628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192500,177096909,305,305,305,305,22000
|
|
20241115,192400,177096909,305,305,305,305,0
|
|
20241115,192300,177096909,305,305,305,305,0
|
|
20241115,192200,177096909,305,305,305,305,0
|
|
20241115,192100,177096909,305,305,305,305,0
|
|
20241115,192000,177096909,305,305,305,305,0
|
|
20241115,191900,177096909,305,305,305,305,0
|
|
20241115,191800,177096909,305,305,305,305,0
|
|
20241115,191700,177096909,305,305,305,305,0
|
|
20241115,191600,177096909,305,305,305,305,0
|
|
20241115,191500,177096909,305,305,305,305,0
|
|
20241115,191400,177096909,305,305,305,305,0
|
|
20241115,191300,177096909,305,305,305,305,0
|
|
20241115,191200,177096909,305,305,305,305,0
|
|
20241115,191100,177096909,305,305,305,305,0
|
|
20241115,191000,177096909,305,305,305,305,0
|
|
20241115,190900,177096909,305,305,305,305,0
|
|
20241115,190800,177096909,305,305,305,305,0
|
|
20241115,190700,177096909,305,305,305,305,0
|
|
20241115,190600,177096909,305,305,305,305,0
|
|
20241115,190500,177096909,305,305,305,305,0
|
|
20241115,190400,177096909,305,305,305,305,0
|
|
20241115,190300,177096909,305,305,305,305,0
|
|
20241115,190200,177096909,305,305,305,305,0
|
|
20241115,190100,177096909,305,305,305,305,0
|
|
20241115,190000,177096909,305,305,305,305,0
|
|
20241115,185900,177096909,305,305,305,305,0
|
|
20241115,185800,177096909,305,305,305,305,0
|
|
20241115,185700,177096909,305,305,305,305,0
|
|
20241115,185600,177096909,305,305,305,305,0
|
|
20241115,185500,177096909,305,305,305,305,22000
|
|
20241115,185400,177096909,305,305,305,305,0
|
|
20241115,185300,177096909,305,305,305,305,0
|
|
20241115,185200,177096909,305,305,305,305,0
|
|
20241115,185100,177096909,305,305,305,305,0
|
|
20241115,185000,177096909,305,305,305,305,0
|
|
20241115,184900,177096909,305,305,305,305,0
|
|
20241115,184800,177096909,305,305,305,305,0
|
|
20241115,184700,177096909,305,305,305,305,0
|
|
20241115,184600,177096909,305,305,305,305,0
|
|
20241115,184500,177096909,305,305,305,305,0
|
|
20241115,184400,177096909,305,305,305,305,0
|
|
20241115,184300,177096909,305,305,305,305,0
|
|
20241115,184200,177096909,305,305,305,305,0
|
|
20241115,184100,177096909,305,305,305,305,0
|
|
20241115,184000,177096909,305,305,305,305,0
|
|
20241115,183900,177096909,305,305,305,305,0
|
|
20241115,183800,177096909,305,305,305,305,0
|
|
20241115,183700,177096909,305,305,305,305,0
|
|
20241115,183600,177096909,305,305,305,305,0
|
|
20241115,183500,177096909,305,305,305,305,0
|
|
20241115,183400,177096909,305,305,305,305,0
|
|
20241115,183300,177096909,305,305,305,305,0
|
|
20241115,183200,177096909,305,305,305,305,0
|
|
20241115,183100,177096909,305,305,305,305,0
|
|
20241115,183000,177096909,305,305,305,305,0
|
|
20241115,182900,177096909,305,305,305,305,0
|
|
20241115,182800,177096909,305,305,305,305,0
|
|
20241115,182700,177096909,305,305,305,305,0
|
|
20241115,182600,177096909,305,305,305,305,0
|
|
20241115,182500,177096909,305,305,305,305,22000
|
|
20241115,182400,177096909,305,305,305,305,0
|
|
20241115,182300,177096909,305,305,305,305,0
|
|
20241115,182200,177096909,305,305,305,305,0
|
|
20241115,182100,177096909,305,305,305,305,0
|
|
20241115,182000,177096909,305,305,305,305,0
|
|
20241115,181900,177096909,305,305,305,305,0
|
|
20241115,181800,177096909,305,305,305,305,0
|
|
20241115,181700,177096909,305,305,305,305,0
|
|
20241115,181600,177096909,305,305,305,305,0
|
|
20241115,181500,177096909,305,305,305,305,0
|
|
20241115,181400,177096909,305,305,305,305,0
|
|
20241115,181300,177096909,305,305,305,305,0
|
|
20241115,181200,177096909,305,305,305,305,0
|
|
20241115,181100,177096909,305,305,305,305,0
|
|
20241115,181000,177096909,305,305,305,305,0
|
|
20241115,180900,177096909,305,305,305,305,0
|
|
20241115,180800,177096909,305,305,305,305,0
