0
|
|
20241107,190000,334905795,305,305,305,305,0
|
|
20241107,185900,334905795,305,305,305,305,0
|
|
20241107,185800,334905795,305,305,305,305,0
|
|
20241107,185700,334905795,305,305,305,305,0
|
|
20241107,185600,334905795,305,305,305,305,0
|
|
20241107,185500,334905795,305,305,305,305,0
|
|
20241107,185400,334905795,305,305,305,305,9317
|
|
20241107,185300,334905795,305,305,305,305,0
|
|
20241107,185200,334905795,305,305,305,305,0
|
|
20241107,185100,334905795,305,305,305,305,0
|
|
20241107,185000,334905795,305,305,305,305,0
|
|
20241107,184900,334905795,305,305,305,305,0
|
|
20241107,184800,334905795,305,305,305,305,0
|
|
20241107,184700,334905795,305,305,305,305,0
|
|
20241107,184600,334905795,305,305,305,305,0
|
|
20241107,184500,334905795,305,305,305,305,0
|
|
20241107,184400,334905795,305,305,305,305,0
|
|
20241107,184300,334905795,305,305,305,305,0
|
|
20241107,184200,334905795,305,305,305,305,0
|
|
20241107,184100,334905795,305,305,305,305,0
|
|
20241107,184000,334905795,305,305,305,305,0
|
|
20241107,183900,334905795,305,305,305,305,0
|
|
20241107,183800,334905795,305,305,305,305,0
|
|
20241107,183700,334905795,305,305,305,305,0
|
|
20241107,183600,334905795,305,305,305,305,0
|
|
20241107,183500,334905795,305,305,305,305,0
|
|
20241107,183400,334905795,305,305,305,305,0
|
|
20241107,183300,334905795,305,305,305,305,0
|
|
20241107,183200,334905795,305,305,305,305,0
|
|
20241107,183100,334905795,305,305,305,305,0
|
|
20241107,183000,334905795,305,305,305,305,0
|
|
20241107,182900,334905795,305,305,305,305,0
|
|
20241107,182800,334905795,305,305,305,305,0
|
|
20241107,182700,334905795,305,305,305,305,0
|
|
20241107,182600,334905795,305,305,305,305,0
|
|
20241107,182500,334905795,305,305,305,305,0
|
|
20241107,182400,334905795,305,305,305,305,9317
|
|
20241107,182300,334905795,305,305,305,305,0
|
|
20241107,182200,334905795,305,305,305,305,0
|
|
20241107,182100,334905795,305,305,305,305,0
|
|
20241107,182000,334905795,305,305,305,305,0
|
|
20241107,181900,334905795,305,305,305,305,0
|
|
20241107,181800,334905795,305,305,305,305,0
|
|
20241107,181700,334905795,305,305,305,305,0
|
|
20241107,181600,334905795,305,305,305,305,0
|
|
20241107,181500,334905795,305,305,305,305,0
|
|
20241107,181400,334905795,305,305,305,305,0
|
|
20241107,181300,334905795,305,305,305,305,0
|
|
20241107,181200,334905795,305,305,305,305,0
|
|
20241107,181100,334905795,305,305,305,305,0
|
|
20241107,181000,334905795,305,305,305,305,0
|
|
20241107,180900,334905795,305,305,305,305,0
|
|
20241107,180800,334905795,305,305,305,305,0
|
|
20241107,180700,334905795,305,305,305,305,0
|
|
20241107,180600,334905795,305,305,305,305,0
|
|
20241107,180500,334905795,305,305,305,305,0
|
|
20241107,180400,334905795,305,305,305,305,0
|
|
20241107,180300,334905795,305,305,305,305,0
|
|
20241107,180200,334905795,305,305,305,305,0
|
|
20241107,180100,334905795,305,305,305,305,0
|
|
20241107,180000,334905795,305,305,305,305,0
|
|
20241107,175900,334905795,305,305,305,305,0
|
|
20241107,175800,334905795,305,305,305,305,0
|
|
20241107,175700,334905795,305,305,305,305,0
|
|
20241107,175600,334905795,305,305,305,305,0
|
|
20241107,175500,334905795,305,305,305,305,0
|
|
20241107,175400,334905795,305,305,305,305,9317
|
|
20241107,175300,334905795,305,305,305,305,0
|
|
20241107,175200,334905795,305,305,305,305,0
|
|
20241107,175100,334905795,305,305,305,305,0
|
|
20241107,175000,334905795,305,305,305,305,0
|
|
20241107,174900,334905795,305,305,305,305,0
|
|
20241107,174800,334905795,305,305,305,305,0
|
|
20241107,174700,334905795,305,305,305,305,0
|
|
20241107,174600,334905795,305,305,305,305,0
|
|
20241107,174500,334905795,305,305,305,305,0
|
|
