628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192500,293932644,346,346,346,346,14740
|
|
20241106,192400,293932644,346,346,346,346,0
|
|
20241106,192300,293932644,346,346,346,346,0
|
|
20241106,192200,293932644,346,346,346,346,0
|
|
20241106,192100,293932644,346,346,346,346,0
|
|
20241106,192000,293932644,346,346,346,346,0
|
|
20241106,191900,293932644,346,346,346,346,0
|
|
20241106,191800,293932644,346,346,346,346,0
|
|
20241106,191700,293932644,346,346,346,346,0
|
|
20241106,191600,293932644,346,346,346,346,0
|
|
20241106,191500,293932644,346,346,346,346,0
|
|
20241106,191400,293932644,346,346,346,346,0
|
|
20241106,191300,293932644,346,346,346,346,0
|
|
20241106,191200,293932644,346,346,346,346,0
|
|
20241106,191100,293932644,346,346,346,346,0
|
|
20241106,191000,293932644,346,346,346,346,0
|
|
20241106,190900,293932644,346,346,346,346,0
|
|
20241106,190800,293932644,346,346,346,346,0
|
|
20241106,190700,293932644,346,346,346,346,0
|
|
20241106,190600,293932644,346,346,346,346,0
|
|
20241106,190500,293932644,346,346,346,346,0
|
|
20241106,190400,293932644,346,346,346,346,0
|
|
20241106,190300,293932644,346,346,346,346,0
|
|
20241106,190200,293932644,346,346,346,346,0
|
|
20241106,190100,293932644,346,346,346,346,0
|
|
20241106,190000,293932644,346,346,346,346,0
|
|
20241106,185900,293932644,346,346,346,346,0
|
|
20241106,185800,293932644,346,346,346,346,0
|
|
20241106,185700,293932644,346,346,346,346,0
|
|
20241106,185600,293932644,346,346,346,346,0
|
|
20241106,185500,293932644,346,346,346,346,14740
|
|
20241106,185400,293932644,346,346,346,346,0
|
|
20241106,185300,293932644,346,346,346,346,0
|
|
20241106,185200,293932644,346,346,346,346,0
|
|
20241106,185100,293932644,346,346,346,346,0
|
|
20241106,185000,293932644,346,346,346,346,0
|
|
20241106,184900,293932644,346,346,346,346,0
|
|
20241106,184800,293932644,346,346,346,346,0
|
|
20241106,184700,293932644,346,346,346,346,0
|
|
20241106,184600,293932644,346,346,346,346,0
|
|
20241106,184500,293932644,346,346,346,346,0
|
|
20241106,184400,293932644,346,346,346,346,0
|
|
20241106,184300,293932644,346,346,346,346,0
|
|
20241106,184200,293932644,346,346,346,346,0
|
|
20241106,184100,293932644,346,346,346,346,0
|
|
20241106,184000,293932644,346,346,346,346,0
|
|
20241106,183900,293932644,346,346,346,346,0
|
|
20241106,183800,293932644,346,346,346,346,0
|
|
20241106,183700,293932644,346,346,346,346,0
|
|
20241106,183600,293932644,346,346,346,346,0
|
|
20241106,183500,293932644,346,346,346,346,0
|
|
20241106,183400,293932644,346,346,346,346,0
|
|
20241106,183300,293932644,346,346,346,346,0
|
|
20241106,183200,293932644,346,346,346,346,0
|
|
20241106,183100,293932644,346,346,346,346,0
|
|
20241106,183000,293932644,346,346,346,346,0
|
|
20241106,182900,293932644,346,346,346,346,0
|
|
20241106,182800,293932644,346,346,346,346,0
|
|
20241106,182700,293932644,346,346,346,346,0
|
|
20241106,182600,293932644,346,346,346,346,0
|
|
20241106,182500,293932644,346,346,346,346,14740
|
|
20241106,182400,293932644,346,346,346,346,0
|
|
20241106,182300,293932644,346,346,346,346,0
|
|
20241106,182200,293932644,346,346,346,346,0
|
|
20241106,182100,293932644,346,346,346,346,0
|
|
20241106,182000,293932644,346,346,346,346,0
|
|
20241106,181900,293932644,346,346,346,346,0
|
|
20241106,181800,293932644,346,346,346,346,0
|
|
20241106,181700,293932644,346,346,346,346,0
|
|
20241106,181600,293932644,346,346,346,346,0
|
|
20241106,181500,293932644,346,346,346,346,0
|
|
20241106,181400,293932644,346,346,346,346,0
|
|
20241106,181300,293932644,346,346,346,346,0
|
|
20241106,181200,293932644,346,346,346,346,0
|
|
20241106,181100,293932644,346,346,346,346,0
|
|
20241106,181000,293932644,346,346,346,346,0
|
|
20241106,180900,293932644,346,346,346,346,0
|
|
20241106,180800,293932644,346,346,346,346,0
|
|