|
|
20241115,180700,177096909,305,305,305,305,0
|
|
20241115,180600,177096909,305,305,305,305,0
|
|
20241115,180500,177096909,305,305,305,305,0
|
|
20241115,180400,177096909,305,305,305,305,0
|
|
20241115,180300,177096909,305,305,305,305,0
|
|
20241115,180200,177096909,305,305,305,305,0
|
|
20241115,180100,177096909,305,305,305,305,0
|
|
20241115,180000,177096909,305,305,305,305,0
|
|
20241115,175900,177096909,305,305,305,305,0
|
|
20241115,175800,177096909,305,305,305,305,0
|
|
20241115,175700,177096909,305,305,305,305,0
|
|
20241115,175600,177096909,305,305,305,305,0
|
|
20241115,175500,177096909,305,305,305,305,22000
|
|
20241115,175400,177096909,305,305,305,305,0
|
|
20241115,175300,177096909,305,305,305,305,0
|
|
20241115,175200,177096909,305,305,305,305,0
|
|
20241115,175100,177096909,305,305,305,305,0
|
|
20241115,175000,177096909,305,305,305,305,0
|
|
20241115,174900,177096909,305,305,305,305,0
|
|
20241115,174800,177096909,305,305,305,305,0
|
|
20241115,174700,177096909,305,305,305,305,0
|
|
20241115,174600,177096909,305,305,305,305,0
|
|
20241115,174500,177096909,305,305,305,305,0
|
|
20241115,174400,177096909,305,305,305,305,0
|
|
20241115,174300,177096909,305,305,305,305,0
|
|
20241115,174200,177096909,305,305,305,305,0
|
|
20241115,174100,177096909,305,305,305,305,0
|
|
20241115,174000,177096909,305,305,305,305,0
|
|
20241115,173900,177096909,305,305,305,305,0
|
|
20241115,173800,177096909,305,305,305,305,0
|
|
20241115,173700,177096909,305,305,305,305,0
|
|
20241115,173600,177096909,305,305,305,305,0
|
|
20241115,173500,177096909,305,305,305,305,0
|
|
20241115,173400,177096909,305,305,305,305,0
|
|
20241115,173300,177096909,305,305,305,305,0
|
|
20241115,173200,177096909,305,305,305,305,0
|
|
20241115,173100,177096909,305,305,305,305,0
|
|
20241115,173000,177096909,305,305,305,305,0
|
|
20241115,172900,177096909,305,305,305,305,0
|
|
20241115,172800,177096909,305,305,305,305,0
|
|
20241115,172700,177096909,305,305,305,305,0
|
|
20241115,172600,177096909,305,305,305,305,0
|
|
20241115,172500,177096909,305,305,305,305,22000
|
|
20241115,172400,177096909,305,305,305,305,0
|
|
20241115,172300,177096909,305,305,305,305,0
|
|
20241115,172200,177096909,305,305,305,305,0
|
|
20241115,172100,177096909,305,305,305,305,0
|
|
20241115,172000,177096909,305,305,305,305,0
|
|
20241115,171900,177096909,305,305,305,305,0
|
|
20241115,171800,177096909,305,305,305,305,0
|
|
20241115,171700,177096909,305,305,305,305,0
|
|
20241115,171600,177096909,305,305,305,305,0
|
|
20241115,171500,177096909,305,305,305,305,0
|
|
20241115,171400,177096909,305,305,305,305,0
|
|
20241115,171300,177096909,305,305,305,305,0
|
|
20241115,171200,177096909,305,305,305,305,0
|
|
20241115,171100,177096909,305,305,305,305,0
|
|
20241115,171000,177096909,305,305,305,305,0
|
|
20241115,170900,177096909,305,305,305,305,0
|
|
20241115,170800,177096909,305,305,305,305,0
|
|
20241115,170700,177096909,305,305,305,305,0
|
|
20241115,170600,177096909,305,305,305,305,0
|
|
20241115,170500,177096909,305,305,305,305,0
|
|
20241115,170400,177096909,305,305,305,305,0
|
|
20241115,170300,177096909,305,305,305,305,0
|
|
20241115,170200,177096909,305,305,305,305,0
|
|
20241115,170100,177096909,305,305,305,305,0
|
|
20241115,170000,177096909,305,305,305,305,0
|
|
20241115,165900,177096909,305,305,305,305,0
|
|
20241115,165800,177096909,305,305,305,305,0
|
|
20241115,165700,177096909,305,305,305,305,0
|
|
20241115,165600,177096909,305,305,305,305,0
|
|
20241115,165500,177096909,305,305,305,305,22000
|
|
20241115,165400,177096909,305,305,305,305,0
|
|
20241115,165300,177096909,305,305,305,305,0
|
|
20241115,165200,177096909,305,305,305,305,0
|
|
20241115,165100,177096909,305,305,305,305,0
|
|
20241115,165000,177096909,305,305,305,305,0
|
|
20241115,164900,177096909,305,305,305,305,0