20241107,174400,334905795,305,305,305,305,0
|
|
20241107,174300,334905795,305,305,305,305,0
|
|
20241107,174200,334905795,305,305,305,305,0
|
|
20241107,174100,334905795,305,305,305,305,0
|
|
20241107,174000,334905795,305,305,305,305,0
|
|
20241107,173900,334905795,305,305,305,305,0
|
|
20241107,173800,334905795,305,305,305,305,0
|
|
20241107,173700,334905795,305,305,305,305,0
|
|
20241107,173600,334905795,305,305,305,305,0
|
|
20241107,173500,334905795,305,305,305,305,0
|
|
20241107,173400,334905795,305,305,305,305,0
|
|
20241107,173300,334905795,305,305,305,305,0
|
|
20241107,173200,334905795,305,305,305,305,0
|
|
20241107,173100,334905795,305,305,305,305,0
|
|
20241107,173000,334905795,305,305,305,305,0
|
|
20241107,172900,334905795,305,305,305,305,0
|
|
20241107,172800,334905795,305,305,305,305,0
|
|
20241107,172700,334905795,305,305,305,305,0
|
|
20241107,172600,334905795,305,305,305,305,0
|
|
20241107,172500,334905795,305,305,305,305,0
|
|
20241107,172400,334905795,305,305,305,305,9317
|
|
20241107,172300,334905795,305,305,305,305,0
|
|
20241107,172200,334905795,305,305,305,305,0
|
|
20241107,172100,334905795,305,305,305,305,0
|
|
20241107,172000,334905795,305,305,305,305,0
|
|
20241107,171900,334905795,305,305,305,305,0
|
|
20241107,171800,334905795,305,305,305,305,0
|
|
20241107,171700,334905795,305,305,305,305,0
|
|
20241107,171600,334905795,305,305,305,305,0
|
|
20241107,171500,334905795,305,305,305,305,0
|
|
20241107,171400,334905795,305,305,305,305,0
|
|
20241107,171300,334905795,305,305,305,305,0
|
|
20241107,171200,334905795,305,305,305,305,0
|
|
20241107,171100,334905795,305,305,305,305,0
|
|
20241107,171000,334905795,305,305,305,305,0
|
|
20241107,170900,334905795,305,305,305,305,0
|
|
20241107,170800,334905795,305,305,305,305,0
|
|
20241107,170700,334905795,305,305,305,305,0
|
|
20241107,170600,334905795,305,305,305,305,0
|
|
20241107,170500,334905795,305,305,305,305,0
|
|
20241107,170400,334905795,305,305,305,305,0
|
|
20241107,170300,334905795,305,305,305,305,0
|
|
20241107,170200,334905795,305,305,305,305,0
|
|
20241107,170100,334905795,305,305,305,305,0
|
|
20241107,170000,334905795,305,305,305,305,0
|
|
20241107,165900,334905795,305,305,305,305,0
|
|
20241107,165800,334905795,305,305,305,305,0
|
|
20241107,165700,334905795,305,305,305,305,0
|
|
20241107,165600,334905795,305,305,305,305,0
|
|
20241107,165500,334905795,305,305,305,305,0
|
|
20241107,165400,334905795,305,305,305,305,9317
|
|
20241107,165300,334905795,305,305,305,305,0
|
|
20241107,165200,334905795,305,305,305,305,0
|
|
20241107,165100,334905795,305,305,305,305,0
|
|
20241107,165000,334905795,305,305,305,305,0
|
|
20241107,164900,334905795,305,305,305,305,0
|
|
20241107,164800,334905795,305,305,305,305,0
|
|
20241107,164700,334905795,305,305,305,305,0
|
|
20241107,164600,334905795,305,305,305,305,0
|
|
20241107,164500,334905795,305,305,305,305,0
|
|
20241107,164400,334905795,305,305,305,305,0
|
|
20241107,164300,334905795,305,305,305,305,0
|
|
20241107,164200,334905795,305,305,305,305,0
|
|
20241107,164100,334905795,305,305,305,305,0
|
|
20241107,164000,334905795,305,305,305,305,0
|
|
20241107,163900,334905795,305,305,305,305,0
|
|
20241107,163800,334905795,305,305,305,305,0
|
|
20241107,163700,334905795,305,305,305,305,0
|
|
20241107,163600,334905795,305,305,305,305,0
|
|
20241107,163500,334905795,305,305,305,305,0
|
|
20241107,163400,334905795,305,305,305,305,0
|
|
20241107,163300,334905795,305,305,305,305,0
|
|
20241107,163200,334905795,305,305,305,305,0
|
|
20241107,163100,334905795,305,305,305,305,0
|
|
20241107,163000,334905795,305,305,305,305,0
|
|
20241107,162900,334905795,305,305,305,305,0
|
|
