627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192400,157751662,308,308,308,308,12034
|
|
20241108,192300,157751662,308,308,308,308,0
|
|
20241108,192200,157751662,308,308,308,308,0
|
|
20241108,192100,157751662,308,308,308,308,0
|
|
20241108,192000,157751662,308,308,308,308,0
|
|
20241108,191900,157751662,308,308,308,308,0
|
|
20241108,191800,157751662,308,308,308,308,0
|
|
20241108,191700,157751662,308,308,308,308,0
|
|
20241108,191600,157751662,308,308,308,308,0
|
|
20241108,191500,157751662,308,308,308,308,0
|
|
20241108,191400,157751662,308,308,308,308,0
|
|
20241108,191300,157751662,308,308,308,308,0
|
|
20241108,191200,157751662,308,308,308,308,0
|
|
20241108,191100,157751662,308,308,308,308,0
|
|
20241108,191000,157751662,308,308,308,308,0
|
|
20241108,190900,157751662,308,308,308,308,0
|
|
20241108,190800,157751662,308,308,308,308,0
|
|
20241108,190700,157751662,308,308,308,308,0
|
|
20241108,190600,157751662,308,308,308,308,0
|
|
20241108,190500,157751662,308,308,308,308,0
|
|
20241108,190400,157751662,308,308,308,308,0
|
|
20241108,190300,157751662,308,308,308,308,0
|
|
20241108,190200,157751662,308,308,308,308,0
|
|
20241108,190100,157751662,308,308,308,308,0
|
|
20241108,190000,157751662,308,308,308,308,0
|
|
20241108,185900,157751662,308,308,308,308,0
|
|
20241108,185800,157751662,308,308,308,308,0
|
|
20241108,185700,157751662,308,308,308,308,0
|
|
20241108,185600,157751662,308,308,308,308,0
|
|
20241108,185500,157751662,308,308,308,308,0
|
|
20241108,185400,157751662,308,308,308,308,12034
|
|
20241108,185300,157751662,308,308,308,308,0
|
|
20241108,185200,157751662,308,308,308,308,0
|
|
20241108,185100,157751662,308,308,308,308,0
|
|
20241108,185000,157751662,308,308,308,308,0
|
|
20241108,184900,157751662,308,308,308,308,0
|
|
20241108,184800,157751662,308,308,308,308,0
|
|
20241108,184700,157751662,308,308,308,308,0
|
|
20241108,184600,157751662,308,308,308,308,0
|
|
20241108,184500,157751662,308,308,308,308,0
|
|
20241108,184400,157751662,308,308,308,308,0
|
|
20241108,184300,157751662,308,308,308,308,0
|
|
20241108,184200,157751662,308,308,308,308,0
|
|
20241108,184100,157751662,308,308,308,308,0
|
|
20241108,184000,157751662,308,308,308,308,0
|
|
20241108,183900,157751662,308,308,308,308,0
|
|
20241108,183800,157751662,308,308,308,308,0
|
|
20241108,183700,157751662,308,308,308,308,0
|
|
20241108,183600,157751662,308,308,308,308,0
|
|
20241108,183500,157751662,308,308,308,308,0
|
|
20241108,183400,157751662,308,308,308,308,0
|
|
20241108,183300,157751662,308,308,308,308,0
|
|
20241108,183200,157751662,308,308,308,308,0
|
|
20241108,183100,157751662,308,308,308,308,0
|
|
20241108,183000,157751662,308,308,308,308,0
|
|
20241108,182900,157751662,308,308,308,308,0
|
|
20241108,182800,157751662,308,308,308,308,0
|
|
20241108,182700,157751662,308,308,308,308,0
|
|
20241108,182600,157751662,308,308,308,308,0
|
|
20241108,182500,157751662,308,308,308,308,0
|
|
20241108,182400,157751662,308,308,308,308,12034
|
|
20241108,182300,157751662,308,308,308,308,0
|
|
20241108,182200,157751662,308,308,308,308,0
|
|
20241108,182100,157751662,308,308,308,308,0
|
|
20241108,182000,157751662,308,308,308,308,0
|
|
20241108,181900,157751662,308,308,308,308,0
|
|
20241108,181800,157751662,308,308,308,308,0
|
|
20241108,181700,157751662,308,308,308,308,0
|
|
20241108,181600,157751662,308,308,308,308,0
|
|
20241108,181500,157751662,308,308,308,308,0
|
|
20241108,181400,157751662,308,308,308,308,0
|
|
20241108,181300,157751662,308,308,308,308,0
|
|
20241108,181200,157751662,308,308,308,308,0
|
|
20241108,181100,157751662,308,308,308,308,0
|
|
20241108,181000,157751662,308,308,308,308,0
|
|
20241108,180900,157751662,308,308,308,308,0
|
|
20241108,180800,157751662,308,308,308,308,0
|
|
20241108,180700,157751662,308,308,308,308,0