|
|
20241115,164800,177096909,305,305,305,305,0
|
|
20241115,164700,177096909,305,305,305,305,0
|
|
20241115,164600,177096909,305,305,305,305,0
|
|
20241115,164500,177096909,305,305,305,305,0
|
|
20241115,164400,177096909,305,305,305,305,0
|
|
20241115,164300,177096909,305,305,305,305,0
|
|
20241115,164200,177096909,305,305,305,305,0
|
|
20241115,164100,177096909,305,305,305,305,0
|
|
20241115,164000,177096909,305,305,305,305,0
|
|
20241115,163900,177096909,305,305,305,305,0
|
|
20241115,163800,177096909,305,305,305,305,0
|
|
20241115,163700,177096909,305,305,305,305,0
|
|
20241115,163600,177096909,305,305,305,305,0
|
|
20241115,163500,177096909,305,305,305,305,0
|
|
20241115,163400,177096909,305,305,305,305,0
|
|
20241115,163300,177096909,305,305,305,305,0
|
|
20241115,163200,177096909,305,305,305,305,0
|
|
20241115,163100,177096909,305,305,305,305,0
|
|
20241115,163000,177096909,305,305,305,305,0
|
|
20241115,162900,177096909,305,305,305,305,0
|
|
20241115,162800,177096909,305,305,305,305,0
|
|
20241115,162700,177096909,305,305,305,305,0
|
|
20241115,162600,177096909,305,305,305,305,0
|
|
20241115,162500,177096909,305,305,305,305,22000
|
|
20241115,162400,177096909,305,305,305,305,0
|
|
20241115,162300,177096909,305,305,305,305,0
|
|
20241115,162200,177096909,305,305,305,305,0
|
|
20241115,162100,177096909,305,305,305,305,0
|
|
20241115,162000,177096909,305,305,305,305,0
|
|
20241115,161900,177096909,305,305,305,305,0
|
|
20241115,161800,177096909,305,305,305,305,0
|
|
20241115,161700,177096909,305,305,305,305,0
|
|
20241115,161600,177096909,305,305,305,305,0
|
|
20241115,161500,177096909,305,305,305,305,0
|
|
20241115,161400,177096909,305,305,305,305,0
|
|
20241115,161300,177096909,305,305,305,305,0
|
|
20241115,161200,177096909,305,305,305,305,0
|
|
20241115,161100,177096909,305,305,305,305,0
|
|
20241115,161000,177096909,305,305,305,305,0
|
|
20241115,160900,177096909,305,305,305,305,0
|
|
20241115,160800,177096909,305,305,305,305,0
|
|
20241115,160700,177096909,305,305,305,305,0
|
|
20241115,160600,177096909,305,305,305,305,0
|
|
20241115,160500,177096909,305,305,305,305,0
|
|
20241115,160400,177096909,305,305,305,305,0
|
|
20241115,160300,177096909,305,305,305,305,0
|
|
20241115,160200,177096909,305,305,305,305,0
|
|
20241115,160100,177096909,305,305,305,305,0
|
|
20241115,160000,177096909,305,305,305,305,0
|
|
20241115,155900,177096909,305,305,305,305,0
|
|
20241115,155800,177096909,305,305,305,305,0
|
|
20241115,155700,177096909,305,305,305,305,0
|
|
20241115,155600,177096909,305,305,305,305,0
|
|
20241115,155500,177096909,305,305,305,305,22000
|
|
20241115,155400,177096909,305,305,305,305,0
|
|
20241115,155300,177096909,305,305,305,305,0
|
|
20241115,155200,177096909,305,305,305,305,0
|
|
20241115,155100,177096909,305,305,305,305,0
|
|
20241115,155000,177096909,305,305,305,305,0
|
|
20241115,154900,177096909,305,305,305,305,0
|
|
20241115,154800,177096909,305,305,305,305,0
|
|
20241115,154700,177096909,305,305,305,305,0
|
|
20241115,154600,177096909,305,305,305,305,0
|
|
20241115,154500,177096909,305,305,305,305,0
|
|
20241115,154400,177096909,305,305,305,305,0
|
|
20241115,154300,177096909,305,305,305,305,0
|
|
20241115,154200,177096909,305,305,305,305,0
|
|
20241115,154100,177096909,305,305,305,305,0
|
|
20241115,154000,177096909,305,305,305,305,0
|
|
20241115,153900,177096909,305,305,305,305,0
|
|
20241115,153800,177096909,305,305,305,305,0
|
|
20241115,153700,177096909,305,305,305,305,0
|
|
20241115,153600,177096909,305,305,305,305,0
|
|
20241115,153500,177096909,305,305,305,305,0
|
|
20241115,153400,177096909,305,305,305,305,0
|
|
20241115,153300,177096909,305,305,305,305,0
|
|
20241115,153200,177096909,305,305,305,305,0
|
|
20241115,153100,177096909,305,305,305,305,0
|
|
20241115,153000,177096909,305,305,305,305,22000