20241107,162800,334905795,305,305,305,305,0
|
|
20241107,162700,334905795,305,305,305,305,0
|
|
20241107,162600,334905795,305,305,305,305,0
|
|
20241107,162500,334905795,305,305,305,305,0
|
|
20241107,162400,334905795,305,305,305,305,9317
|
|
20241107,162300,334905795,305,305,305,305,0
|
|
20241107,162200,334905795,305,305,305,305,0
|
|
20241107,162100,334905795,305,305,305,305,0
|
|
20241107,162000,334905795,305,305,305,305,0
|
|
20241107,161900,334905795,305,305,305,305,0
|
|
20241107,161800,334905795,305,305,305,305,0
|
|
20241107,161700,334905795,305,305,305,305,0
|
|
20241107,161600,334905795,305,305,305,305,0
|
|
20241107,161500,334905795,305,305,305,305,0
|
|
20241107,161400,334905795,305,305,305,305,0
|
|
20241107,161300,334905795,305,305,305,305,0
|
|
20241107,161200,334905795,305,305,305,305,0
|
|
20241107,161100,334905795,305,305,305,305,0
|
|
20241107,161000,334905795,305,305,305,305,0
|
|
20241107,160900,334905795,305,305,305,305,0
|
|
20241107,160800,334905795,305,305,305,305,0
|
|
20241107,160700,334905795,305,305,305,305,0
|
|
20241107,160600,334905795,305,305,305,305,0
|
|
20241107,160500,334905795,305,305,305,305,0
|
|
20241107,160400,334905795,305,305,305,305,0
|
|
20241107,160300,334905795,305,305,305,305,0
|
|
20241107,160200,334905795,305,305,305,305,0
|
|
20241107,160100,334905795,305,305,305,305,0
|
|
20241107,160000,334905795,305,305,305,305,0
|
|
20241107,155900,334905795,305,305,305,305,0
|
|
20241107,155800,334905795,305,305,305,305,0
|
|
20241107,155700,334905795,305,305,305,305,0
|
|
20241107,155600,334905795,305,305,305,305,0
|
|
20241107,155500,334905795,305,305,305,305,0
|
|
20241107,155400,334905795,305,305,305,305,9317
|
|
20241107,155300,334905795,305,305,305,305,0
|
|
20241107,155200,334905795,305,305,305,305,0
|
|
20241107,155100,334905795,305,305,305,305,0
|
|
20241107,155000,334905795,305,305,305,305,0
|
|
20241107,154900,334905795,305,305,305,305,0
|
|
20241107,154800,334905795,305,305,305,305,0
|
|
20241107,154700,334905795,305,305,305,305,0
|
|
20241107,154600,334905795,305,305,305,305,0
|
|
20241107,154500,334905795,305,305,305,305,0
|
|
20241107,154400,334905795,305,305,305,305,0
|
|
20241107,154300,334905795,305,305,305,305,0
|
|
20241107,154200,334905795,305,305,305,305,0
|
|
20241107,154100,334905795,305,305,305,305,0
|
|
20241107,154000,334905795,305,305,305,305,0
|
|
20241107,153900,334905795,305,305,305,305,0
|
|
20241107,153800,334905795,305,305,305,305,0
|
|
20241107,153700,334905795,305,305,305,305,0
|
|
20241107,153600,334905795,305,305,305,305,0
|
|
20241107,153500,334905795,305,305,305,305,0
|
|
20241107,153400,334905795,305,305,305,305,0
|
|
20241107,153300,334905795,305,305,305,305,0
|
|
20241107,153200,334905795,305,305,305,305,0
|
|
20241107,153100,334905795,305,305,305,305,0
|
|
20241107,153000,334905795,305,305,305,305,9317
|
|
20241107,152900,332064110,305,305,305,305,0
|
|
20241107,152800,332064110,305,305,305,305,0
|
|
20241107,152700,332064110,305,305,305,305,0
|
|
20241107,152600,332064110,305,305,305,305,0
|
|
20241107,152500,332064110,305,305,305,305,0
|
|
20241107,152400,332064110,305,305,305,305,0
|
|
20241107,152300,332064110,305,305,305,305,0
|
|
20241107,152200,332064110,305,305,305,305,0
|
|
20241107,152100,332064110,305,305,305,305,0
|
|
20241107,152000,332064110,305,305,305,305,0
|
|
20241107,151900,332064110,305,306,306,305,484
|
|
20241107,151800,331916456,308,308,308,308,21
|
|
20241107,151700,331909988,307,307,307,305,5539
|
|
20241107,151600,330212621,308,308,308,308,0
|
|
20241107,151500,330212621,308,306,308,306,78
|
|
20241107,151400,330188747,308,308,308,307,714
|
|
20241107,151300,329969546,307,306,308,306,311
|
|
