604 lines
25 KiB
CSV
604 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,190100,24695660,274,274,274,274,507
|
|
20241108,190000,24695660,274,274,274,274,0
|
|
20241108,185900,24695660,274,274,274,274,0
|
|
20241108,185800,24695660,274,274,274,274,0
|
|
20241108,185700,24695660,274,274,274,274,0
|
|
20241108,185600,24695660,274,274,274,274,0
|
|
20241108,185500,24695660,274,274,274,274,0
|
|
20241108,185400,24695660,274,274,274,274,0
|
|
20241108,185300,24695660,274,274,274,274,0
|
|
20241108,185200,24695660,274,274,274,274,0
|
|
20241108,185100,24695660,274,274,274,274,0
|
|
20241108,185000,24695660,274,274,274,274,0
|
|
20241108,184900,24695660,274,274,274,274,0
|
|
20241108,184800,24695660,274,274,274,274,0
|
|
20241108,184700,24695660,274,274,274,274,0
|
|
20241108,184600,24695660,274,274,274,274,0
|
|
20241108,184500,24695660,274,274,274,274,0
|
|
20241108,184400,24695660,274,274,274,274,0
|
|
20241108,184300,24695660,274,274,274,274,0
|
|
20241108,184200,24695660,274,274,274,274,0
|
|
20241108,184100,24695660,274,274,274,274,0
|
|
20241108,184000,24695660,274,274,274,274,0
|
|
20241108,183900,24695660,274,274,274,274,0
|
|
20241108,183800,24695660,274,274,274,274,0
|
|
20241108,183700,24695660,274,274,274,274,0
|
|
20241108,183600,24695660,274,274,274,274,0
|
|
20241108,183500,24695660,274,274,274,274,0
|
|
20241108,183400,24695660,274,274,274,274,0
|
|
20241108,183300,24695660,274,274,274,274,0
|
|
20241108,183200,24695660,274,274,274,274,0
|
|
20241108,183100,24695660,274,274,274,274,507
|
|
20241108,183000,24695660,274,274,274,274,0
|
|
20241108,182900,24695660,274,274,274,274,0
|
|
20241108,182800,24695660,274,274,274,274,0
|
|
20241108,182700,24695660,274,274,274,274,0
|
|
20241108,182600,24695660,274,274,274,274,0
|
|
20241108,182500,24695660,274,274,274,274,0
|
|
20241108,182400,24695660,274,274,274,274,0
|
|
20241108,182300,24695660,274,274,274,274,0
|
|
20241108,182200,24695660,274,274,274,274,0
|
|
20241108,182100,24695660,274,274,274,274,0
|
|
20241108,182000,24695660,274,274,274,274,0
|
|
20241108,181900,24695660,274,274,274,274,0
|
|
20241108,181800,24695660,274,274,274,274,0
|
|
20241108,181700,24695660,274,274,274,274,0
|
|
20241108,181600,24695660,274,274,274,274,0
|
|
20241108,181500,24695660,274,274,274,274,0
|
|
20241108,181400,24695660,274,274,274,274,0
|
|
20241108,181300,24695660,274,274,274,274,0
|
|
20241108,181200,24695660,274,274,274,274,0
|
|
20241108,181100,24695660,274,274,274,274,0
|
|
20241108,181000,24695660,274,274,274,274,0
|
|
20241108,180900,24695660,274,274,274,274,0
|
|
20241108,180800,24695660,274,274,274,274,0
|
|
20241108,180700,24695660,274,274,274,274,0
|
|
20241108,180600,24695660,274,274,274,274,0
|
|
20241108,180500,24695660,274,274,274,274,0
|
|
20241108,180400,24695660,274,274,274,274,0
|
|
20241108,180300,24695660,274,274,274,274,0
|
|
20241108,180200,24695660,274,274,274,274,0
|
|
20241108,180100,24695660,274,274,274,274,507