|
|
20241115,152900,170386909,309,309,309,309,0
|
|
20241115,152800,170386909,309,309,309,309,0
|
|
20241115,152700,170386909,309,309,309,309,0
|
|
20241115,152600,170386909,309,309,309,309,0
|
|
20241115,152500,170386909,309,309,309,309,0
|
|
20241115,152400,170386909,309,309,309,309,0
|
|
20241115,152300,170386909,309,309,309,309,0
|
|
20241115,152200,170386909,309,309,309,309,0
|
|
20241115,152100,170386909,309,309,309,309,0
|
|
20241115,152000,170386909,309,309,309,309,0
|
|
20241115,151900,170386909,309,312,312,309,5050
|
|
20241115,151800,168826309,312,312,312,312,0
|
|
20241115,151700,168826309,312,312,312,312,0
|
|
20241115,151600,168826309,312,312,312,312,0
|
|
20241115,151500,168826309,312,312,312,312,66
|
|
20241115,151400,168805717,312,312,312,312,0
|
|
20241115,151300,168805717,312,311,312,311,50
|
|
20241115,151200,168790166,312,312,312,312,0
|
|
20241115,151100,168790166,312,312,312,312,0
|
|
20241115,151000,168790166,312,307,312,307,1402
|
|
20241115,150900,168356829,309,307,309,307,15
|
|
20241115,150800,168352222,309,308,309,308,103
|
|
20241115,150700,168320497,308,308,308,308,94
|
|
20241115,150600,168291545,308,308,308,308,10
|
|
20241115,150500,168288465,309,308,309,308,9
|
|
20241115,150400,168285689,308,308,308,308,2
|
|
20241115,150300,168285073,308,308,308,308,147
|
|
20241115,150200,168239797,312,312,312,312,0
|
|
20241115,150100,168239797,312,312,312,312,0
|
|
20241115,150000,168239797,312,312,312,312,0
|
|
20241115,145900,168239797,312,312,312,312,0
|
|
20241115,145800,168239797,312,312,312,312,0
|
|
20241115,145700,168239797,312,312,312,312,0
|
|
20241115,145600,168239797,312,312,312,312,1
|
|
20241115,145500,168239485,312,312,312,312,0
|
|
20241115,145400,168239485,312,309,312,309,1002
|
|
20241115,145300,167929861,312,312,312,312,2
|
|
20241115,145200,167929237,308,308,308,308,0
|
|
20241115,145100,167929237,308,308,308,308,0
|
|
20241115,145000,167929237,308,308,308,308,0
|
|
20241115,144900,167929237,308,309,309,307,5480
|
|
20241115,144800,166242758,310,310,310,310,0
|
|
20241115,144700,166242758,310,310,310,310,0
|
|
20241115,144600,166242758,310,310,310,310,128
|
|
20241115,144500,166203078,310,310,310,310,0
|
|
20241115,144400,166203078,310,310,310,310,0
|
|
20241115,144300,166203078,310,310,310,310,5000
|
|
20241115,144200,164653078,310,310,310,310,0
|
|
20241115,144100,164653078,310,310,310,310,2
|
|
20241115,144000,164652458,311,311,311,311,1
|
|
20241115,143900,164652147,313,313,313,313,0
|
|
20241115,143800,164652147,313,313,313,313,0
|
|
20241115,143700,164652147,313,313,313,313,0
|
|
20241115,143600,164652147,313,310,313,310,134
|
|
20241115,143500,164610595,308,309,309,308,1162
|
|
20241115,143400,164251550,310,310,310,310,0
|
|
20241115,143300,164251550,310,310,310,310,0
|
|
20241115,143200,164251550,310,310,310,310,0
|
|
20241115,143100,164251550,310,310,310,310,0
|
|
20241115,143000,164251550,310,311,311,310,6788
|
|
20241115,142900,162143170,313,313,313,313,1492
|
|
20241115,142800,161676174,313,313,313,313,0
|
|
20241115,142700,161676174,313,313,313,313,0
|
|
20241115,142600,161676174,313,312,313,312,54
|
|
20241115,142500,161659322,313,313,313,313,0
|
|
20241115,142400,161659322,313,313,313,313,0
|
|
20241115,142300,161659322,313,313,313,313,0
|
|
20241115,142200,161659322,313,313,313,313,0
|
|
20241115,142100,161659322,313,311,313,311,51
|
|
20241115,142000,161643459,313,313,313,313,0
|
|
20241115,141900,161643459,313,313,313,313,0
|
|
20241115,141800,161643459,313,313,313,313,0
|
|
20241115,141700,161643459,313,313,313,313,0
|
|
20241115,141600,161643459,313,313,313,313,0
|
|
20241115,141500,161643459,313,313,313,313,0
|
|
20241115,141400,161643459,313,313,313,313,0
|
|
20241115,141300,161643459,313,313,313,313,0
|
|
20241115,141200,161643459,313,313,313,313,4
|