20241107,151200,329874064,305,305,305,305,0
|
|
20241107,151100,329874064,305,305,305,305,0
|
|
20241107,151000,329874064,305,306,306,305,1274
|
|
20241107,150900,329484491,307,307,307,307,1000
|
|
20241107,150800,329177491,307,307,307,307,1
|
|
20241107,150700,329177184,307,307,307,307,137
|
|
20241107,150600,329135125,306,306,306,306,0
|
|
20241107,150500,329135125,306,306,306,306,5
|
|
20241107,150400,329133595,305,305,305,305,20
|
|
20241107,150300,329127495,307,305,307,305,21
|
|
20241107,150200,329121088,305,305,305,305,118
|
|
20241107,150100,329085098,305,308,308,305,25508
|
|
20241107,150000,321287110,306,306,306,306,0
|
|
20241107,145900,321287110,306,307,307,306,174
|
|
20241107,145800,321233865,307,307,307,307,0
|
|
20241107,145700,321233865,307,307,307,307,0
|
|
20241107,145600,321233865,307,307,307,307,0
|
|
20241107,145500,321233865,307,307,307,307,0
|
|
20241107,145400,321233865,307,307,307,307,0
|
|
20241107,145300,321233865,307,307,307,307,0
|
|
20241107,145200,321233865,307,307,307,307,0
|
|
20241107,145100,321233865,307,307,307,307,0
|
|
20241107,145000,321233865,307,307,307,307,0
|
|
20241107,144900,321233865,307,307,307,307,0
|
|
20241107,144800,321233865,307,307,307,307,0
|
|
20241107,144700,321233865,307,307,307,307,1511
|
|
20241107,144600,320769988,308,308,308,308,2
|
|
20241107,144500,320769372,306,306,306,306,41
|
|
20241107,144400,320756826,307,307,307,307,47
|
|
20241107,144300,320742397,306,306,306,306,0
|
|
20241107,144200,320742397,306,306,306,306,7896
|
|
20241107,144100,318326221,306,307,307,306,5460
|
|
20241107,144000,316652248,307,307,307,307,0
|
|
20241107,143900,316652248,307,307,307,307,916
|
|
20241107,143800,316371036,307,307,307,307,11
|
|
20241107,143700,316367659,307,307,307,307,20
|
|
20241107,143600,316361519,307,307,307,307,1010
|
|
20241107,143500,316051449,307,307,307,307,330
|
|
20241107,143400,315950139,307,307,307,307,0
|
|
20241107,143300,315950139,307,307,307,307,0
|
|
20241107,143200,315950139,307,307,307,307,650
|
|
20241107,143100,315750589,308,308,308,308,1
|
|
20241107,143000,315750281,307,307,307,307,0
|
|
20241107,142900,315750281,307,307,307,307,0
|
|
20241107,142800,315750281,307,307,307,307,0
|
|
20241107,142700,315750281,307,307,307,307,0
|
|
20241107,142600,315750281,307,307,307,307,11
|
|
20241107,142500,315746904,306,306,306,306,0
|
|
20241107,142400,315746904,306,306,306,306,0
|
|
20241107,142300,315746904,306,307,307,306,17
|
|
20241107,142200,315741692,307,307,307,307,761
|
|
20241107,142100,315508065,307,307,307,307,0
|
|
20241107,142000,315508065,307,307,307,307,0
|
|
20241107,141900,315508065,307,307,307,307,963
|
|
20241107,141800,315212424,308,308,308,308,0
|
|
20241107,141700,315212424,308,308,308,308,0
|
|
20241107,141600,315212424,308,308,308,308,0
|
|
20241107,141500,315212424,308,308,308,308,0
|
|
20241107,141400,315212424,308,308,308,308,469
|
|
20241107,141300,315067972,308,308,308,308,100
|
|
20241107,141200,315037172,308,308,308,308,500
|
|
20241107,141100,314883172,308,308,308,308,46
|
|
20241107,141000,314869004,308,308,308,308,0
|
|
20241107,140900,314869004,308,308,308,308,0
|
|
20241107,140800,314869004,308,308,308,308,0
|
|
20241107,140700,314869004,308,308,308,308,9
|
|
20241107,140600,314866232,308,308,308,308,0
|
|
20241107,140500,314866232,308,308,308,308,2
|
|
20241107,140400,314865616,309,309,309,309,0
|
|
20241107,140300,314865616,309,309,309,309,0
|
|
20241107,140200,314865616,309,309,309,309,676
|
|
20241107,140100,314656732,310,310,310,310,0
|
|
20241107,140000,314656732,310,310,310,310,0
|
|
20241107,135900,314656732,310,310,310,310,3050
|
|
20241107,135800,313711232,307,307,307,307,0
|
|