|
|
20241108,180000,24695660,274,274,274,274,0
|
|
20241108,175900,24695660,274,274,274,274,0
|
|
20241108,175800,24695660,274,274,274,274,0
|
|
20241108,175700,24695660,274,274,274,274,0
|
|
20241108,175600,24695660,274,274,274,274,0
|
|
20241108,175500,24695660,274,274,274,274,0
|
|
20241108,175400,24695660,274,274,274,274,0
|
|
20241108,175300,24695660,274,274,274,274,0
|
|
20241108,175200,24695660,274,274,274,274,0
|
|
20241108,175100,24695660,274,274,274,274,0
|
|
20241108,175000,24695660,274,274,274,274,0
|
|
20241108,174900,24695660,274,274,274,274,0
|
|
20241108,174800,24695660,274,274,274,274,0
|
|
20241108,174700,24695660,274,274,274,274,0
|
|
20241108,174600,24695660,274,274,274,274,0
|
|
20241108,174500,24695660,274,274,274,274,0
|
|
20241108,174400,24695660,274,274,274,274,0
|
|
20241108,174300,24695660,274,274,274,274,0
|
|
20241108,174200,24695660,274,274,274,274,0
|
|
20241108,174100,24695660,274,274,274,274,0
|
|
20241108,174000,24695660,274,274,274,274,0
|
|
20241108,173900,24695660,274,274,274,274,0
|
|
20241108,173800,24695660,274,274,274,274,0
|
|
20241108,173700,24695660,274,274,274,274,0
|
|
20241108,173600,24695660,274,274,274,274,0
|
|
20241108,173500,24695660,274,274,274,274,0
|
|
20241108,173400,24695660,274,274,274,274,0
|
|
20241108,173300,24695660,274,274,274,274,0
|
|
20241108,173200,24695660,274,274,274,274,0
|
|
20241108,173100,24695660,274,274,274,274,507
|
|
20241108,173000,24695660,274,274,274,274,0
|
|
20241108,172900,24695660,274,274,274,274,0
|
|
20241108,172800,24695660,274,274,274,274,0
|
|
20241108,172700,24695660,274,274,274,274,0
|
|
20241108,172600,24695660,274,274,274,274,0
|
|
20241108,172500,24695660,274,274,274,274,0
|
|
20241108,172400,24695660,274,274,274,274,0
|
|
20241108,172300,24695660,274,274,274,274,0
|
|
20241108,172200,24695660,274,274,274,274,0
|
|
20241108,172100,24695660,274,274,274,274,0
|
|
20241108,172000,24695660,274,274,274,274,0
|
|
20241108,171900,24695660,274,274,274,274,0
|
|
20241108,171800,24695660,274,274,274,274,0
|
|
20241108,171700,24695660,274,274,274,274,0
|
|
20241108,171600,24695660,274,274,274,274,0
|
|
20241108,171500,24695660,274,274,274,274,0
|
|
20241108,171400,24695660,274,274,274,274,0
|
|
20241108,171300,24695660,274,274,274,274,0
|
|
20241108,171200,24695660,274,274,274,274,0
|
|
20241108,171100,24695660,274,274,274,274,0
|
|
20241108,171000,24695660,274,274,274,274,0
|
|
20241108,170900,24695660,274,274,274,274,0
|
|
20241108,170800,24695660,274,274,274,274,0
|
|
20241108,170700,24695660,274,274,274,274,0
|
|
20241108,170600,24695660,274,274,274,274,0
|
|
20241108,170500,24695660,274,274,274,274,0
|
|
20241108,170400,24695660,274,274,274,274,0
|
|
20241108,170300,24695660,274,274,274,274,0
|
|
20241108,170200,24695660,274,274,274,274,0
|
|
20241108,170100,24695660,274,274,274,274,507
|
|
20241108,170000,24695660,274,274,274,274,0
|
|
20241108,165900,24695660,274,274,274,274,0