|
|
20241108,180600,157751662,308,308,308,308,0
|
|
20241108,180500,157751662,308,308,308,308,0
|
|
20241108,180400,157751662,308,308,308,308,0
|
|
20241108,180300,157751662,308,308,308,308,0
|
|
20241108,180200,157751662,308,308,308,308,0
|
|
20241108,180100,157751662,308,308,308,308,0
|
|
20241108,180000,157751662,308,308,308,308,0
|
|
20241108,175900,157751662,308,308,308,308,0
|
|
20241108,175800,157751662,308,308,308,308,0
|
|
20241108,175700,157751662,308,308,308,308,0
|
|
20241108,175600,157751662,308,308,308,308,0
|
|
20241108,175500,157751662,308,308,308,308,0
|
|
20241108,175400,157751662,308,308,308,308,12034
|
|
20241108,175300,157751662,308,308,308,308,0
|
|
20241108,175200,157751662,308,308,308,308,0
|
|
20241108,175100,157751662,308,308,308,308,0
|
|
20241108,175000,157751662,308,308,308,308,0
|
|
20241108,174900,157751662,308,308,308,308,0
|
|
20241108,174800,157751662,308,308,308,308,0
|
|
20241108,174700,157751662,308,308,308,308,0
|
|
20241108,174600,157751662,308,308,308,308,0
|
|
20241108,174500,157751662,308,308,308,308,0
|
|
20241108,174400,157751662,308,308,308,308,0
|
|
20241108,174300,157751662,308,308,308,308,0
|
|
20241108,174200,157751662,308,308,308,308,0
|
|
20241108,174100,157751662,308,308,308,308,0
|
|
20241108,174000,157751662,308,308,308,308,0
|
|
20241108,173900,157751662,308,308,308,308,0
|
|
20241108,173800,157751662,308,308,308,308,0
|
|
20241108,173700,157751662,308,308,308,308,0
|
|
20241108,173600,157751662,308,308,308,308,0
|
|
20241108,173500,157751662,308,308,308,308,0
|
|
20241108,173400,157751662,308,308,308,308,0
|
|
20241108,173300,157751662,308,308,308,308,0
|
|
20241108,173200,157751662,308,308,308,308,0
|
|
20241108,173100,157751662,308,308,308,308,0
|
|
20241108,173000,157751662,308,308,308,308,0
|
|
20241108,172900,157751662,308,308,308,308,0
|
|
20241108,172800,157751662,308,308,308,308,0
|
|
20241108,172700,157751662,308,308,308,308,0
|
|
20241108,172600,157751662,308,308,308,308,0
|
|
20241108,172500,157751662,308,308,308,308,0
|
|
20241108,172400,157751662,308,308,308,308,12034
|
|
20241108,172300,157751662,308,308,308,308,0
|
|
20241108,172200,157751662,308,308,308,308,0
|
|
20241108,172100,157751662,308,308,308,308,0
|
|
20241108,172000,157751662,308,308,308,308,0
|
|
20241108,171900,157751662,308,308,308,308,0
|
|
20241108,171800,157751662,308,308,308,308,0
|
|
20241108,171700,157751662,308,308,308,308,0
|
|
20241108,171600,157751662,308,308,308,308,0
|
|
20241108,171500,157751662,308,308,308,308,0
|
|
20241108,171400,157751662,308,308,308,308,0
|
|
20241108,171300,157751662,308,308,308,308,0
|
|
20241108,171200,157751662,308,308,308,308,0
|
|
20241108,171100,157751662,308,308,308,308,0
|
|
20241108,171000,157751662,308,308,308,308,0
|
|
20241108,170900,157751662,308,308,308,308,0
|
|
20241108,170800,157751662,308,308,308,308,0
|
|
20241108,170700,157751662,308,308,308,308,0
|
|
20241108,170600,157751662,308,308,308,308,0
|
|
20241108,170500,157751662,308,308,308,308,0
|
|
20241108,170400,157751662,308,308,308,308,0
|
|
20241108,170300,157751662,308,308,308,308,0
|
|
20241108,170200,157751662,308,308,308,308,0
|
|
20241108,170100,157751662,308,308,308,308,0
|
|
20241108,170000,157751662,308,308,308,308,0
|
|
20241108,165900,157751662,308,308,308,308,0
|
|
20241108,165800,157751662,308,308,308,308,0
|
|
20241108,165700,157751662,308,308,308,308,0
|
|
20241108,165600,157751662,308,308,308,308,0
|
|
20241108,165500,157751662,308,308,308,308,0
|
|
20241108,165400,157751662,308,308,308,308,12034
|
|
20241108,165300,157751662,308,308,308,308,0
|
|
20241108,165200,157751662,308,308,308,308,0
|
|
20241108,165100,157751662,308,308,308,308,0
|
|
20241108,165000,157751662,308,308,308,308,0
|
|
20241108,164900,157751662,308,308,308,308,0