|
20241115,141100,161642207,313,313,313,313,1602
|
|
20241115,141000,161140781,313,311,313,311,5025
|
|
20241115,140900,159573846,311,311,311,311,1
|
|
20241115,140800,159573535,310,310,310,310,7312
|
|
20241115,140700,157306815,310,310,310,310,0
|
|
20241115,140600,157306815,310,310,310,310,0
|
|
20241115,140500,157306815,310,310,310,310,0
|
|
20241115,140400,157306815,310,310,310,310,0
|
|
20241115,140300,157306815,310,310,310,310,1774
|
|
20241115,140200,156756875,308,308,308,308,16453
|
|
20241115,140100,151689351,308,307,308,307,5001
|
|
20241115,140000,150154043,305,305,305,305,2972
|
|
20241115,135900,149247583,304,304,304,304,1
|
|
20241115,135800,149247279,304,304,304,304,537
|
|
20241115,135700,149084031,303,305,305,303,7
|
|
20241115,135600,149081900,305,305,305,305,26
|
|
20241115,135500,149073970,305,305,305,305,0
|
|
20241115,135400,149073970,305,305,305,305,6
|
|
20241115,135300,149072140,305,305,305,305,4
|
|
20241115,135200,149070920,304,304,304,304,0
|
|
20241115,135100,149070920,304,304,304,304,0
|
|
20241115,135000,149070920,304,304,304,304,3000
|
|
20241115,134900,148158920,306,306,306,306,0
|
|
20241115,134800,148158920,306,306,306,306,0
|
|
20241115,134700,148158920,306,306,306,306,0
|
|
20241115,134600,148158920,306,306,306,306,0
|
|
20241115,134500,148158920,306,306,306,306,0
|
|
20241115,134400,148158920,306,306,306,306,18
|
|
20241115,134300,148153412,304,304,304,304,13
|
|
20241115,134200,148149460,306,306,306,306,0
|
|
20241115,134100,148149460,306,306,306,306,0
|
|
20241115,134000,148149460,306,306,306,306,5
|
|
20241115,133900,148147930,306,306,306,306,2
|
|
20241115,133800,148147318,306,306,306,306,2
|
|
20241115,133700,148146706,306,306,306,306,373
|
|
20241115,133600,148032568,306,306,306,306,0
|
|
20241115,133500,148032568,306,306,306,306,0
|
|
20241115,133400,148032568,306,306,306,306,0
|
|
20241115,133300,148032568,306,306,306,306,0
|
|
20241115,133200,148032568,306,306,306,306,0
|
|
20241115,133100,148032568,306,306,306,306,2018
|
|
20241115,133000,147415060,306,306,306,306,18
|
|
20241115,132900,147409552,306,306,306,306,2
|
|
20241115,132800,147408940,304,304,304,304,0
|
|
20241115,132700,147408940,304,304,304,304,2
|
|
20241115,132600,147408332,304,304,304,304,0
|
|
20241115,132500,147408332,304,304,304,304,0
|
|
20241115,132400,147408332,304,305,305,304,2000
|
|
20241115,132300,146799332,308,308,308,308,0
|
|
20241115,132200,146799332,308,305,308,305,549
|
|
20241115,132100,146631875,305,305,305,305,455
|
|
20241115,132000,146493100,302,305,305,302,25758
|
|
20241115,131900,138677719,308,308,308,308,4
|
|
20241115,131800,138676487,308,308,308,308,0
|
|
20241115,131700,138676487,308,308,308,308,4
|
|
20241115,131600,138675255,308,308,308,308,0
|
|
20241115,131500,138675255,308,308,308,308,0
|
|
20241115,131400,138675255,308,308,308,305,7
|
|
20241115,131300,138673108,305,306,306,305,10000
|
|
20241115,131200,135619821,307,307,307,307,0
|
|
20241115,131100,135619821,307,307,307,307,5000
|
|
20241115,131000,134084821,308,308,308,308,0
|
|
20241115,130900,134084821,308,308,308,308,3000
|
|
20241115,130800,133160821,308,308,308,308,0
|
|
20241115,130700,133160821,308,308,308,308,1681
|
|
20241115,130600,132643073,307,307,307,307,288
|
|
20241115,130500,132554657,310,310,310,310,0
|
|
20241115,130400,132554657,310,310,310,310,3
|
|
20241115,130300,132553727,306,306,306,306,1
|
|
20241115,130200,132553421,306,307,307,306,6000
|
|
20241115,130100,130713484,310,310,310,310,0
|
|
20241115,130000,130713484,310,310,310,310,0
|
|
20241115,125900,130713484,310,310,310,310,0
|
|
20241115,125800,130713484,310,310,310,310,0
|
|
20241115,125700,130713484,310,310,310,310,0
|
|
20241115,125600,130713484,310,310,310,310,0
|
|
20241115,125500,130713484,310,310,310,310,0
|
|
20241115,125400,130713484,310,310,310,310,0