20241106,180700,293932644,346,346,346,346,0
|
|
20241106,180600,293932644,346,346,346,346,0
|
|
20241106,180500,293932644,346,346,346,346,0
|
|
20241106,180400,293932644,346,346,346,346,0
|
|
20241106,180300,293932644,346,346,346,346,0
|
|
20241106,180200,293932644,346,346,346,346,0
|
|
20241106,180100,293932644,346,346,346,346,0
|
|
20241106,180000,293932644,346,346,346,346,0
|
|
20241106,175900,293932644,346,346,346,346,0
|
|
20241106,175800,293932644,346,346,346,346,0
|
|
20241106,175700,293932644,346,346,346,346,0
|
|
20241106,175600,293932644,346,346,346,346,0
|
|
20241106,175500,293932644,346,346,346,346,14740
|
|
20241106,175400,293932644,346,346,346,346,0
|
|
20241106,175300,293932644,346,346,346,346,0
|
|
20241106,175200,293932644,346,346,346,346,0
|
|
20241106,175100,293932644,346,346,346,346,0
|
|
20241106,175000,293932644,346,346,346,346,0
|
|
20241106,174900,293932644,346,346,346,346,0
|
|
20241106,174800,293932644,346,346,346,346,0
|
|
20241106,174700,293932644,346,346,346,346,0
|
|
20241106,174600,293932644,346,346,346,346,0
|
|
20241106,174500,293932644,346,346,346,346,0
|
|
20241106,174400,293932644,346,346,346,346,0
|
|
20241106,174300,293932644,346,346,346,346,0
|
|
20241106,174200,293932644,346,346,346,346,0
|
|
20241106,174100,293932644,346,346,346,346,0
|
|
20241106,174000,293932644,346,346,346,346,0
|
|
20241106,173900,293932644,346,346,346,346,0
|
|
20241106,173800,293932644,346,346,346,346,0
|
|
20241106,173700,293932644,346,346,346,346,0
|
|
20241106,173600,293932644,346,346,346,346,0
|
|
20241106,173500,293932644,346,346,346,346,0
|
|
20241106,173400,293932644,346,346,346,346,0
|
|
20241106,173300,293932644,346,346,346,346,0
|
|
20241106,173200,293932644,346,346,346,346,0
|
|
20241106,173100,293932644,346,346,346,346,0
|
|
20241106,173000,293932644,346,346,346,346,0
|
|
20241106,172900,293932644,346,346,346,346,0
|
|
20241106,172800,293932644,346,346,346,346,0
|
|
20241106,172700,293932644,346,346,346,346,0
|
|
20241106,172600,293932644,346,346,346,346,0
|
|
20241106,172500,293932644,346,346,346,346,14740
|
|
20241106,172400,293932644,346,346,346,346,0
|
|
20241106,172300,293932644,346,346,346,346,0
|
|
20241106,172200,293932644,346,346,346,346,0
|
|
20241106,172100,293932644,346,346,346,346,0
|
|
20241106,172000,293932644,346,346,346,346,0
|
|
20241106,171900,293932644,346,346,346,346,0
|
|
20241106,171800,293932644,346,346,346,346,0
|
|
20241106,171700,293932644,346,346,346,346,0
|
|
20241106,171600,293932644,346,346,346,346,0
|
|
20241106,171500,293932644,346,346,346,346,0
|
|
20241106,171400,293932644,346,346,346,346,0
|
|
20241106,171300,293932644,346,346,346,346,0
|
|
20241106,171200,293932644,346,346,346,346,0
|
|
20241106,171100,293932644,346,346,346,346,0
|
|
20241106,171000,293932644,346,346,346,346,0
|
|
20241106,170900,293932644,346,346,346,346,0
|
|
20241106,170800,293932644,346,346,346,346,0
|
|
20241106,170700,293932644,346,346,346,346,0
|
|
20241106,170600,293932644,346,346,346,346,0
|
|
20241106,170500,293932644,346,346,346,346,0
|
|
20241106,170400,293932644,346,346,346,346,0
|
|
20241106,170300,293932644,346,346,346,346,0
|
|
20241106,170200,293932644,346,346,346,346,0
|
|
20241106,170100,293932644,346,346,346,346,0
|
|
20241106,170000,293932644,346,346,346,346,0
|
|
20241106,165900,293932644,346,346,346,346,0
|
|
20241106,165800,293932644,346,346,346,346,0
|
|
20241106,165700,293932644,346,346,346,346,0
|
|
20241106,165600,293932644,346,346,346,346,0
|
|
20241106,165500,293932644,346,346,346,346,14740
|
|
20241106,165400,293932644,346,346,346,346,0
|
|
20241106,165300,293932644,346,346,346,346,0
|
|
20241106,165200,293932644,346,346,346,346,0
|
|
20241106,165100,293932644,346,346,346,346,0
|
|
20241106,165000,293932644,346,346,346,346,0
|
|
20241106,164900,293932644,346,346,346,346,0
|