|
|
20241108,164800,157751662,308,308,308,308,0
|
|
20241108,164700,157751662,308,308,308,308,0
|
|
20241108,164600,157751662,308,308,308,308,0
|
|
20241108,164500,157751662,308,308,308,308,0
|
|
20241108,164400,157751662,308,308,308,308,0
|
|
20241108,164300,157751662,308,308,308,308,0
|
|
20241108,164200,157751662,308,308,308,308,0
|
|
20241108,164100,157751662,308,308,308,308,0
|
|
20241108,164000,157751662,308,308,308,308,0
|
|
20241108,163900,157751662,308,308,308,308,0
|
|
20241108,163800,157751662,308,308,308,308,0
|
|
20241108,163700,157751662,308,308,308,308,0
|
|
20241108,163600,157751662,308,308,308,308,0
|
|
20241108,163500,157751662,308,308,308,308,0
|
|
20241108,163400,157751662,308,308,308,308,0
|
|
20241108,163300,157751662,308,308,308,308,0
|
|
20241108,163200,157751662,308,308,308,308,0
|
|
20241108,163100,157751662,308,308,308,308,0
|
|
20241108,163000,157751662,308,308,308,308,0
|
|
20241108,162900,157751662,308,308,308,308,0
|
|
20241108,162800,157751662,308,308,308,308,0
|
|
20241108,162700,157751662,308,308,308,308,0
|
|
20241108,162600,157751662,308,308,308,308,0
|
|
20241108,162500,157751662,308,308,308,308,0
|
|
20241108,162400,157751662,308,308,308,308,12034
|
|
20241108,162300,157751662,308,308,308,308,0
|
|
20241108,162200,157751662,308,308,308,308,0
|
|
20241108,162100,157751662,308,308,308,308,0
|
|
20241108,162000,157751662,308,308,308,308,0
|
|
20241108,161900,157751662,308,308,308,308,0
|
|
20241108,161800,157751662,308,308,308,308,0
|
|
20241108,161700,157751662,308,308,308,308,0
|
|
20241108,161600,157751662,308,308,308,308,0
|
|
20241108,161500,157751662,308,308,308,308,0
|
|
20241108,161400,157751662,308,308,308,308,0
|
|
20241108,161300,157751662,308,308,308,308,0
|
|
20241108,161200,157751662,308,308,308,308,0
|
|
20241108,161100,157751662,308,308,308,308,0
|
|
20241108,161000,157751662,308,308,308,308,0
|
|
20241108,160900,157751662,308,308,308,308,0
|
|
20241108,160800,157751662,308,308,308,308,0
|
|
20241108,160700,157751662,308,308,308,308,0
|
|
20241108,160600,157751662,308,308,308,308,0
|
|
20241108,160500,157751662,308,308,308,308,0
|
|
20241108,160400,157751662,308,308,308,308,0
|
|
20241108,160300,157751662,308,308,308,308,0
|
|
20241108,160200,157751662,308,308,308,308,0
|
|
20241108,160100,157751662,308,308,308,308,0
|
|
20241108,160000,157751662,308,308,308,308,0
|
|
20241108,155900,157751662,308,308,308,308,0
|
|
20241108,155800,157751662,308,308,308,308,0
|
|
20241108,155700,157751662,308,308,308,308,0
|
|
20241108,155600,157751662,308,308,308,308,0
|
|
20241108,155500,157751662,308,308,308,308,0
|
|
20241108,155400,157751662,308,308,308,308,12034
|
|
20241108,155300,157751662,308,308,308,308,0
|
|
20241108,155200,157751662,308,308,308,308,0
|
|
20241108,155100,157751662,308,308,308,308,0
|
|
20241108,155000,157751662,308,308,308,308,0
|
|
20241108,154900,157751662,308,308,308,308,0
|
|
20241108,154800,157751662,308,308,308,308,0
|
|
20241108,154700,157751662,308,308,308,308,0
|
|
20241108,154600,157751662,308,308,308,308,0
|
|
20241108,154500,157751662,308,308,308,308,0
|
|
20241108,154400,157751662,308,308,308,308,0
|
|
20241108,154300,157751662,308,308,308,308,0
|
|
20241108,154200,157751662,308,308,308,308,0
|
|
20241108,154100,157751662,308,308,308,308,0
|
|
20241108,154000,157751662,308,308,308,308,0
|
|
20241108,153900,157751662,308,308,308,308,0
|
|
20241108,153800,157751662,308,308,308,308,0
|
|
20241108,153700,157751662,308,308,308,308,0
|
|
20241108,153600,157751662,308,308,308,308,0
|
|
20241108,153500,157751662,308,308,308,308,0
|
|
20241108,153400,157751662,308,308,308,308,0
|
|
20241108,153300,157751662,308,308,308,308,0
|
|
20241108,153200,157751662,308,308,308,308,0
|
|
20241108,153100,157751662,308,308,308,308,0
|
|