|
|
20241108,165800,24695660,274,274,274,274,0
|
|
20241108,165700,24695660,274,274,274,274,0
|
|
20241108,165600,24695660,274,274,274,274,0
|
|
20241108,165500,24695660,274,274,274,274,0
|
|
20241108,165400,24695660,274,274,274,274,0
|
|
20241108,165300,24695660,274,274,274,274,0
|
|
20241108,165200,24695660,274,274,274,274,0
|
|
20241108,165100,24695660,274,274,274,274,0
|
|
20241108,165000,24695660,274,274,274,274,0
|
|
20241108,164900,24695660,274,274,274,274,0
|
|
20241108,164800,24695660,274,274,274,274,0
|
|
20241108,164700,24695660,274,274,274,274,0
|
|
20241108,164600,24695660,274,274,274,274,0
|
|
20241108,164500,24695660,274,274,274,274,0
|
|
20241108,164400,24695660,274,274,274,274,0
|
|
20241108,164300,24695660,274,274,274,274,0
|
|
20241108,164200,24695660,274,274,274,274,0
|
|
20241108,164100,24695660,274,274,274,274,0
|
|
20241108,164000,24695660,274,274,274,274,0
|
|
20241108,163900,24695660,274,274,274,274,0
|
|
20241108,163800,24695660,274,274,274,274,0
|
|
20241108,163700,24695660,274,274,274,274,0
|
|
20241108,163600,24695660,274,274,274,274,0
|
|
20241108,163500,24695660,274,274,274,274,0
|
|
20241108,163400,24695660,274,274,274,274,0
|
|
20241108,163300,24695660,274,274,274,274,0
|
|
20241108,163200,24695660,274,274,274,274,0
|
|
20241108,163100,24695660,274,274,274,274,507
|
|
20241108,163000,24695660,274,274,274,274,0
|
|
20241108,162900,24695660,274,274,274,274,0
|
|
20241108,162800,24695660,274,274,274,274,0
|
|
20241108,162700,24695660,274,274,274,274,0
|
|
20241108,162600,24695660,274,274,274,274,0
|
|
20241108,162500,24695660,274,274,274,274,0
|
|
20241108,162400,24695660,274,274,274,274,0
|
|
20241108,162300,24695660,274,274,274,274,0
|
|
20241108,162200,24695660,274,274,274,274,0
|
|
20241108,162100,24695660,274,274,274,274,0
|
|
20241108,162000,24695660,274,274,274,274,0
|
|
20241108,161900,24695660,274,274,274,274,0
|
|
20241108,161800,24695660,274,274,274,274,0
|
|
20241108,161700,24695660,274,274,274,274,0
|
|
20241108,161600,24695660,274,274,274,274,0
|
|
20241108,161500,24695660,274,274,274,274,0
|
|
20241108,161400,24695660,274,274,274,274,0
|
|
20241108,161300,24695660,274,274,274,274,0
|
|
20241108,161200,24695660,274,274,274,274,0
|
|
20241108,161100,24695660,274,274,274,274,0
|
|
20241108,161000,24695660,274,274,274,274,0
|
|
20241108,160900,24695660,274,274,274,274,0
|
|
20241108,160800,24695660,274,274,274,274,0
|
|
20241108,160700,24695660,274,274,274,274,0
|
|
20241108,160600,24695660,274,274,274,274,0
|
|
20241108,160500,24695660,274,274,274,274,0
|
|
20241108,160400,24695660,274,274,274,274,0
|
|
20241108,160300,24695660,274,274,274,274,0
|
|
20241108,160200,24695660,274,274,274,274,0
|
|
20241108,160100,24695660,274,274,274,274,507
|
|
20241108,160000,24695660,274,274,274,274,0
|
|
20241108,155900,24695660,274,274,274,274,0
|
|
20241108,155800,24695660,274,274,274,274,0
|
|
20241108,155700,24695660,274,274,274,274,0