|
20241106,164800,293932644,346,346,346,346,0
|
|
20241106,164700,293932644,346,346,346,346,0
|
|
20241106,164600,293932644,346,346,346,346,0
|
|
20241106,164500,293932644,346,346,346,346,0
|
|
20241106,164400,293932644,346,346,346,346,0
|
|
20241106,164300,293932644,346,346,346,346,0
|
|
20241106,164200,293932644,346,346,346,346,0
|
|
20241106,164100,293932644,346,346,346,346,0
|
|
20241106,164000,293932644,346,346,346,346,0
|
|
20241106,163900,293932644,346,346,346,346,0
|
|
20241106,163800,293932644,346,346,346,346,0
|
|
20241106,163700,293932644,346,346,346,346,0
|
|
20241106,163600,293932644,346,346,346,346,0
|
|
20241106,163500,293932644,346,346,346,346,0
|
|
20241106,163400,293932644,346,346,346,346,0
|
|
20241106,163300,293932644,346,346,346,346,0
|
|
20241106,163200,293932644,346,346,346,346,0
|
|
20241106,163100,293932644,346,346,346,346,0
|
|
20241106,163000,293932644,346,346,346,346,0
|
|
20241106,162900,293932644,346,346,346,346,0
|
|
20241106,162800,293932644,346,346,346,346,0
|
|
20241106,162700,293932644,346,346,346,346,0
|
|
20241106,162600,293932644,346,346,346,346,0
|
|
20241106,162500,293932644,346,346,346,346,14740
|
|
20241106,162400,293932644,346,346,346,346,0
|
|
20241106,162300,293932644,346,346,346,346,0
|
|
20241106,162200,293932644,346,346,346,346,0
|
|
20241106,162100,293932644,346,346,346,346,0
|
|
20241106,162000,293932644,346,346,346,346,0
|
|
20241106,161900,293932644,346,346,346,346,0
|
|
20241106,161800,293932644,346,346,346,346,0
|
|
20241106,161700,293932644,346,346,346,346,0
|
|
20241106,161600,293932644,346,346,346,346,0
|
|
20241106,161500,293932644,346,346,346,346,0
|
|
20241106,161400,293932644,346,346,346,346,0
|
|
20241106,161300,293932644,346,346,346,346,0
|
|
20241106,161200,293932644,346,346,346,346,0
|
|
20241106,161100,293932644,346,346,346,346,0
|
|
20241106,161000,293932644,346,346,346,346,0
|
|
20241106,160900,293932644,346,346,346,346,0
|
|
20241106,160800,293932644,346,346,346,346,0
|
|
20241106,160700,293932644,346,346,346,346,0
|
|
20241106,160600,293932644,346,346,346,346,0
|
|
20241106,160500,293932644,346,346,346,346,0
|
|
20241106,160400,293932644,346,346,346,346,0
|
|
20241106,160300,293932644,346,346,346,346,0
|
|
20241106,160200,293932644,346,346,346,346,0
|
|
20241106,160100,293932644,346,346,346,346,0
|
|
20241106,160000,293932644,346,346,346,346,0
|
|
20241106,155900,293932644,346,346,346,346,0
|
|
20241106,155800,293932644,346,346,346,346,0
|
|
20241106,155700,293932644,346,346,346,346,0
|
|
20241106,155600,293932644,346,346,346,346,0
|
|
20241106,155500,293932644,346,346,346,346,14740
|
|
20241106,155400,293932644,346,346,346,346,0
|
|
20241106,155300,293932644,346,346,346,346,0
|
|
20241106,155200,293932644,346,346,346,346,0
|
|
20241106,155100,293932644,346,346,346,346,0
|
|
20241106,155000,293932644,346,346,346,346,0
|
|
20241106,154900,293932644,346,346,346,346,0
|
|
20241106,154800,293932644,346,346,346,346,0
|
|
20241106,154700,293932644,346,346,346,346,0
|
|
20241106,154600,293932644,346,346,346,346,0
|
|
20241106,154500,293932644,346,346,346,346,0
|
|
20241106,154400,293932644,346,346,346,346,0
|
|
20241106,154300,293932644,346,346,346,346,0
|
|
20241106,154200,293932644,346,346,346,346,0
|
|
20241106,154100,293932644,346,346,346,346,0
|
|
20241106,154000,293932644,346,346,346,346,0
|
|
20241106,153900,293932644,346,346,346,346,0
|
|
20241106,153800,293932644,346,346,346,346,0
|
|
20241106,153700,293932644,346,346,346,346,0
|
|
20241106,153600,293932644,346,346,346,346,0
|
|
20241106,153500,293932644,346,346,346,346,0
|
|
20241106,153400,293932644,346,346,346,346,0
|
|
20241106,153300,293932644,346,346,346,346,0
|
|
20241106,153200,293932644,346,346,346,346,0
|
|
20241106,153100,293932644,346,346,346,346,0
|
|
20241106,153000,293932644,346,346,346,346,14740