20241108,153000,157751662,308,308,308,308,12034
|
|
20241108,152900,154045190,309,309,309,309,0
|
|
20241108,152800,154045190,309,309,309,309,0
|
|
20241108,152700,154045190,309,309,309,309,0
|
|
20241108,152600,154045190,309,309,309,309,0
|
|
20241108,152500,154045190,309,309,309,309,0
|
|
20241108,152400,154045190,309,309,309,309,0
|
|
20241108,152300,154045190,309,309,309,309,0
|
|
20241108,152200,154045190,309,309,309,309,0
|
|
20241108,152100,154045190,309,309,309,309,0
|
|
20241108,152000,154045190,309,309,309,309,0
|
|
20241108,151900,154045190,309,309,309,309,1
|
|
20241108,151800,154044881,309,309,309,309,1
|
|
20241108,151700,154044572,308,308,309,308,569
|
|
20241108,151600,153869319,308,308,308,308,5
|
|
20241108,151500,153867779,308,308,308,308,0
|
|
20241108,151400,153867779,308,308,308,308,0
|
|
20241108,151300,153867779,308,308,308,308,1278
|
|
20241108,151200,153474155,309,309,309,309,0
|
|
20241108,151100,153474155,309,309,309,309,0
|
|
20241108,151000,153474155,309,308,309,308,10
|
|
20241108,150900,153471074,309,308,309,308,722
|
|
20241108,150800,153248688,309,309,309,309,0
|
|
20241108,150700,153248688,309,309,309,309,0
|
|
20241108,150600,153248688,309,309,309,309,0
|
|
20241108,150500,153248688,309,309,309,309,0
|
|
20241108,150400,153248688,309,308,309,308,532
|
|
20241108,150300,153084310,309,309,309,309,415
|
|
20241108,150200,152956075,309,309,309,308,1686
|
|
20241108,150100,152435123,309,309,309,309,993
|
|
20241108,150000,152128286,309,309,309,309,79
|
|
20241108,145900,152103875,309,309,309,309,9
|
|
20241108,145800,152101094,310,310,310,310,0
|
|
20241108,145700,152101094,310,310,310,310,0
|
|
20241108,145600,152101094,310,308,310,308,477
|
|
20241108,145500,151954176,308,308,308,308,0
|
|
20241108,145400,151954176,308,308,308,308,2
|
|
20241108,145300,151953560,307,309,309,307,5863
|
|
20241108,145200,150148096,310,310,310,310,0
|
|
20241108,145100,150148096,310,310,310,310,213
|
|
20241108,145000,150082066,310,310,310,310,1
|
|
20241108,144900,150081756,309,309,309,309,328
|
|
20241108,144800,149980404,309,309,309,309,4
|
|
20241108,144700,149979168,310,310,310,310,0
|
|
20241108,144600,149979168,310,310,310,310,0
|
|
20241108,144500,149979168,310,310,310,310,0
|
|
20241108,144400,149979168,310,310,310,310,0
|
|
20241108,144300,149979168,310,310,310,310,0
|
|
20241108,144200,149979168,310,310,310,310,5
|
|
20241108,144100,149977618,310,309,310,309,51
|
|
20241108,144000,149961858,310,310,310,310,0
|
|
20241108,143900,149961858,310,310,310,310,60
|
|
20241108,143800,149943258,309,309,309,309,0
|
|
20241108,143700,149943258,309,310,310,309,10
|
|
20241108,143600,149940167,310,310,310,310,2646
|
|
20241108,143500,149119907,309,309,309,309,0
|
|
20241108,143400,149119907,309,310,310,309,2
|
|
20241108,143300,149119288,310,310,310,310,0
|
|
20241108,143200,149119288,310,310,310,310,0
|
|
20241108,143100,149119288,310,310,310,310,600
|
|
20241108,143000,148933288,310,311,311,310,1927
|
|
20241108,142900,148335618,311,311,311,311,1200
|
|
20241108,142800,147962418,311,311,311,311,1120
|
|
20241108,142700,147614098,310,310,310,310,1474
|
|
20241108,142600,147157158,310,310,310,310,600
|
|
20241108,142500,146971158,310,310,310,310,0
|
|
20241108,142400,146971158,310,310,310,310,10
|
|
20241108,142300,146968058,308,308,308,308,0
|
|
20241108,142200,146968058,308,309,309,308,4000
|
|
20241108,142100,145736025,311,311,311,310,3000
|
|
20241108,142000,144803735,310,310,310,310,1500
|
|
20241108,141900,144338735,310,310,310,310,7286
|
|
20241108,141800,142080075,310,310,310,310,1
|
|
20241108,141700,142079765,309,308,309,308,8362
|
|
20241108,141600,139500907,308,308,308,308,500
|
|
20241108,141500,139346907,309,309,309,309,0
|
|
20241108,141400,139346907,309,309,309,309,0
|
|
20241108,141300,139346907,309,309,309,309,0