|
|
20241108,155600,24695660,274,274,274,274,0
|
|
20241108,155500,24695660,274,274,274,274,0
|
|
20241108,155400,24695660,274,274,274,274,0
|
|
20241108,155300,24695660,274,274,274,274,0
|
|
20241108,155200,24695660,274,274,274,274,0
|
|
20241108,155100,24695660,274,274,274,274,0
|
|
20241108,155000,24695660,274,274,274,274,0
|
|
20241108,154900,24695660,274,274,274,274,0
|
|
20241108,154800,24695660,274,274,274,274,0
|
|
20241108,154700,24695660,274,274,274,274,0
|
|
20241108,154600,24695660,274,274,274,274,0
|
|
20241108,154500,24695660,274,274,274,274,0
|
|
20241108,154400,24695660,274,274,274,274,0
|
|
20241108,154300,24695660,274,274,274,274,0
|
|
20241108,154200,24695660,274,274,274,274,0
|
|
20241108,154100,24695660,274,274,274,274,0
|
|
20241108,154000,24695660,274,274,274,274,0
|
|
20241108,153900,24695660,274,274,274,274,0
|
|
20241108,153800,24695660,274,274,274,274,0
|
|
20241108,153700,24695660,274,274,274,274,0
|
|
20241108,153600,24695660,274,274,274,274,0
|
|
20241108,153500,24695660,274,274,274,274,0
|
|
20241108,153400,24695660,274,274,274,274,0
|
|
20241108,153300,24695660,274,274,274,274,0
|
|
20241108,153200,24695660,274,274,274,274,0
|
|
20241108,153100,24695660,274,274,274,274,507
|
|
20241108,153000,24695660,274,274,274,274,507
|
|
20241108,152900,24556742,273,273,273,273,0
|
|
20241108,152800,24556742,273,273,273,273,0
|
|
20241108,152700,24556742,273,273,273,273,0
|
|
20241108,152600,24556742,273,273,273,273,0
|
|
20241108,152500,24556742,273,273,273,273,0
|
|
20241108,152400,24556742,273,273,273,273,0
|
|
20241108,152300,24556742,273,273,273,273,0
|
|
20241108,152200,24556742,273,273,273,273,0
|
|
20241108,152100,24556742,273,273,273,273,0
|
|
20241108,152000,24556742,273,273,273,273,0
|
|
20241108,151900,24556742,273,273,273,273,3
|
|
20241108,151800,24555923,273,273,273,273,0
|
|
20241108,151700,24555923,273,273,273,273,2
|
|
20241108,151600,24555377,273,273,273,273,0
|
|
20241108,151500,24555377,273,273,274,273,69
|
|
20241108,151400,24536494,273,273,273,273,1
|
|
20241108,151300,24536221,272,272,272,272,318
|
|
20241108,151200,24449725,272,272,272,272,0
|
|
20241108,151100,24449725,272,272,272,272,0
|
|
20241108,151000,24449725,272,272,272,272,6
|
|
20241108,150900,24448093,273,273,273,273,0
|
|
20241108,150800,24448093,273,273,273,273,0
|
|
20241108,150700,24448093,273,273,273,273,20
|
|
20241108,150600,24442633,273,273,273,273,0
|
|
20241108,150500,24442633,273,273,273,273,0
|
|
20241108,150400,24442633,273,273,273,273,0
|
|
20241108,150300,24442633,273,273,273,273,0
|
|
20241108,150200,24442633,273,273,273,273,0
|
|
20241108,150100,24442633,273,273,273,273,37
|
|
20241108,150000,24432532,272,272,272,272,1
|
|
20241108,145900,24432260,273,273,273,273,0
|
|
20241108,145800,24432260,273,273,273,273,1
|
|
20241108,145700,24431987,273,273,273,273,0
|
|
20241108,145600,24431987,273,273,273,273,0
|
|
20241108,145500,24431987,273,273,273,273,0