|
|
20241106,152900,288832604,348,348,348,348,0
|
|
20241106,152800,288832604,348,348,348,348,0
|
|
20241106,152700,288832604,348,348,348,348,0
|
|
20241106,152600,288832604,348,348,348,348,0
|
|
20241106,152500,288832604,348,348,348,348,0
|
|
20241106,152400,288832604,348,348,348,348,0
|
|
20241106,152300,288832604,348,348,348,348,0
|
|
20241106,152200,288832604,348,348,348,348,0
|
|
20241106,152100,288832604,348,348,348,348,0
|
|
20241106,152000,288832604,348,348,348,348,0
|
|
20241106,151900,288832604,348,351,351,348,14461
|
|
20241106,151800,283790907,354,354,354,354,0
|
|
20241106,151700,283790907,354,354,354,354,1
|
|
20241106,151600,283790553,354,354,354,349,441
|
|
20241106,151500,283636029,354,354,354,354,0
|
|
20241106,151400,283636029,354,354,354,354,2560
|
|
20241106,151300,282729789,358,358,358,358,86
|
|
20241106,151200,282699001,359,355,359,354,680
|
|
20241106,151100,282455505,355,355,355,355,686
|
|
20241106,151000,282211975,358,358,358,358,1
|
|
20241106,150900,282211617,358,356,358,355,852
|
|
20241106,150800,281908304,360,360,360,360,573
|
|
20241106,150700,281702024,360,360,360,360,607
|
|
20241106,150600,281483504,360,360,360,360,0
|
|
20241106,150500,281483504,360,360,360,360,0
|
|
20241106,150400,281483504,360,359,360,359,8786
|
|
20241106,150300,278320939,359,359,359,359,554
|
|
20241106,150200,278122053,359,359,359,359,0
|
|
20241106,150100,278122053,359,359,359,359,0
|
|
20241106,150000,278122053,359,359,359,359,0
|
|
20241106,145900,278122053,359,359,359,359,2
|
|
20241106,145800,278121335,359,359,359,359,596
|
|
20241106,145700,277907371,359,359,359,359,3379
|
|
20241106,145600,276694310,359,359,359,359,430
|
|
20241106,145500,276539940,359,355,359,352,6341
|
|
20241106,145400,274281512,354,354,354,354,1500
|
|
20241106,145300,273750512,351,351,351,351,0
|
|
20241106,145200,273750512,351,351,351,351,3
|
|
20241106,145100,273749459,355,355,355,355,536
|
|
20241106,145000,273559179,354,353,354,353,4500
|
|
20241106,144900,271968704,350,350,350,350,0
|
|
20241106,144800,271968704,350,353,354,350,3003
|
|
20241106,144700,270908647,352,351,352,351,5000
|
|
20241106,144600,269151654,350,350,350,350,0
|
|
20241106,144500,269151654,350,350,350,350,209
|
|
20241106,144400,269078504,350,351,351,350,4
|
|
20241106,144300,269077103,352,352,352,352,0
|
|
20241106,144200,269077103,352,351,352,351,6
|
|
20241106,144100,269074992,352,352,352,352,0
|
|
20241106,144000,269074992,352,348,352,347,2768
|
|
20241106,143900,268113235,351,351,351,351,1
|
|
20241106,143800,268112884,352,352,352,352,0
|
|
20241106,143700,268112884,352,351,352,351,728
|
|
20241106,143600,267857355,351,348,351,348,6408
|
|
20241106,143500,265626555,348,348,348,348,150
|
|
20241106,143400,265574355,349,349,349,349,1880
|
|
20241106,143300,264918235,349,349,349,349,4
|
|
20241106,143200,264916839,350,348,350,348,10001
|
|
20241106,143100,261436489,353,351,353,348,25008
|
|
20241106,143000,252722887,352,352,352,352,229
|
|
20241106,142900,252642279,352,352,352,352,0
|
|
20241106,142800,252642279,352,352,352,352,0
|
|
20241106,142700,252642279,352,352,352,352,0
|
|
20241106,142600,252642279,352,352,352,352,0
|
|
20241106,142500,252642279,352,352,352,352,0
|
|
20241106,142400,252642279,352,352,352,352,12
|
|
20241106,142300,252638055,352,352,352,352,0
|
|
20241106,142200,252638055,352,352,352,352,0
|
|
20241106,142100,252638055,352,352,352,352,0
|
|
20241106,142000,252638055,352,352,352,352,569
|
|
20241106,141900,252437767,352,352,352,352,0
|
|
20241106,141800,252437767,352,352,352,352,0
|
|
20241106,141700,252437767,352,352,352,352,0
|
|
20241106,141600,252437767,352,352,352,352,0
|
|
20241106,141500,252437767,352,352,352,352,100
|
|
20241106,141400,252402567,353,353,353,353,0
|
|
20241106,141300,252402567,353,353,353,353,4
|
|
20241106,141200,252401155,353,353,353,353,0