20241107,135700,313711232,307,307,307,307,0
|
|
20241107,135600,313711232,307,307,307,307,0
|
|
20241107,135500,313711232,307,307,307,307,0
|
|
20241107,135400,313711232,307,308,308,307,500
|
|
20241107,135300,313557731,310,310,310,310,0
|
|
20241107,135200,313557731,310,310,310,310,0
|
|
20241107,135100,313557731,310,310,310,310,0
|
|
20241107,135000,313557731,310,310,310,310,0
|
|
20241107,134900,313557731,310,309,310,309,16115
|
|
20241107,134800,308564413,310,308,310,308,1500
|
|
20241107,134700,308101463,307,307,307,307,0
|
|
20241107,134600,308101463,307,307,307,307,5543
|
|
20241107,134500,306399762,306,306,306,306,1
|
|
20241107,134400,306399456,306,306,306,306,0
|
|
20241107,134300,306399456,306,306,306,306,0
|
|
20241107,134200,306399456,306,306,306,306,0
|
|
20241107,134100,306399456,306,306,306,306,0
|
|
20241107,134000,306399456,306,306,306,306,200
|
|
20241107,133900,306338256,306,306,306,306,0
|
|
20241107,133800,306338256,306,306,306,306,0
|
|
20241107,133700,306338256,306,306,306,306,0
|
|
20241107,133600,306338256,306,306,306,306,0
|
|
20241107,133500,306338256,306,306,306,306,0
|
|
20241107,133400,306338256,306,306,306,306,1635
|
|
20241107,133300,305837946,306,306,306,306,1700
|
|
20241107,133200,305317746,306,306,306,306,0
|
|
20241107,133100,305317746,306,306,306,306,0
|
|
20241107,133000,305317746,306,306,306,306,0
|
|
20241107,132900,305317746,306,306,306,306,220
|
|
20241107,132800,305250426,307,307,307,307,2
|
|
20241107,132700,305249812,307,307,307,307,0
|
|
20241107,132600,305249812,307,307,307,307,0
|
|
20241107,132500,305249812,307,307,307,307,0
|
|
20241107,132400,305249812,307,307,307,307,0
|
|
20241107,132300,305249812,307,307,307,307,30
|
|
20241107,132200,305240602,307,307,307,307,20
|
|
20241107,132100,305234462,307,307,307,307,117
|
|
20241107,132000,305198543,307,307,307,307,501
|
|
20241107,131900,305044736,307,307,307,307,0
|
|
20241107,131800,305044736,307,307,307,307,0
|
|
20241107,131700,305044736,307,307,307,307,2
|
|
20241107,131600,305044122,307,307,307,307,0
|
|
20241107,131500,305044122,307,307,307,307,2
|
|
20241107,131400,305043508,307,307,307,307,0
|
|
20241107,131300,305043508,307,307,307,307,0
|
|
20241107,131200,305043508,307,307,307,307,0
|
|
20241107,131100,305043508,307,307,307,307,3000
|
|
20241107,131000,304122508,308,308,308,308,0
|
|
20241107,130900,304122508,308,308,308,308,0
|
|
20241107,130800,304122508,308,308,308,308,0
|
|
20241107,130700,304122508,308,308,308,308,0
|
|
20241107,130600,304122508,308,308,308,308,2
|
|
20241107,130500,304121892,306,306,306,306,649
|
|
20241107,130400,303923298,307,308,308,307,11580
|
|
20241107,130300,300358758,308,308,309,308,33
|
|
20241107,130200,300348564,308,308,308,308,1
|
|
20241107,130100,300348256,308,308,308,308,0
|
|
20241107,130000,300348256,308,308,308,308,0
|
|
20241107,125900,300348256,308,308,308,308,0
|
|
20241107,125800,300348256,308,308,308,308,1
|
|
20241107,125700,300347948,308,308,308,308,10569
|
|
20241107,125600,297092696,309,309,309,309,0
|
|
20241107,125500,297092696,309,309,309,309,2
|
|
20241107,125400,297092078,308,308,308,308,0
|
|
20241107,125300,297092078,308,307,308,307,5935
|
|
20241107,125200,295264249,306,306,306,306,1070
|
|
20241107,125100,294936829,307,307,307,307,53
|
|
20241107,125000,294920558,307,307,307,307,10
|
|
20241107,124900,294917488,306,306,306,306,0
|
|
20241107,124800,294917488,306,306,306,306,3
|
|
20241107,124700,294916570,304,305,305,304,272
|
|
20241107,124600,294833746,305,305,305,305,5000
|
|
20241107,124500,293308746,305,305,305,305,4400
|
|
20241107,124400,291966746,305,305,305,305,6400
|
|
20241107,124300,290014746,305,305,305,305,0
|
|