|
|
20241108,141200,139346907,309,309,309,309,7863
|
|
20241108,141100,136917240,309,309,309,309,750
|
|
20241108,141000,136685490,309,309,309,309,631
|
|
20241108,140900,136490511,309,309,309,309,1
|
|
20241108,140800,136490202,310,310,310,310,0
|
|
20241108,140700,136490202,310,310,310,310,0
|
|
20241108,140600,136490202,310,310,310,310,0
|
|
20241108,140500,136490202,310,310,310,310,0
|
|
20241108,140400,136490202,310,310,310,310,0
|
|
20241108,140300,136490202,310,310,310,310,0
|
|
20241108,140200,136490202,310,310,310,310,0
|
|
20241108,140100,136490202,310,310,310,310,0
|
|
20241108,140000,136490202,310,310,310,310,1968
|
|
20241108,135900,135880122,310,309,310,309,1518
|
|
20241108,135800,135409613,310,310,310,310,0
|
|
20241108,135700,135409613,310,310,310,310,0
|
|
20241108,135600,135409613,310,310,310,310,0
|
|
20241108,135500,135409613,310,310,310,310,0
|
|
20241108,135400,135409613,310,310,310,310,0
|
|
20241108,135300,135409613,310,310,310,310,10026
|
|
20241108,135200,132301553,310,310,310,310,3274
|
|
20241108,135100,131286613,310,310,310,310,1000
|
|
20241108,135000,130976613,309,309,309,309,0
|
|
20241108,134900,130976613,309,310,310,309,880
|
|
20241108,134800,130704683,310,310,310,310,0
|
|
20241108,134700,130704683,310,310,310,310,0
|
|
20241108,134600,130704683,310,310,310,310,10499
|
|
20241108,134500,127449993,311,311,311,311,0
|
|
20241108,134400,127449993,311,311,311,311,13
|
|
20241108,134300,127445950,310,310,310,310,10
|
|
20241108,134200,127442850,313,313,313,313,0
|
|
20241108,134100,127442850,313,313,313,313,0
|
|
20241108,134000,127442850,313,313,313,313,0
|
|
20241108,133900,127442850,313,312,313,312,222
|
|
20241108,133800,127373475,311,311,314,311,7319
|
|
20241108,133700,125095902,310,310,310,310,10
|
|
20241108,133600,125092802,311,311,311,311,0
|
|
20241108,133500,125092802,311,311,311,311,1000
|
|
20241108,133400,124781802,310,311,311,310,1310
|
|
20241108,133300,124374702,312,310,312,310,1006
|
|
20241108,133200,124061765,312,312,312,312,7
|
|
20241108,133100,124059581,310,310,310,310,0
|
|
20241108,133000,124059581,310,313,313,310,11540
|
|
20241108,132900,120478017,311,311,311,311,2
|
|
20241108,132800,120477395,314,314,314,314,0
|
|
20241108,132700,120477395,314,313,314,313,3000
|
|
20241108,132600,119537965,313,313,313,312,5000
|
|
20241108,132500,117973828,313,312,313,310,11296
|
|
20241108,132400,114462491,312,309,312,309,5000
|
|
20241108,132300,112906895,308,308,308,308,12659
|
|
20241108,132200,109007923,308,308,308,308,0
|
|
20241108,132100,109007923,308,308,308,308,55
|
|
20241108,132000,108990983,308,308,308,308,0
|
|
20241108,131900,108990983,308,308,308,308,0
|
|
20241108,131800,108990983,308,308,308,308,0
|
|
20241108,131700,108990983,308,308,308,308,1
|
|
20241108,131600,108990675,307,307,307,307,0
|
|
20241108,131500,108990675,307,307,307,307,0
|
|
20241108,131400,108990675,307,307,307,307,300
|
|
20241108,131300,108898575,308,308,308,308,0
|
|
20241108,131200,108898575,308,308,308,308,0
|
|
20241108,131100,108898575,308,308,308,308,0
|
|
20241108,131000,108898575,308,308,308,308,1
|
|
20241108,130900,108898267,306,306,306,306,0
|
|
20241108,130800,108898267,306,306,306,306,0
|
|
20241108,130700,108898267,306,306,306,306,0
|
|
20241108,130600,108898267,306,306,306,306,0
|
|
20241108,130500,108898267,306,306,306,306,0
|
|
20241108,130400,108898267,306,306,306,306,0
|
|
20241108,130300,108898267,306,306,306,306,0
|
|
20241108,130200,108898267,306,306,306,306,0
|
|
20241108,130100,108898267,306,306,306,306,0
|
|
20241108,130000,108898267,306,306,306,306,0
|
|
20241108,125900,108898267,306,306,306,306,0
|
|
20241108,125800,108898267,306,306,306,306,0
|
|
20241108,125700,108898267,306,306,306,306,0
|
|
20241108,125600,108898267,306,306,306,306,103