|
|
20241106,141100,252401155,353,353,353,353,141
|
|
20241106,141000,252351382,353,353,353,353,10
|
|
20241106,140900,252347852,353,353,353,353,200
|
|
20241106,140800,252277252,353,353,353,353,23
|
|
20241106,140700,252269133,353,353,353,353,0
|
|
20241106,140600,252269133,353,353,353,353,0
|
|
20241106,140500,252269133,353,353,353,353,0
|
|
20241106,140400,252269133,353,353,353,353,6502
|
|
20241106,140300,249973927,353,353,353,353,4
|
|
20241106,140200,249972515,350,350,350,350,7539
|
|
20241106,140100,247333865,350,350,350,350,0
|
|
20241106,140000,247333865,350,351,351,350,9598
|
|
20241106,135900,243968850,352,352,352,352,691
|
|
20241106,135800,243725618,354,354,354,354,0
|
|
20241106,135700,243725618,354,354,354,354,0
|
|
20241106,135600,243725618,354,354,354,354,9
|
|
20241106,135500,243722432,354,354,354,354,0
|
|
20241106,135400,243722432,354,354,354,354,2913
|
|
20241106,135300,242691230,354,354,354,354,7
|
|
20241106,135200,242688752,354,355,355,354,1125
|
|
20241106,135100,242289837,354,354,354,354,562
|
|
20241106,135000,242090889,352,354,354,352,498
|
|
20241106,134900,241914599,354,352,354,352,127
|
|
20241106,134800,241869893,353,353,353,353,18
|
|
20241106,134700,241863539,353,353,353,353,1
|
|
20241106,134600,241863186,353,353,353,353,0
|
|
20241106,134500,241863186,353,353,353,353,0
|
|
20241106,134400,241863186,353,353,353,353,0
|
|
20241106,134300,241863186,353,353,353,353,0
|
|
20241106,134200,241863186,353,353,353,353,166
|
|
20241106,134100,241804588,352,352,352,352,0
|
|
20241106,134000,241804588,352,352,352,352,1
|
|
20241106,133900,241804236,353,353,353,353,0
|
|
20241106,133800,241804236,353,353,353,353,0
|
|
20241106,133700,241804236,353,353,353,353,0
|
|
20241106,133600,241804236,353,353,353,353,0
|
|
20241106,133500,241804236,353,353,353,353,0
|
|
20241106,133400,241804236,353,353,353,350,1097
|
|
20241106,133300,241417304,353,353,353,353,0
|
|
20241106,133200,241417304,353,351,353,351,19560
|
|
20241106,133100,234551741,350,350,350,350,92
|
|
20241106,133000,234519541,351,351,351,351,440
|
|
20241106,132900,234365101,348,349,349,348,9221
|
|
20241106,132800,231151891,351,350,351,350,120
|
|
20241106,132700,231109890,350,350,350,349,1556
|
|
20241106,132600,230565297,350,351,351,349,4562
|
|
20241106,132500,228971389,351,352,352,351,301
|
|
20241106,132400,228865737,353,353,353,353,0
|
|
20241106,132300,228865737,353,354,354,350,45042
|
|
20241106,132200,213064700,354,354,354,354,0
|
|
20241106,132100,213064700,354,353,354,353,185
|
|
20241106,132000,212999392,353,353,353,353,479
|
|
20241106,131900,212830305,356,356,356,356,0
|
|
20241106,131800,212830305,356,356,356,356,0
|
|
20241106,131700,212830305,356,356,356,356,0
|
|
20241106,131600,212830305,356,356,356,356,0
|
|
20241106,131500,212830305,356,356,356,356,0
|
|
20241106,131400,212830305,356,356,356,356,0
|
|
20241106,131300,212830305,356,356,356,356,0
|
|
20241106,131200,212830305,356,356,356,356,0
|
|
20241106,131100,212830305,356,356,356,356,0
|
|
20241106,131000,212830305,356,356,356,356,0
|
|
20241106,130900,212830305,356,356,356,356,0
|
|
20241106,130800,212830305,356,356,356,356,1
|
|
20241106,130700,212829949,355,355,355,355,3300
|
|
20241106,130600,211658449,356,356,356,356,0
|
|
20241106,130500,211658449,356,356,356,356,0
|
|
20241106,130400,211658449,356,353,356,353,895
|
|
20241106,130300,211342511,356,354,356,353,7791
|
|
20241106,130200,208592190,356,356,356,356,0
|
|
20241106,130100,208592190,356,356,356,356,0
|
|
20241106,130000,208592190,356,356,356,356,0
|
|
20241106,125900,208592190,356,356,356,356,0
|
|
20241106,125800,208592190,356,356,356,356,1
|
|
20241106,125700,208591834,353,356,356,353,3501
|
|
20241106,125600,207355062,354,354,354,354,3977
|
|
20241106,125500,205947204,354,354,354,354,2847
|
|