20241107,124200,290014746,305,305,305,305,10000
|
|
20241107,124100,286964746,306,307,307,306,10000
|
|
20241107,124000,283904710,306,306,306,306,0
|
|
20241107,123900,283904710,306,306,306,306,0
|
|
20241107,123800,283904710,306,307,307,306,9400
|
|
20241107,123700,281024382,307,307,307,307,0
|
|
20241107,123600,281024382,307,308,308,307,29
|
|
20241107,123500,281015478,307,308,308,307,10000
|
|
20241107,123400,277945134,308,309,309,308,2001
|
|
20241107,123300,277328795,308,308,308,308,0
|
|
20241107,123200,277328795,308,308,308,308,0
|
|
20241107,123100,277328795,308,308,308,308,0
|
|
20241107,123000,277328795,308,310,310,308,10000
|
|
20241107,122900,274247801,311,311,311,311,3233
|
|
20241107,122800,273242338,311,311,311,311,0
|
|
20241107,122700,273242338,311,311,311,311,1
|
|
20241107,122600,273242027,310,310,310,310,255
|
|
20241107,122500,273162977,312,312,312,312,0
|
|
20241107,122400,273162977,312,312,312,312,0
|
|
20241107,122300,273162977,312,312,312,312,0
|
|
20241107,122200,273162977,312,312,312,312,0
|
|
20241107,122100,273162977,312,312,312,312,1
|
|
20241107,122000,273162665,311,312,312,311,2801
|
|
20241107,121900,272289250,314,314,314,314,0
|
|
20241107,121800,272289250,314,314,314,314,51
|
|
20241107,121700,272273236,314,314,314,314,150
|
|
20241107,121600,272226136,313,313,313,313,0
|
|
20241107,121500,272226136,313,313,313,313,0
|
|
20241107,121400,272226136,313,313,313,313,1469
|
|
20241107,121300,271766339,313,313,313,313,0
|
|
20241107,121200,271766339,313,313,313,313,0
|
|
20241107,121100,271766339,313,313,313,313,3
|
|
20241107,121000,271765400,313,313,313,313,0
|
|
20241107,120900,271765400,313,313,313,313,7
|
|
20241107,120800,271763209,314,314,314,314,2
|
|
20241107,120700,271762581,314,314,314,314,0
|
|
20241107,120600,271762581,314,314,314,314,0
|
|
20241107,120500,271762581,314,314,314,314,0
|
|
20241107,120400,271762581,314,314,314,314,0
|
|
20241107,120300,271762581,314,314,314,314,0
|
|
20241107,120200,271762581,314,314,314,314,27
|
|
20241107,120100,271754103,314,314,314,314,300
|
|
20241107,120000,271659903,313,313,313,313,477
|
|
20241107,115900,271510602,314,313,314,313,5
|
|
20241107,115800,271509033,314,315,315,313,959
|
|
20241107,115700,271208858,315,314,315,314,154
|
|
20241107,115600,271160398,313,314,314,313,74
|
|
20241107,115500,271137212,316,315,316,315,1998
|
|
20241107,115400,270506861,315,314,315,313,3008
|
|
20241107,115300,269559355,315,314,315,314,5199
|
|
20241107,115200,267924671,314,313,314,313,2765
|
|
20241107,115100,267057211,313,313,313,313,0
|
|
20241107,115000,267057211,313,313,313,313,81
|
|
20241107,114900,267031858,312,312,312,312,2099
|
|
20241107,114800,266376970,312,312,312,312,1000
|
|
20241107,114700,266064970,311,311,311,311,99
|
|
20241107,114600,266034181,312,312,312,312,0
|
|
20241107,114500,266034181,312,312,312,312,0
|
|
20241107,114400,266034181,312,312,312,312,12
|
|
20241107,114300,266030437,311,311,311,311,0
|
|
20241107,114200,266030437,311,311,311,311,0
|
|
20241107,114100,266030437,311,311,311,311,7364
|
|
20241107,114000,263740233,311,311,311,311,0
|
|
20241107,113900,263740233,311,310,311,310,202
|
|
20241107,113800,263677510,311,311,311,311,0
|
|
20241107,113700,263677510,311,310,311,310,4099
|
|
20241107,113600,262406721,310,310,310,310,2999
|
|
20241107,113500,261477031,310,309,310,309,4711
|
|
20241107,113400,260021233,309,309,309,309,0
|
|
20241107,113300,260021233,309,309,309,309,4
|
|
20241107,113200,260019997,309,309,309,309,0
|
|
20241107,113100,260019997,309,309,309,309,1
|
|
20241107,113000,260019688,309,309,309,309,0
|
|
20241107,112900,260019688,309,309,309,309,0
|
|
20241107,112800,260019688,309,309,309,309,0