|
|
20241108,125500,108866749,306,306,306,306,0
|
|
20241108,125400,108866749,306,306,306,306,0
|
|
20241108,125300,108866749,306,306,306,306,0
|
|
20241108,125200,108866749,306,306,306,306,0
|
|
20241108,125100,108866749,306,306,306,306,0
|
|
20241108,125000,108866749,306,306,306,306,0
|
|
20241108,124900,108866749,306,306,306,306,0
|
|
20241108,124800,108866749,306,306,306,306,0
|
|
20241108,124700,108866749,306,306,306,306,0
|
|
20241108,124600,108866749,306,306,306,306,0
|
|
20241108,124500,108866749,306,306,306,306,0
|
|
20241108,124400,108866749,306,306,306,306,0
|
|
20241108,124300,108866749,306,306,306,306,0
|
|
20241108,124200,108866749,306,307,307,306,1240
|
|
20241108,124100,108487294,306,306,306,306,0
|
|
20241108,124000,108487294,306,306,306,306,0
|
|
20241108,123900,108487294,306,306,306,306,35
|
|
20241108,123800,108476584,308,308,308,308,0
|
|
20241108,123700,108476584,308,308,308,308,11
|
|
20241108,123600,108473196,305,308,308,305,2000
|
|
20241108,123500,107860424,309,309,309,309,0
|
|
20241108,123400,107860424,309,309,309,309,0
|
|
20241108,123300,107860424,309,309,309,309,0
|
|
20241108,123200,107860424,309,309,309,309,0
|
|
20241108,123100,107860424,309,309,309,309,0
|
|
20241108,123000,107860424,309,309,309,309,0
|
|
20241108,122900,107860424,309,309,309,309,0
|
|
20241108,122800,107860424,309,309,309,309,1
|
|
20241108,122700,107860115,308,309,309,308,33
|
|
20241108,122600,107849950,308,308,308,308,0
|
|
20241108,122500,107849950,308,308,308,308,728
|
|
20241108,122400,107625726,308,308,308,308,0
|
|
20241108,122300,107625726,308,308,308,308,833
|
|
20241108,122200,107369162,308,308,308,308,100
|
|
20241108,122100,107338362,309,309,309,309,0
|
|
20241108,122000,107338362,309,309,309,309,0
|
|
20241108,121900,107338362,309,309,309,309,94
|
|
20241108,121800,107309316,309,309,309,309,0
|
|
20241108,121700,107309316,309,309,309,309,0
|
|
20241108,121600,107309316,309,309,309,309,0
|
|
20241108,121500,107309316,309,309,309,309,0
|
|
20241108,121400,107309316,309,309,309,309,0
|
|
20241108,121300,107309316,309,309,309,309,1
|
|
20241108,121200,107309007,308,308,308,308,0
|
|
20241108,121100,107309007,308,308,308,308,0
|
|
20241108,121000,107309007,308,308,308,308,9092
|
|
20241108,120900,104508671,308,308,308,308,1078
|
|
20241108,120800,104176647,308,308,308,308,7923
|
|
20241108,120700,101736363,308,308,308,308,0
|
|
20241108,120600,101736363,308,308,308,308,0
|
|
20241108,120500,101736363,308,308,308,308,0
|
|
20241108,120400,101736363,308,308,308,308,0
|
|
20241108,120300,101736363,308,308,308,308,0
|
|
20241108,120200,101736363,308,308,308,308,0
|
|
20241108,120100,101736363,308,308,308,308,18
|
|
20241108,120000,101730819,308,308,308,308,1221
|
|
20241108,115900,101354751,307,307,307,307,0
|
|
20241108,115800,101354751,307,308,308,307,2
|
|
20241108,115700,101354136,307,307,307,307,0
|
|
20241108,115600,101354136,307,307,307,307,1
|
|
20241108,115500,101353829,307,307,307,307,2001
|
|
20241108,115400,100739522,307,307,307,307,0
|
|
20241108,115300,100739522,307,309,309,306,27724
|
|
20241108,115200,92201895,309,310,313,309,17319
|
|
20241108,115100,86830644,310,311,311,310,7557
|
|
20241108,115000,84487928,311,306,324,306,101216
|
|
20241108,114900,52513139,306,306,306,306,0
|
|
20241108,114800,52513139,306,306,306,306,1
|
|
20241108,114700,52512833,306,306,306,306,100
|
|
20241108,114600,52482233,306,306,306,306,3
|
|
20241108,114500,52481315,306,306,306,306,1
|
|
20241108,114400,52481009,305,305,305,305,0
|
|
20241108,114300,52481009,305,305,305,305,0
|
|
20241108,114200,52481009,305,305,305,305,11658
|
|
20241108,114100,48925319,305,305,305,305,0
|
|
20241108,114000,48925319,305,305,305,305,1
|
|
20241108,113900,48925014,304,304,304,304,0
|
|
20241108,113800,48925014,304,304,304,304,1