20241106,125400,204939366,354,355,355,354,11
|
|
20241106,125300,204935471,356,356,356,356,0
|
|
20241106,125200,204935471,356,356,356,356,0
|
|
20241106,125100,204935471,356,356,356,356,0
|
|
20241106,125000,204935471,356,354,356,354,56
|
|
20241106,124900,204915645,354,354,354,354,7000
|
|
20241106,124800,202437645,356,356,356,356,0
|
|
20241106,124700,202437645,356,356,356,356,4
|
|
20241106,124600,202436221,356,356,356,356,0
|
|
20241106,124500,202436221,356,356,356,356,46
|
|
20241106,124400,202419845,356,356,356,356,0
|
|
20241106,124300,202419845,356,355,356,355,3001
|
|
20241106,124200,201354489,356,356,356,356,1
|
|
20241106,124100,201354133,355,355,355,355,3707
|
|
20241106,124000,200038148,355,356,356,355,301
|
|
20241106,123900,199931292,355,355,355,355,0
|
|
20241106,123800,199931292,355,355,355,355,8100
|
|
20241106,123700,197055792,358,358,358,358,0
|
|
20241106,123600,197055792,358,358,358,358,0
|
|
20241106,123500,197055792,358,358,358,358,0
|
|
20241106,123400,197055792,358,358,358,358,0
|
|
20241106,123300,197055792,358,358,358,358,0
|
|
20241106,123200,197055792,358,358,358,358,0
|
|
20241106,123100,197055792,358,358,358,355,10001
|
|
20241106,123000,193490434,358,356,358,354,4326
|
|
20241106,122900,191957686,356,358,358,356,196
|
|
20241106,122800,191887888,358,358,358,358,0
|
|
20241106,122700,191887888,358,358,358,358,0
|
|
20241106,122600,191887888,358,358,358,358,0
|
|
20241106,122500,191887888,358,358,358,358,1
|
|
20241106,122400,191887530,355,355,355,355,0
|
|
20241106,122300,191887530,355,355,355,355,7
|
|
20241106,122200,191885045,358,358,358,358,1
|
|
20241106,122100,191884687,355,358,358,355,10110
|
|
20241106,122000,188292740,358,358,358,358,0
|
|
20241106,121900,188292740,358,358,358,358,0
|
|
20241106,121800,188292740,358,358,358,358,0
|
|
20241106,121700,188292740,358,357,358,357,2
|
|
20241106,121600,188292025,356,356,356,356,0
|
|
20241106,121500,188292025,356,356,356,356,2000
|
|
20241106,121400,187580025,355,355,355,355,0
|
|
20241106,121300,187580025,355,355,355,355,10
|
|
20241106,121200,187576475,355,355,355,355,0
|
|
20241106,121100,187576475,355,355,355,355,0
|
|
20241106,121000,187576475,355,356,356,355,1253
|
|
20241106,120900,187130660,356,356,356,356,0
|
|
20241106,120800,187130660,356,356,356,356,0
|
|
20241106,120700,187130660,356,356,356,356,1
|
|
20241106,120600,187130304,355,355,355,355,0
|
|
20241106,120500,187130304,355,355,355,355,0
|
|
20241106,120400,187130304,355,355,355,355,0
|
|
20241106,120300,187130304,355,355,355,355,0
|
|
20241106,120200,187130304,355,355,355,355,0
|
|
20241106,120100,187130304,355,355,355,355,1
|
|
20241106,120000,187129949,355,355,355,355,26
|
|
20241106,115900,187120719,358,358,358,358,0
|
|
20241106,115800,187120719,358,358,358,358,0
|
|
20241106,115700,187120719,358,358,358,358,1
|
|
20241106,115600,187120361,355,355,355,355,0
|
|
20241106,115500,187120361,355,355,355,355,0
|
|
20241106,115400,187120361,355,355,355,355,0
|
|
20241106,115300,187120361,355,355,355,355,0
|
|
20241106,115200,187120361,355,355,355,355,0
|
|
20241106,115100,187120361,355,355,355,355,7
|
|
20241106,115000,187117876,358,356,358,356,502
|
|
20241106,114900,186938164,358,358,358,358,403
|
|
20241106,114800,186793890,358,358,358,358,0
|
|
20241106,114700,186793890,358,358,358,358,1
|
|
20241106,114600,186793532,357,355,358,355,407
|
|
20241106,114500,186649030,355,355,355,355,400
|
|
20241106,114400,186507030,355,355,355,355,1
|
|
20241106,114300,186506675,358,358,358,358,0
|
|
20241106,114200,186506675,358,358,358,358,0
|
|
20241106,114100,186506675,358,358,358,358,0
|
|
20241106,114000,186506675,358,358,358,358,1
|
|
20241106,113900,186506317,355,355,355,355,0
|
|
20241106,113800,186506317,355,355,355,355,0
|
|
20241106,113700,186506317,355,355,355,355,0
|
|