|
|
20241107,112700,260019688,309,309,309,309,9
|
|
20241107,112600,260016907,309,309,309,309,0
|
|
20241107,112500,260016907,309,309,309,309,0
|
|
20241107,112400,260016907,309,309,309,309,99
|
|
20241107,112300,259986316,309,309,309,308,3022
|
|
20241107,112200,259055521,309,309,309,309,1
|
|
20241107,112100,259055212,309,309,309,309,9
|
|
20241107,112000,259052431,308,308,308,308,0
|
|
20241107,111900,259052431,308,308,308,308,1232
|
|
20241107,111800,258672975,310,310,310,310,0
|
|
20241107,111700,258672975,310,310,310,310,0
|
|
20241107,111600,258672975,310,310,310,310,17
|
|
20241107,111500,258667705,310,310,310,310,0
|
|
20241107,111400,258667705,310,310,310,310,0
|
|
20241107,111300,258667705,310,309,310,308,9818
|
|
20241107,111200,255636017,309,309,309,309,0
|
|
20241107,111100,255636017,309,309,309,309,6571
|
|
20241107,111000,253605578,308,308,308,308,1438
|
|
20241107,110900,253162674,308,308,308,308,159
|
|
20241107,110800,253113702,306,306,306,306,0
|
|
20241107,110700,253113702,306,306,306,306,0
|
|
20241107,110600,253113702,306,306,306,306,0
|
|
20241107,110500,253113702,306,306,306,306,0
|
|
20241107,110400,253113702,306,306,306,306,0
|
|
20241107,110300,253113702,306,306,306,306,0
|
|
20241107,110200,253113702,306,306,306,306,0
|
|
20241107,110100,253113702,306,308,308,306,20000
|
|
20241107,110000,246983144,307,307,307,307,0
|
|
20241107,105900,246983144,307,307,307,307,0
|
|
20241107,105800,246983144,307,307,307,307,0
|
|
20241107,105700,246983144,307,307,307,307,0
|
|
20241107,105600,246983144,307,308,308,307,10000
|
|
20241107,105500,243912114,309,310,310,309,1102
|
|
20241107,105400,243571497,309,309,309,309,3865
|
|
20241107,105300,242377212,307,307,307,307,0
|
|
20241107,105200,242377212,307,307,307,307,0
|
|
20241107,105100,242377212,307,307,307,307,1370
|
|
20241107,105000,241956622,307,307,307,307,23
|
|
20241107,104900,241949561,309,308,309,308,1004
|
|
20241107,104800,241640327,308,308,308,308,999
|
|
20241107,104700,241332635,307,307,307,307,0
|
|
20241107,104600,241332635,307,307,307,307,0
|
|
20241107,104500,241332635,307,307,307,307,0
|
|
20241107,104400,241332635,307,308,308,307,2002
|
|
20241107,104300,240718019,307,307,307,307,0
|
|
20241107,104200,240718019,307,308,308,307,4
|
|
20241107,104100,240716789,308,308,308,308,324
|
|
20241107,104000,240616997,308,308,308,308,2
|
|
20241107,103900,240616381,308,308,308,308,203
|
|
20241107,103800,240553857,307,307,307,305,21734
|
|
20241107,103700,233918539,308,308,308,308,0
|
|
20241107,103600,233918539,308,308,308,308,0
|
|
20241107,103500,233918539,308,308,308,308,649
|
|
20241107,103400,233718647,308,308,308,308,7
|
|
20241107,103300,233716491,308,308,308,308,407
|
|
20241107,103200,233591135,308,308,308,308,70
|
|
20241107,103100,233569575,307,307,307,307,0
|
|
20241107,103000,233569575,307,308,308,307,10000
|
|
20241107,102900,230496050,308,308,308,308,0
|
|
20241107,102800,230496050,308,308,308,308,1196
|
|
20241107,102700,230127682,308,308,308,308,1071
|
|
20241107,102600,229797814,309,309,309,309,0
|
|
20241107,102500,229797814,309,309,309,309,1650
|
|
20241107,102400,229287964,309,309,309,309,635
|
|
20241107,102300,229091749,310,310,310,310,0
|
|
20241107,102200,229091749,310,309,310,309,5396
|
|
20241107,102100,227424356,309,309,309,309,4
|
|
20241107,102000,227423120,310,310,310,310,21
|
|
20241107,101900,227416610,309,309,309,309,4202
|
|
20241107,101800,226118192,309,310,310,308,1735
|
|
20241107,101700,225580527,311,311,311,311,1603
|
|
20241107,101600,225081994,312,312,312,312,1809
|
|
20241107,101500,224517586,312,313,315,312,7803
|
|
20241107,101400,222075641,314,309,318,309,120218
|
|