|
|
20241108,113700,48924710,305,305,305,305,1000
|
|
20241108,113600,48619710,304,304,304,304,0
|
|
20241108,113500,48619710,304,304,304,304,5000
|
|
20241108,113400,47099710,304,304,304,304,0
|
|
20241108,113300,47099710,304,304,304,304,10
|
|
20241108,113200,47096670,305,305,305,305,0
|
|
20241108,113100,47096670,305,305,305,305,0
|
|
20241108,113000,47096670,305,305,305,305,471
|
|
20241108,112900,46953015,305,305,305,305,0
|
|
20241108,112800,46953015,305,305,305,305,200
|
|
20241108,112700,46892015,305,305,305,305,1
|
|
20241108,112600,46891710,304,304,304,304,3267
|
|
20241108,112500,45898542,304,304,304,304,500
|
|
20241108,112400,45746542,304,304,304,304,5
|
|
20241108,112300,45745022,302,302,302,302,0
|
|
20241108,112200,45745022,302,303,303,302,349
|
|
20241108,112100,45639513,303,304,304,303,8536
|
|
20241108,112000,43052703,304,304,304,304,0
|
|
20241108,111900,43052703,304,304,304,304,250
|
|
20241108,111800,42976703,304,305,305,301,39552
|
|
20241108,111700,30981076,306,306,306,306,0
|
|
20241108,111600,30981076,306,306,306,306,229
|
|
20241108,111500,30911002,306,306,306,306,0
|
|
20241108,111400,30911002,306,306,306,306,0
|
|
20241108,111300,30911002,306,306,306,306,0
|
|
20241108,111200,30911002,306,306,306,306,0
|
|
20241108,111100,30911002,306,306,306,306,14
|
|
20241108,111000,30906718,306,306,306,306,0
|
|
20241108,110900,30906718,306,306,306,306,1971
|
|
20241108,110800,30303592,306,306,306,306,0
|
|
20241108,110700,30303592,306,306,306,306,0
|
|
20241108,110600,30303592,306,306,306,306,1
|
|
20241108,110500,30303286,306,306,306,306,0
|
|
20241108,110400,30303286,306,306,306,306,0
|
|
20241108,110300,30303286,306,306,306,306,1
|
|
20241108,110200,30302980,306,306,306,306,0
|
|
20241108,110100,30302980,306,306,306,306,1
|
|
20241108,110000,30302674,306,306,306,306,0
|
|
20241108,105900,30302674,306,306,306,306,0
|
|
20241108,105800,30302674,306,305,306,305,81
|
|
20241108,105700,30277918,307,307,307,307,0
|
|
20241108,105600,30277918,307,307,307,307,0
|
|
20241108,105500,30277918,307,307,307,307,4
|
|
20241108,105400,30276690,307,307,307,307,1
|
|
20241108,105300,30276383,305,305,305,305,0
|
|
20241108,105200,30276383,305,305,305,305,0
|
|
20241108,105100,30276383,305,305,305,305,0
|
|
20241108,105000,30276383,305,305,305,305,0
|
|
20241108,104900,30276383,305,305,305,305,8
|
|
20241108,104800,30273943,306,306,306,306,0
|
|
20241108,104700,30273943,306,306,306,306,11
|
|
20241108,104600,30270577,307,307,307,307,0
|
|
20241108,104500,30270577,307,307,307,307,1
|
|
20241108,104400,30270270,304,308,308,304,15331
|
|
20241108,104300,25596764,307,308,308,307,587
|
|
20241108,104200,25416468,308,308,308,308,601
|
|
20241108,104100,25231360,308,308,308,308,608
|
|
20241108,104000,25044096,308,308,308,308,160
|
|
20241108,103900,24994816,308,308,308,306,2062
|
|
20241108,103800,24363721,308,308,308,308,53
|
|
20241108,103700,24347397,308,308,308,308,39
|
|
20241108,103600,24335385,308,308,308,306,1049
|
|
20241108,103500,24014293,308,308,308,308,3
|
|
20241108,103400,24013369,308,308,308,308,1
|
|
20241108,103300,24013061,307,307,307,307,10
|
|
20241108,103200,24009991,308,308,308,308,1
|
|
20241108,103100,24009683,308,308,308,308,0
|
|
20241108,103000,24009683,308,308,308,308,1
|
|
20241108,102900,24009375,308,308,308,308,0
|
|
20241108,102800,24009375,308,306,308,306,12
|
|
20241108,102700,24005701,308,308,308,306,27
|
|
20241108,102600,23997414,306,308,308,306,5
|
|
20241108,102500,23995878,308,308,308,306,3
|
|
20241108,102400,23994956,306,308,308,306,6
|
|
20241108,102300,23993111,308,308,308,308,1
|
|
20241108,102200,23992803,308,308,308,308,0
|
|
20241108,102100,23992803,308,308,308,308,2082
|
|
20241108,102000,23351547,308,306,308,306,392
|
|
20241108,101900,23231395,308,308,308,308,0