20241106,113600,186506317,355,355,355,355,0
|
|
20241106,113500,186506317,355,357,357,355,3727
|
|
20241106,113400,185179598,358,358,358,358,6
|
|
20241106,113300,185177450,358,358,358,358,366
|
|
20241106,113200,185046422,356,356,356,356,0
|
|
20241106,113100,185046422,356,356,356,356,0
|
|
20241106,113000,185046422,356,356,356,356,2213
|
|
20241106,112900,184258594,358,358,358,358,0
|
|
20241106,112800,184258594,358,358,358,358,0
|
|
20241106,112700,184258594,358,358,358,358,0
|
|
20241106,112600,184258594,358,358,358,358,0
|
|
20241106,112500,184258594,358,358,358,358,0
|
|
20241106,112400,184258594,358,358,358,358,98
|
|
20241106,112300,184223510,356,356,356,356,0
|
|
20241106,112200,184223510,356,356,356,356,0
|
|
20241106,112100,184223510,356,356,356,356,0
|
|
20241106,112000,184223510,356,356,356,356,0
|
|
20241106,111900,184223510,356,357,357,356,9234
|
|
20241106,111800,180926979,359,359,359,359,0
|
|
20241106,111700,180926979,359,359,359,359,248
|
|
20241106,111600,180837947,358,358,358,358,200
|
|
20241106,111500,180766347,358,358,358,358,0
|
|
20241106,111400,180766347,358,358,358,358,2751
|
|
20241106,111300,179781489,359,359,359,359,318
|
|
20241106,111200,179667327,358,358,358,358,0
|
|
20241106,111100,179667327,358,358,358,358,1207
|
|
20241106,111000,179235221,358,358,358,358,0
|
|
20241106,110900,179235221,358,358,358,358,0
|
|
20241106,110800,179235221,358,358,358,358,0
|
|
20241106,110700,179235221,358,358,358,358,10
|
|
20241106,110600,179231641,358,359,359,358,257
|
|
20241106,110500,179139631,360,360,360,360,0
|
|
20241106,110400,179139631,360,359,360,359,300
|
|
20241106,110300,179031929,360,360,360,360,0
|
|
20241106,110200,179031929,360,360,360,360,0
|
|
20241106,110100,179031929,360,360,360,360,0
|
|
20241106,110000,179031929,360,360,360,360,0
|
|
20241106,105900,179031929,360,360,360,360,0
|
|
20241106,105800,179031929,360,360,360,360,0
|
|
20241106,105700,179031929,360,360,360,360,0
|
|
20241106,105600,179031929,360,360,360,360,1
|
|
20241106,105500,179031569,359,360,360,359,5110
|
|
20241106,105400,177192079,361,364,364,361,3855
|
|
20241106,105300,175791401,360,360,360,360,0
|
|
20241106,105200,175791401,360,360,360,360,0
|
|
20241106,105100,175791401,360,362,362,360,1162
|
|
20241106,105000,175371007,359,359,359,359,1
|
|
20241106,104900,175370648,359,359,359,359,1837
|
|
20241106,104800,174711165,359,358,362,358,246462
|
|
20241106,104700,86235113,358,353,358,353,25738
|
|
20241106,104600,77049686,352,352,352,352,0
|
|
20241106,104500,77049686,352,352,352,352,0
|
|
20241106,104400,77049686,352,352,352,352,0
|
|
20241106,104300,77049686,352,353,353,352,4875
|
|
20241106,104200,75333635,353,353,353,353,0
|
|
20241106,104100,75333635,353,353,353,353,957
|
|
20241106,104000,74995814,353,354,354,353,5897
|
|
20241106,103900,72910352,355,355,355,355,0
|
|
20241106,103800,72910352,355,355,355,355,0
|
|
20241106,103700,72910352,355,355,355,355,0
|
|
20241106,103600,72910352,355,355,355,355,0
|
|
20241106,103500,72910352,355,355,355,355,0
|
|
20241106,103400,72910352,355,354,355,354,644
|
|
20241106,103300,72681904,354,354,354,354,0
|
|
20241106,103200,72681904,354,354,354,354,0
|
|
20241106,103100,72681904,354,355,355,354,598
|
|
20241106,103000,72469684,354,354,354,354,4
|
|
20241106,102900,72468268,354,354,354,354,0
|
|
20241106,102800,72468268,354,354,354,354,1301
|
|
20241106,102700,72007714,354,354,354,354,0
|
|
20241106,102600,72007714,354,354,354,354,200
|
|
20241106,102500,71936914,354,354,354,354,689
|
|
20241106,102400,71693008,354,354,354,354,0
|
|
20241106,102300,71693008,354,354,354,354,387
|
|
20241106,102200,71556010,354,354,354,354,0
|
|
20241106,102100,71556010,354,354,354,354,0
|
|
20241106,102000,71556010,354,354,354,354,0
|
|
20241106,101900,71556010,354,354,354,354,0
|
|
20241106,101800,71556010,354,354,354,354,17