|
|
20241108,145400,24431987,273,273,273,273,0
|
|
20241108,145300,24431987,273,273,273,273,0
|
|
20241108,145200,24431987,273,273,273,273,0
|
|
20241108,145100,24431987,273,273,273,273,0
|
|
20241108,145000,24431987,273,273,273,273,0
|
|
20241108,144900,24431987,273,273,273,273,0
|
|
20241108,144800,24431987,273,273,273,273,0
|
|
20241108,144700,24431987,273,273,273,273,0
|
|
20241108,144600,24431987,273,272,273,272,600
|
|
20241108,144500,24268783,273,273,273,273,0
|
|
20241108,144400,24268783,273,273,273,273,0
|
|
20241108,144300,24268783,273,273,273,273,41
|
|
20241108,144200,24257590,273,273,273,273,0
|
|
20241108,144100,24257590,273,273,273,273,0
|
|
20241108,144000,24257590,273,273,273,273,0
|
|
20241108,143900,24257590,273,273,273,273,0
|
|
20241108,143800,24257590,273,273,273,273,0
|
|
20241108,143700,24257590,273,273,273,273,0
|
|
20241108,143600,24257590,273,273,273,273,0
|
|
20241108,143500,24257590,273,273,273,273,0
|
|
20241108,143400,24257590,273,273,273,273,0
|
|
20241108,143300,24257590,273,273,273,273,0
|
|
20241108,143200,24257590,273,273,273,273,0
|
|
20241108,143100,24257590,273,273,273,273,0
|
|
20241108,143000,24257590,273,273,273,273,0
|
|
20241108,142900,24257590,273,273,273,273,0
|
|
20241108,142800,24257590,273,273,273,273,0
|
|
20241108,142700,24257590,273,273,273,273,0
|
|
20241108,142600,24257590,273,273,273,273,0
|
|
20241108,142500,24257590,273,273,273,273,0
|
|
20241108,142400,24257590,273,273,273,273,0
|
|
20241108,142300,24257590,273,273,273,273,0
|
|
20241108,142200,24257590,273,273,273,273,0
|
|
20241108,142100,24257590,273,273,273,273,0
|
|
20241108,142000,24257590,273,273,273,273,0
|
|
20241108,141900,24257590,273,273,273,273,0
|
|
20241108,141800,24257590,273,273,273,273,0
|
|
20241108,141700,24257590,273,273,273,273,0
|
|
20241108,141600,24257590,273,273,273,273,0
|
|
20241108,141500,24257590,273,273,273,273,0
|
|
20241108,141400,24257590,273,273,273,273,0
|
|
20241108,141300,24257590,273,273,273,273,1
|
|
20241108,141200,24257317,272,272,272,272,0
|
|
20241108,141100,24257317,272,272,272,272,0
|
|
20241108,141000,24257317,272,272,272,272,0
|
|
20241108,140900,24257317,272,272,272,272,0
|
|
20241108,140800,24257317,272,272,272,272,0
|
|
20241108,140700,24257317,272,272,272,272,0
|
|
20241108,140600,24257317,272,272,272,272,0
|
|
20241108,140500,24257317,272,272,272,272,0
|
|
20241108,140400,24257317,272,272,272,272,0
|
|
20241108,140300,24257317,272,272,272,272,5720
|
|
20241108,140200,22701477,272,272,272,272,2780
|
|
20241108,140100,21945317,273,273,273,273,1
|
|
20241108,140000,21945044,272,272,272,272,1
|
|
20241108,135900,21944772,273,273,273,273,2
|
|
20241108,135800,21944226,273,273,273,273,0
|
|
20241108,135700,21944226,273,273,273,273,0
|
|
20241108,135600,21944226,273,273,273,273,1
|
|
20241108,135500,21943953,273,273,273,273,0
|
|
20241108,135400,21943953,273,273,273,273,0
|
|