|
|
20241108,101800,23231395,308,308,308,308,1
|
|
20241108,101700,23231087,308,308,308,308,1
|
|
20241108,101600,23230779,308,308,308,308,9740
|
|
20241108,101500,20230859,308,308,308,308,0
|
|
20241108,101400,20230859,308,308,308,308,1
|
|
20241108,101300,20230551,306,306,306,306,550
|
|
20241108,101200,20062251,306,307,308,306,112
|
|
20241108,101100,20027796,307,307,307,306,667
|
|
20241108,101000,19823028,306,306,306,306,0
|
|
20241108,100900,19823028,306,306,306,306,1000
|
|
20241108,100800,19517028,306,307,307,306,2
|
|
20241108,100700,19516415,306,306,306,306,394
|
|
20241108,100600,19395851,307,307,307,307,13
|
|
20241108,100500,19391860,306,306,306,306,0
|
|
20241108,100400,19391860,306,307,307,306,2
|
|
20241108,100300,19391247,306,307,307,306,27
|
|
20241108,100200,19382959,306,306,307,306,3
|
|
20241108,100100,19382040,307,307,307,306,58
|
|
20241108,100000,19364239,307,307,307,307,667
|
|
20241108,095900,19159470,308,308,308,308,0
|
|
20241108,095800,19159470,308,308,308,308,0
|
|
20241108,095700,19159470,308,308,308,308,0
|
|
20241108,095600,19159470,308,308,308,308,1
|
|
20241108,095500,19159162,307,306,308,306,2341
|
|
20241108,095400,18440961,306,306,306,306,0
|
|
20241108,095300,18440961,306,309,309,306,4
|
|
20241108,095200,18439730,309,309,309,309,0
|
|
20241108,095100,18439730,309,309,309,309,0
|
|
20241108,095000,18439730,309,309,309,309,150
|
|
20241108,094900,18393380,308,308,308,308,7
|
|
20241108,094800,18391224,306,308,308,306,722
|
|
20241108,094700,18170284,307,307,307,307,0
|
|
20241108,094600,18170284,307,307,307,307,3630
|
|
20241108,094500,17055874,309,309,309,309,0
|
|
20241108,094400,17055874,309,309,309,309,38
|
|
20241108,094300,17044132,307,309,309,307,4
|
|
20241108,094200,17042900,309,308,309,308,533
|
|
20241108,094100,16878693,308,308,308,308,1
|
|
20241108,094000,16878385,307,307,307,307,32
|
|
20241108,093900,16868561,309,308,309,308,3237
|
|
20241108,093800,15871564,309,309,309,309,445
|
|
20241108,093700,15734059,308,308,308,308,3347
|
|
20241108,093600,14703183,309,309,309,309,222
|
|
20241108,093500,14634585,307,309,309,307,8
|
|
20241108,093400,14632127,309,307,309,307,4521
|
|
20241108,093300,13236673,307,305,307,305,6728
|
|
20241108,093200,11174777,305,305,306,305,2940
|
|
20241108,093100,10278076,305,305,305,305,1
|
|
20241108,093000,10277771,306,306,306,306,1060
|
|
20241108,092900,9953411,306,306,306,306,2386
|
|
20241108,092800,9223295,305,305,306,305,1512
|
|
20241108,092700,8762133,306,306,306,306,0
|
|
20241108,092600,8762133,306,306,306,306,0
|
|
20241108,092500,8762133,306,306,306,306,0
|
|
20241108,092400,8762133,306,306,306,306,0
|
|
20241108,092300,8762133,306,306,306,306,511
|
|
20241108,092200,8605767,307,307,307,307,0
|
|
20241108,092100,8605767,307,307,307,307,0
|
|
20241108,092000,8605767,307,307,307,307,279
|
|
20241108,091900,8520114,307,307,307,307,789
|
|
20241108,091800,8277891,307,307,307,307,1
|
|
20241108,091700,8277584,307,307,307,307,100
|
|
20241108,091600,8246884,307,307,307,307,0
|
|
20241108,091500,8246884,307,307,307,307,0
|
|
20241108,091400,8246884,307,306,307,306,985
|
|
20241108,091300,7945472,304,307,307,304,4271
|
|
20241108,091200,6643146,307,307,307,307,432
|
|
20241108,091100,6510522,304,309,309,304,8038
|
|
20241108,091000,4056486,308,308,309,308,4001
|
|
20241108,090900,2824177,308,309,310,308,6165
|
|
20241108,090800,920058,309,309,309,309,0
|
|
20241108,090700,920058,309,309,309,309,0
|
|
20241108,090600,920058,309,309,309,309,1
|
|
20241108,090500,919749,306,306,306,306,0
|
|
20241108,090400,919749,306,307,307,306,300
|
|
20241108,090300,827941,306,306,306,306,0
|
|
20241108,090200,827941,306,306,306,306,1992
|
|
20241108,090100,218389,305,305,305,305,400
|
|
20241108,090000,96389,306,305,306,305,316
|