20241107,101300,184293960,307,309,309,307,3141
|
|
20241107,101200,183329382,309,308,309,308,5151
|
|
20241107,101100,181742146,308,308,308,308,6
|
|
20241107,101000,181740298,308,308,308,308,992
|
|
20241107,100900,181434762,307,307,307,307,28
|
|
20241107,100800,181426166,308,308,308,308,0
|
|
20241107,100700,181426166,308,308,308,308,1
|
|
20241107,100600,181425858,307,307,307,307,731
|
|
20241107,100500,181201441,308,308,308,308,0
|
|
20241107,100400,181201441,308,308,308,307,302
|
|
20241107,100300,181108706,308,307,308,307,4162
|
|
20241107,100200,179830918,307,308,308,307,380
|
|
20241107,100100,179714248,308,308,308,308,2212
|
|
20241107,100000,179032952,306,306,306,306,354
|
|
20241107,095900,178924628,306,306,306,306,22
|
|
20241107,095800,178917896,304,304,304,304,0
|
|
20241107,095700,178917896,304,306,306,304,11639
|
|
20241107,095600,175368111,305,306,306,305,3700
|
|
20241107,095500,174239410,305,307,307,305,10964
|
|
20241107,095400,170888239,307,307,307,307,3183
|
|
20241107,095300,169911058,307,307,308,307,1674
|
|
20241107,095200,169396137,306,308,308,306,2835
|
|
20241107,095100,168526220,308,308,308,308,2166
|
|
20241107,095000,167859092,308,309,309,308,201
|
|
20241107,094900,167796984,309,309,309,309,290
|
|
20241107,094800,167707374,308,308,308,308,94
|
|
20241107,094700,167678422,308,308,308,308,1993
|
|
20241107,094600,167064578,308,308,308,307,5483
|
|
20241107,094500,165376126,308,306,309,304,177041
|
|
20241107,094400,111144245,299,299,299,299,0
|
|
20241107,094300,111144245,299,299,299,299,0
|
|
20241107,094200,111144245,299,318,318,299,183637
|
|
20241107,094100,54407780,318,318,318,318,29
|
|
20241107,094000,54398558,318,317,318,317,989
|
|
20241107,093900,54084881,318,317,318,317,1500
|
|
20241107,093800,53608881,318,318,318,318,0
|
|
20241107,093700,53608881,318,318,318,318,568
|
|
20241107,093600,53428257,319,319,319,319,0
|
|
20241107,093500,53428257,319,318,319,318,108
|
|
20241107,093400,53393869,318,320,322,318,20446
|
|
20241107,093300,46877921,319,319,319,319,0
|
|
20241107,093200,46877921,319,319,319,319,6780
|
|
20241107,093100,44715101,319,320,320,319,5558
|
|
20241107,093000,42942098,320,321,321,320,4
|
|
20241107,092900,42940816,321,321,321,321,1084
|
|
20241107,092800,42592852,321,321,321,321,2131
|
|
20241107,092700,41908801,321,321,321,321,4878
|
|
20241107,092600,40342963,320,320,320,320,4323
|
|
20241107,092500,38959603,319,319,319,318,2243
|
|
20241107,092400,38244087,318,318,318,318,0
|
|
20241107,092300,38244087,318,318,318,318,3174
|
|
20241107,092200,37234755,319,319,319,319,326
|
|
20241107,092100,37130761,320,320,320,320,2139
|
|
20241107,092000,36446281,320,320,321,319,2795
|
|
20241107,091900,35553161,321,321,321,321,544
|
|
20241107,091800,35378537,320,320,320,320,0
|
|
20241107,091700,35378537,320,319,320,319,1500
|
|
20241107,091600,34900028,320,320,320,320,1913
|
|
20241107,091500,34287868,320,320,320,320,2329
|
|
20241107,091400,33542588,320,320,320,320,5514
|
|
20241107,091300,31778108,321,321,321,321,3840
|
|
20241107,091200,30545468,320,322,322,320,200
|
|
20241107,091100,30481466,321,325,325,321,9321
|
|
20241107,091000,27472426,324,324,324,324,10
|
|
20241107,090900,27469186,325,327,327,325,10056
|
|
20241107,090800,24200878,328,327,328,327,301
|
|
20241107,090700,24102450,325,326,327,325,18183
|
|
20241107,090600,18180944,326,326,326,326,1
|
|
20241107,090500,18180618,325,325,325,325,1377
|
|
20241107,090400,17733093,325,327,327,325,34628
|
|
20241107,090300,6423679,327,326,327,325,73
|
|
20241107,090200,6399939,325,325,325,325,2007
|
|
20241107,090100,5747664,322,324,325,322,11297
|
|
20241107,090000,2098731,325,325,325,324,6459
|