|
|
20241115,125300,130713484,310,310,310,310,3
|
|
20241115,125200,130712554,310,310,310,310,0
|
|
20241115,125100,130712554,310,310,310,310,0
|
|
20241115,125000,130712554,310,307,310,307,3
|
|
20241115,124900,130711627,309,308,309,308,2477
|
|
20241115,124800,129946307,309,309,309,309,0
|
|
20241115,124700,129946307,309,309,309,309,0
|
|
20241115,124600,129946307,309,309,309,309,0
|
|
20241115,124500,129946307,309,309,309,309,10
|
|
20241115,124400,129943217,309,309,309,309,0
|
|
20241115,124300,129943217,309,309,309,309,0
|
|
20241115,124200,129943217,309,309,309,309,4
|
|
20241115,124100,129941981,307,307,307,307,1740
|
|
20241115,124000,129407801,307,307,307,307,0
|
|
20241115,123900,129407801,307,307,307,307,26
|
|
20241115,123800,129399819,307,307,307,307,0
|
|
20241115,123700,129399819,307,307,307,307,0
|
|
20241115,123600,129399819,307,307,307,307,361
|
|
20241115,123500,129288992,309,309,309,309,0
|
|
20241115,123400,129288992,309,309,309,309,0
|
|
20241115,123300,129288992,309,309,309,309,0
|
|
20241115,123200,129288992,309,309,309,309,0
|
|
20241115,123100,129288992,309,309,309,309,0
|
|
20241115,123000,129288992,309,309,309,309,2
|
|
20241115,122900,129288374,307,307,307,307,0
|
|
20241115,122800,129288374,307,307,307,307,0
|
|
20241115,122700,129288374,307,307,307,307,5194
|
|
20241115,122600,127693816,309,309,309,309,2
|
|
20241115,122500,127693198,307,307,307,307,0
|
|
20241115,122400,127693198,307,307,307,307,199
|
|
20241115,122300,127632105,309,309,309,309,0
|
|
20241115,122200,127632105,309,309,309,309,0
|
|
20241115,122100,127632105,309,309,309,309,2
|
|
20241115,122000,127631487,306,307,309,306,1001
|
|
20241115,121900,127323181,309,309,309,309,0
|
|
20241115,121800,127323181,309,309,309,309,2
|
|
20241115,121700,127322563,307,307,307,307,0
|
|
20241115,121600,127322563,307,307,307,307,0
|
|
20241115,121500,127322563,307,307,307,307,0
|
|
20241115,121400,127322563,307,309,309,307,5
|
|
20241115,121300,127321024,307,307,307,307,158
|
|
20241115,121200,127272518,307,307,307,307,54
|
|
20241115,121100,127255940,309,309,309,309,0
|
|
20241115,121000,127255940,309,309,309,309,3
|
|
20241115,120900,127255013,306,306,306,306,606
|
|
20241115,120800,127069577,308,309,309,308,23051
|
|
20241115,120700,119968709,310,310,310,310,0
|
|
20241115,120600,119968709,310,310,310,310,0
|
|
20241115,120500,119968709,310,310,310,310,0
|
|
20241115,120400,119968709,310,310,310,310,4
|
|
20241115,120300,119967469,309,309,309,309,0
|
|
20241115,120200,119967469,309,309,309,309,2887
|
|
20241115,120100,119075386,309,309,309,309,0
|
|
20241115,120000,119075386,309,309,309,309,0
|
|
20241115,115900,119075386,309,309,309,309,0
|
|
20241115,115800,119075386,309,310,310,309,1003
|
|
20241115,115700,118765456,310,310,310,310,0
|
|
20241115,115600,118765456,310,310,310,310,0
|
|
20241115,115500,118765456,310,310,310,310,0
|
|
20241115,115400,118765456,310,310,310,310,0
|
|
20241115,115300,118765456,310,310,310,310,0
|
|
20241115,115200,118765456,310,310,310,310,0
|
|
20241115,115100,118765456,310,310,310,310,102
|
|
20241115,115000,118733836,309,309,309,309,758
|
|
20241115,114900,118499614,309,309,309,309,16
|
|
20241115,114800,118494670,309,309,309,309,0
|
|
20241115,114700,118494670,309,309,309,309,0
|
|
20241115,114600,118494670,309,309,309,309,0
|
|
20241115,114500,118494670,309,309,309,309,0
|
|
20241115,114400,118494670,309,309,309,309,31
|
|
20241115,114300,118485091,310,310,310,310,81
|
|
20241115,114200,118459981,310,310,310,310,2
|
|
20241115,114100,118459361,309,309,309,309,445
|
|
20241115,114000,118321856,309,309,309,309,2
|
|
20241115,113900,118321238,310,310,310,310,0
|
|
20241115,113800,118321238,310,310,310,310,0
|
|
20241115,113700,118321238,310,310,310,310,2
|
|
20241115,113600,118320618,309,309,309,309,0
|