20241108,135300,21943953,273,273,273,273,0
|
|
20241108,135200,21943953,273,273,273,273,58
|
|
20241108,135100,21928119,273,273,273,273,1
|
|
20241108,135000,21927846,273,273,273,273,0
|
|
20241108,134900,21927846,273,273,273,273,0
|
|
20241108,134800,21927846,273,272,273,272,11255
|
|
20241108,134700,18866484,274,274,274,274,4
|
|
20241108,134600,18865388,273,273,273,273,0
|
|
20241108,134500,18865388,273,273,273,273,0
|
|
20241108,134400,18865388,273,273,273,273,293
|
|
20241108,134300,18785399,273,273,273,273,1707
|
|
20241108,134200,18319388,274,274,274,274,0
|
|
20241108,134100,18319388,274,274,274,274,0
|
|
20241108,134000,18319388,274,274,274,274,0
|
|
20241108,133900,18319388,274,274,274,274,0
|
|
20241108,133800,18319388,274,274,274,274,0
|
|
20241108,133700,18319388,274,274,274,274,0
|
|
20241108,133600,18319388,274,274,274,274,0
|
|
20241108,133500,18319388,274,274,274,274,0
|
|
20241108,133400,18319388,274,274,274,274,0
|
|
20241108,133300,18319388,274,274,274,274,0
|
|
20241108,133200,18319388,274,274,274,274,0
|
|
20241108,133100,18319388,274,274,274,274,0
|
|
20241108,133000,18319388,274,274,274,274,0
|
|
20241108,132900,18319388,274,274,274,274,0
|
|
20241108,132800,18319388,274,274,274,274,0
|
|
20241108,132700,18319388,274,274,274,274,0
|
|
20241108,132600,18319388,274,274,274,274,0
|
|
20241108,132500,18319388,274,274,274,274,0
|
|
20241108,132400,18319388,274,274,274,274,15
|
|
20241108,132300,18315278,274,274,274,274,0
|
|
20241108,132200,18315278,274,274,274,274,1
|
|
20241108,132100,18315004,273,273,273,273,0
|
|
20241108,132000,18315004,273,273,273,273,0
|
|
20241108,131900,18315004,273,273,273,273,0
|
|
20241108,131800,18315004,273,273,273,273,0
|
|
20241108,131700,18315004,273,273,273,273,0
|
|
20241108,131600,18315004,273,273,273,273,0
|
|
20241108,131500,18315004,273,273,273,273,0
|
|
20241108,131400,18315004,273,273,273,273,1
|
|
20241108,131300,18314731,274,274,274,274,800
|
|
20241108,131200,18095531,274,274,274,274,0
|
|
20241108,131100,18095531,274,274,274,274,0
|
|
20241108,131000,18095531,274,274,274,274,0
|
|
20241108,130900,18095531,274,274,274,274,0
|
|
20241108,130800,18095531,274,274,274,274,0
|
|
20241108,130700,18095531,274,274,274,274,0
|
|
20241108,130600,18095531,274,274,274,274,0
|
|
20241108,130500,18095531,274,274,274,274,0
|
|
20241108,130400,18095531,274,274,274,274,11
|
|
20241108,130300,18092517,274,273,274,272,4111
|
|
20241108,130200,16974182,272,272,272,272,1
|
|
20241108,130100,16973910,274,274,274,274,0
|
|
20241108,130000,16973910,274,274,274,274,0
|
|
20241108,125900,16973910,274,274,274,274,0
|
|
20241108,125800,16973910,274,274,274,274,0
|
|
20241108,125700,16973910,274,274,274,274,0
|
|
20241108,125600,16973910,274,274,274,274,0
|
|
20241108,125500,16973910,274,274,274,274,0
|
|
20241108,125400,16973910,274,274,274,274,8
|
|
20241108,125300,16971718,274,274,274,274,44
|
|
20241108,125200,16959662,272,273,273,272,4911
|
|