|
|
20241106,101700,71549992,355,355,355,355,0
|
|
20241106,101600,71549992,355,355,355,355,0
|
|
20241106,101500,71549992,355,355,355,355,3968
|
|
20241106,101400,70141352,358,358,358,358,0
|
|
20241106,101300,70141352,358,358,358,358,0
|
|
20241106,101200,70141352,358,358,358,358,0
|
|
20241106,101100,70141352,358,358,358,358,27
|
|
20241106,101000,70131686,355,355,355,355,12
|
|
20241106,100900,70127426,358,359,359,358,1537
|
|
20241106,100800,69577041,359,357,359,357,363
|
|
20241106,100700,69447448,359,358,359,358,9300
|
|
20241106,100600,66118043,358,357,358,357,555
|
|
20241106,100500,65919882,357,357,357,357,3147
|
|
20241106,100400,64796403,356,357,357,356,31
|
|
20241106,100300,64785357,358,358,358,358,1
|
|
20241106,100200,64784999,357,357,357,357,1
|
|
20241106,100100,64784642,357,357,357,357,0
|
|
20241106,100000,64784642,357,357,357,357,0
|
|
20241106,095900,64784642,357,357,357,357,13
|
|
20241106,095800,64780001,357,357,357,355,34
|
|
20241106,095700,64767923,357,356,357,356,3
|
|
20241106,095600,64766854,356,357,357,356,106
|
|
20241106,095500,64729016,357,357,357,357,2
|
|
20241106,095400,64728302,357,357,357,357,14
|
|
20241106,095300,64723304,356,356,356,356,97
|
|
20241106,095200,64688772,358,358,358,358,0
|
|
20241106,095100,64688772,358,357,358,357,300
|
|
20241106,095000,64581472,358,358,358,358,2
|
|
20241106,094900,64580756,358,358,358,358,0
|
|
20241106,094800,64580756,358,358,358,358,42
|
|
20241106,094700,64565720,358,358,358,358,248
|
|
20241106,094600,64476936,358,358,358,358,1380
|
|
20241106,094500,63982896,357,357,357,357,1
|
|
20241106,094400,63982539,358,358,358,358,0
|
|
20241106,094300,63982539,358,356,358,355,5541
|
|
20241106,094200,62009939,356,356,356,356,40
|
|
20241106,094100,61995699,358,356,358,356,993
|
|
20241106,094000,61642189,355,355,355,355,0
|
|
20241106,093900,61642189,355,355,355,355,1315
|
|
20241106,093800,61175364,358,358,358,358,0
|
|
20241106,093700,61175364,358,358,358,358,0
|
|
20241106,093600,61175364,358,358,358,358,9
|
|
20241106,093500,61172142,358,358,358,358,9
|
|
20241106,093400,61168920,359,355,359,355,6606
|
|
20241106,093300,58810518,357,357,357,357,0
|
|
20241106,093200,58810518,357,360,360,357,2050
|
|
20241106,093100,58078638,360,360,360,359,11
|
|
20241106,093000,58074679,359,359,359,359,1000
|
|
20241106,092900,57715679,360,359,360,359,37
|
|
20241106,092800,57702387,359,359,360,359,5070
|
|
20241106,092700,55882248,359,359,359,359,0
|
|
20241106,092600,55882248,359,357,359,356,2646
|
|
20241106,092500,54936895,357,357,357,357,1026
|
|
20241106,092400,54570613,358,355,358,353,9690
|
|
20241106,092300,51134656,355,355,355,355,15
|
|
20241106,092200,51129331,355,352,355,351,1509
|
|
20241106,092100,50599160,355,355,355,355,39
|
|
20241106,092000,50585315,353,354,354,353,5305
|
|
20241106,091900,48712350,354,354,354,354,14
|
|
20241106,091800,48707394,354,355,355,353,17
|
|
20241106,091700,48701368,355,356,356,353,1234
|
|
20241106,091600,48265671,356,354,356,353,56
|
|
20241106,091500,48245865,356,356,356,356,9
|
|
20241106,091400,48242661,356,354,356,354,3110
|
|
20241106,091300,47139540,351,352,354,351,2435
|
|
20241106,091200,46283927,352,355,355,351,60
|
|
20241106,091100,46262821,353,353,355,352,15737
|
|
20241106,091000,40711179,353,356,356,353,2515
|
|
20241106,090900,39822757,356,353,356,353,2019
|
|
20241106,090800,39110023,353,357,357,353,1223
|
|
20241106,090700,38678268,352,351,354,351,29416
|
|
20241106,090600,28345164,352,354,354,352,4323
|
|
20241106,090500,26819154,354,363,363,354,3893
|
|
20241106,090400,25437801,361,362,363,360,30150
|
|
20241106,090300,14523399,362,358,362,358,4389
|
|
20241106,090200,12952101,358,363,363,358,15160
|
|
20241106,090100,7516877,364,364,364,364,0
|
|
20241106,090000,7516877,364,365,365,359,20855
|