|
20241115,113500,118320618,309,309,309,309,2034
|
|
20241115,113400,117692112,310,310,310,310,500
|
|
20241115,113300,117537112,311,311,311,311,4
|
|
20241115,113200,117535868,311,311,311,311,0
|
|
20241115,113100,117535868,311,311,311,311,0
|
|
20241115,113000,117535868,311,311,311,311,0
|
|
20241115,112900,117535868,311,311,311,311,0
|
|
20241115,112800,117535868,311,309,311,309,501
|
|
20241115,112700,117381057,309,309,309,309,0
|
|
20241115,112600,117381057,309,309,309,309,2900
|
|
20241115,112500,116484957,308,308,308,308,0
|
|
20241115,112400,116484957,308,308,308,308,0
|
|
20241115,112300,116484957,308,308,308,308,573
|
|
20241115,112200,116308473,312,312,312,312,0
|
|
20241115,112100,116308473,312,312,312,312,4
|
|
20241115,112000,116307225,313,313,313,313,0
|
|
20241115,111900,116307225,313,313,313,313,0
|
|
20241115,111800,116307225,313,313,313,313,0
|
|
20241115,111700,116307225,313,313,313,313,0
|
|
20241115,111600,116307225,313,313,313,313,0
|
|
20241115,111500,116307225,313,313,313,313,0
|
|
20241115,111400,116307225,313,313,313,313,0
|
|
20241115,111300,116307225,313,313,313,313,4
|
|
20241115,111200,116305973,313,312,313,312,20
|
|
20241115,111100,116299714,313,313,313,313,0
|
|
20241115,111000,116299714,313,313,313,313,0
|
|
20241115,110900,116299714,313,313,313,313,3
|
|
20241115,110800,116298775,309,310,310,309,733
|
|
20241115,110700,116072174,313,313,313,313,0
|
|
20241115,110600,116072174,313,312,313,312,1500
|
|
20241115,110500,115603485,313,310,313,310,1514
|
|
20241115,110400,115134136,312,312,312,312,17
|
|
20241115,110300,115128832,313,313,313,313,1
|
|
20241115,110200,115128519,313,313,313,313,1274
|
|
20241115,110100,114729757,315,315,315,315,0
|
|
20241115,110000,114729757,315,314,315,314,1170
|
|
20241115,105900,114362357,314,316,316,314,435
|
|
20241115,105800,114225167,316,316,316,316,2359
|
|
20241115,105700,113479723,317,317,317,317,0
|
|
20241115,105600,113479723,317,317,317,317,0
|
|
20241115,105500,113479723,317,317,317,317,2173
|
|
20241115,105400,112790882,317,316,317,316,2272
|
|
20241115,105300,112070763,317,314,317,314,470
|
|
20241115,105200,111923137,315,315,315,315,0
|
|
20241115,105100,111923137,315,315,317,315,261
|
|
20241115,105000,111840786,315,313,315,313,8
|
|
20241115,104900,111838277,313,313,313,313,64
|
|
20241115,104800,111818245,315,315,315,315,0
|
|
20241115,104700,111818245,315,315,315,315,0
|
|
20241115,104600,111818245,315,315,315,315,5096
|
|
20241115,104500,110213005,314,314,314,314,1114
|
|
20241115,104400,109863209,309,309,309,309,0
|
|
20241115,104300,109863209,309,308,309,308,1592
|
|
20241115,104200,109372871,307,306,307,306,4443
|
|
20241115,104100,108012997,308,310,312,307,73818
|
|
20241115,104000,85130324,311,310,311,310,4718
|
|
20241115,103900,83667398,309,309,309,309,0
|
|
20241115,103800,83667398,309,309,309,309,0
|
|
20241115,103700,83667398,309,306,310,306,3119
|
|
20241115,103600,82712929,305,311,311,305,10006
|
|
20241115,103500,79650989,310,311,311,310,20
|
|
20241115,103400,79644776,310,309,310,309,15
|
|
20241115,103300,79640140,309,309,309,309,1
|
|
20241115,103200,79639831,311,311,311,311,0
|
|
20241115,103100,79639831,311,311,311,311,0
|
|
20241115,103000,79639831,311,311,311,311,93
|
|
20241115,102900,79610908,309,309,309,308,9745
|
|
20241115,102800,76600082,309,309,309,309,1000
|
|
20241115,102700,76291082,309,306,309,306,3804
|
|
20241115,102600,75118646,306,306,306,306,1000
|
|
20241115,102500,74812646,306,306,306,306,0
|
|
20241115,102400,74812646,306,306,306,306,0
|
|
20241115,102300,74812646,306,306,306,306,180
|
|
20241115,102200,74757566,309,309,309,309,0
|
|
20241115,102100,74757566,309,309,309,309,0
|
|
20241115,102000,74757566,309,309,309,309,0
|
|
20241115,101900,74757566,309,309,309,309,1106
|
|
20241115,101800,74415812,309,309,309,309,0