20241108,125100,15622142,274,273,274,273,45
|
|
20241108,125000,15609813,273,273,273,273,6156
|
|
20241108,124900,13929225,274,274,274,274,0
|
|
20241108,124800,13929225,274,274,274,274,0
|
|
20241108,124700,13929225,274,274,274,274,1
|
|
20241108,124600,13928951,274,274,274,274,1
|
|
20241108,124500,13928677,273,273,273,273,0
|
|
20241108,124400,13928677,273,273,273,273,0
|
|
20241108,124300,13928677,273,273,273,273,1
|
|
20241108,124200,13928404,274,274,274,274,0
|
|
20241108,124100,13928404,274,274,274,274,0
|
|
20241108,124000,13928404,274,274,274,274,0
|
|
20241108,123900,13928404,274,274,274,274,0
|
|
20241108,123800,13928404,274,274,274,274,0
|
|
20241108,123700,13928404,274,274,274,274,0
|
|
20241108,123600,13928404,274,274,274,274,0
|
|
20241108,123500,13928404,274,274,274,274,0
|
|
20241108,123400,13928404,274,274,274,274,0
|
|
20241108,123300,13928404,274,274,274,274,1
|
|
20241108,123200,13928130,274,274,274,274,0
|
|
20241108,123100,13928130,274,274,274,274,0
|
|
20241108,123000,13928130,274,274,274,274,0
|
|
20241108,122900,13928130,274,274,274,274,0
|
|
20241108,122800,13928130,274,274,274,274,0
|
|
20241108,122700,13928130,274,274,274,274,0
|
|
20241108,122600,13928130,274,274,274,274,0
|
|
20241108,122500,13928130,274,274,274,274,0
|
|
20241108,122400,13928130,274,274,274,274,0
|
|
20241108,122300,13928130,274,274,274,274,0
|
|
20241108,122200,13928130,274,274,274,274,0
|
|
20241108,122100,13928130,274,274,274,274,0
|
|
20241108,122000,13928130,274,274,274,274,0
|
|
20241108,121900,13928130,274,274,274,274,0
|
|
20241108,121800,13928130,274,274,274,274,0
|
|
20241108,121700,13928130,274,274,274,274,0
|
|
20241108,121600,13928130,274,274,274,274,1
|
|
20241108,121500,13927856,274,274,274,274,10
|
|
20241108,121400,13925116,274,274,274,274,0
|
|
20241108,121300,13925116,274,274,274,274,0
|
|
20241108,121200,13925116,274,274,274,274,0
|
|
20241108,121100,13925116,274,274,274,274,0
|
|
20241108,121000,13925116,274,274,274,274,0
|
|
20241108,120900,13925116,274,274,274,274,0
|
|
20241108,120800,13925116,274,274,274,274,0
|
|
20241108,120700,13925116,274,274,274,274,1
|
|
20241108,120600,13924842,273,273,273,273,1
|
|
20241108,120500,13924569,273,273,273,273,0
|
|
20241108,120400,13924569,273,273,273,273,0
|
|
20241108,120300,13924569,273,273,273,273,0
|
|
20241108,120200,13924569,273,273,273,273,0
|
|
20241108,120100,13924569,273,273,273,273,10000
|
|
20241108,120000,11194569,273,273,273,273,0
|
|
20241108,115900,11194569,273,273,273,273,1500
|
|
20241108,115800,10785069,273,273,273,273,0
|
|
20241108,115700,10785069,273,273,273,273,0
|
|
20241108,115600,10785069,273,273,273,273,0
|
|
20241108,115500,10785069,273,273,273,273,2
|
|
20241108,115400,10784523,274,274,274,274,202
|
|
20241108,115300,10729175,274,274,274,274,1000
|
|
20241108,115200,10455175,273,273,273,273,0
|
|
20241108,115100,10455175,273,273,273,273,0
|
|
20241108,115000,10455175,273,273,273,273,0