|
|
20241115,101700,74415812,309,309,309,309,0
|
|
20241115,101600,74415812,309,309,309,309,0
|
|
20241115,101500,74415812,309,309,309,309,703
|
|
20241115,101400,74198585,309,309,309,309,0
|
|
20241115,101300,74198585,309,309,309,309,3
|
|
20241115,101200,74197658,309,309,309,309,698
|
|
20241115,101100,73981976,306,306,306,306,0
|
|
20241115,101000,73981976,306,306,306,306,0
|
|
20241115,100900,73981976,306,306,306,306,0
|
|
20241115,100800,73981976,306,306,307,306,2252
|
|
20241115,100700,73292863,307,307,307,307,0
|
|
20241115,100600,73292863,307,307,307,307,200
|
|
20241115,100500,73231463,308,309,309,308,11463
|
|
20241115,100400,69690582,309,309,309,309,0
|
|
20241115,100300,69690582,309,314,314,309,27
|
|
20241115,100200,69682229,310,311,311,310,1976
|
|
20241115,100100,69069421,311,311,311,311,0
|
|
20241115,100000,69069421,311,311,311,311,0
|
|
20241115,095900,69069421,311,311,311,311,0
|
|
20241115,095800,69069421,311,311,311,311,3885
|
|
20241115,095700,67861186,315,314,315,314,93
|
|
20241115,095600,67831982,310,311,311,310,1190
|
|
20241115,095500,67462498,311,313,313,311,1067
|
|
20241115,095400,67130631,313,313,313,312,4347
|
|
20241115,095300,65774149,313,313,313,313,100
|
|
20241115,095200,65742849,313,313,314,312,5783
|
|
20241115,095100,63931765,312,310,312,310,15797
|
|
20241115,095000,59030872,310,308,310,308,41
|
|
20241115,094900,59018180,310,310,310,310,0
|
|
20241115,094800,59018180,310,309,310,309,17772
|
|
20241115,094700,53519288,308,308,308,308,0
|
|
20241115,094600,53519288,308,308,308,308,1
|
|
20241115,094500,53518980,309,309,309,308,1168
|
|
20241115,094400,53159214,308,308,308,308,1
|
|
20241115,094300,53158906,309,309,309,309,1
|
|
20241115,094200,53158597,309,308,309,308,1569
|
|
20241115,094100,52673777,305,305,305,305,0
|
|
20241115,094000,52673777,305,305,305,305,0
|
|
20241115,093900,52673777,305,305,305,305,2708
|
|
20241115,093800,51847837,309,309,309,309,0
|
|
20241115,093700,51847837,309,307,309,307,38
|
|
20241115,093600,51836149,303,306,306,303,17
|
|
20241115,093500,51830950,306,305,306,305,41139
|
|
20241115,093400,39283537,305,305,305,302,3068
|
|
20241115,093300,38356020,304,305,305,304,1648
|
|
20241115,093200,37853392,305,304,305,304,3
|
|
20241115,093100,37852479,304,304,304,304,1
|
|
20241115,093000,37852175,303,303,305,302,210
|
|
20241115,092900,37788748,302,301,303,301,4015
|
|
20241115,092800,36574567,300,301,301,299,38815
|
|
20241115,092700,24929831,301,306,306,300,18901
|
|
20241115,092600,19186224,306,306,306,306,0
|
|
20241115,092500,19186224,306,306,306,306,11137
|
|
20241115,092400,15778302,310,306,310,306,1122
|
|
20241115,092300,15430778,307,307,307,307,440
|
|
20241115,092200,15295698,310,310,310,310,2
|
|
20241115,092100,15295078,310,309,310,309,126
|
|
20241115,092000,15256142,310,311,311,309,1822
|
|
20241115,091900,14689639,310,310,311,310,2563
|
|
20241115,091800,13892639,311,312,312,309,2256
|
|
20241115,091700,13191388,314,314,314,313,2449
|
|
20241115,091600,12423442,314,314,315,314,1055
|
|
20241115,091500,12092117,314,314,314,314,662
|
|
20241115,091400,11884249,313,313,313,313,1543
|
|
20241115,091300,11401290,310,310,310,310,2
|
|
20241115,091200,11400670,310,310,310,310,2446
|
|
20241115,091100,10642410,310,310,310,310,2305
|
|
20241115,091000,9927860,310,310,310,310,0
|
|
20241115,090900,9927860,310,310,310,310,0
|
|
20241115,090800,9927860,310,310,310,310,0
|
|
20241115,090700,9927860,310,310,310,310,0
|
|
20241115,090600,9927860,310,310,310,310,209
|
|
20241115,090500,9863070,310,310,310,310,1036
|
|
20241115,090400,9541910,308,309,309,308,2693
|
|
20241115,090300,8711316,310,309,310,309,176
|
|
20241115,090200,8656929,309,309,309,309,0
|
|
20241115,090100,8656929,309,305,309,305,26982
|
|
20241115,090000,388075,305,305,309,305,1264
|