|
|
20241108,114900,10455175,273,273,273,273,0
|
|
20241108,114800,10455175,273,273,273,273,0
|
|
20241108,114700,10455175,273,273,273,273,0
|
|
20241108,114600,10455175,273,273,273,273,0
|
|
20241108,114500,10455175,273,273,273,273,0
|
|
20241108,114400,10455175,273,273,273,273,0
|
|
20241108,114300,10455175,273,273,273,273,1
|
|
20241108,114200,10454902,274,274,274,274,0
|
|
20241108,114100,10454902,274,274,274,274,0
|
|
20241108,114000,10454902,274,274,274,274,31
|
|
20241108,113900,10446408,274,274,274,274,0
|
|
20241108,113800,10446408,274,274,274,274,0
|
|
20241108,113700,10446408,274,274,274,274,0
|
|
20241108,113600,10446408,274,274,274,274,0
|
|
20241108,113500,10446408,274,274,274,274,0
|
|
20241108,113400,10446408,274,274,274,274,0
|
|
20241108,113300,10446408,274,274,274,274,0
|
|
20241108,113200,10446408,274,274,274,274,0
|
|
20241108,113100,10446408,274,274,274,274,0
|
|
20241108,113000,10446408,274,274,274,274,0
|
|
20241108,112900,10446408,274,274,274,274,0
|
|
20241108,112800,10446408,274,274,274,274,0
|
|
20241108,112700,10446408,274,274,274,274,0
|
|
20241108,112600,10446408,274,274,274,274,0
|
|
20241108,112500,10446408,274,274,274,274,0
|
|
20241108,112400,10446408,274,274,274,274,0
|
|
20241108,112300,10446408,274,274,274,274,0
|
|
20241108,112200,10446408,274,274,274,274,30
|
|
20241108,112100,10438188,274,274,274,274,0
|
|
20241108,112000,10438188,274,274,274,274,17
|
|
20241108,111900,10433530,275,275,275,275,0
|
|
20241108,111800,10433530,275,275,275,275,0
|
|
20241108,111700,10433530,275,275,275,275,0
|
|
20241108,111600,10433530,275,275,275,275,0
|
|
20241108,111500,10433530,275,275,275,275,0
|
|
20241108,111400,10433530,275,275,275,275,0
|
|
20241108,111300,10433530,275,275,275,275,0
|
|
20241108,111200,10433530,275,274,275,274,2
|
|
20241108,111100,10432981,273,273,273,273,2259
|
|
20241108,111000,9816274,274,274,274,274,0
|
|
20241108,110900,9816274,274,274,274,274,45
|
|
20241108,110800,9803944,273,274,274,273,381
|
|
20241108,110700,9699551,274,274,274,274,0
|
|
20241108,110600,9699551,274,274,274,274,0
|
|
20241108,110500,9699551,274,274,274,274,2000
|
|
20241108,110400,9151551,274,274,274,274,0
|
|
20241108,110300,9151551,274,274,274,274,101
|
|
20241108,110200,9123877,275,275,275,275,1775
|
|
20241108,110100,8635752,275,275,275,275,4118
|
|
20241108,110000,7503302,274,274,274,274,0
|
|
20241108,105900,7503302,274,274,274,274,0
|
|
20241108,105800,7503302,274,274,274,274,0
|
|
20241108,105700,7503302,274,274,274,274,0
|
|
20241108,105600,7503302,274,274,274,274,0
|
|
20241108,105500,7503302,274,274,274,274,0
|
|
20241108,105400,7503302,274,274,274,274,614
|
|
20241108,105300,7335066,275,275,275,275,0
|
|
20241108,105200,7335066,275,275,275,275,0
|
|
20241108,105100,7335066,275,275,275,275,0
|
|
20241108,105000,7335066,275,275,275,275,0
|
|
20241108,104900,7335066,275,275,275,275,0
|
|
20241108,104800,7335066,275,275,275,275,0
|
|
20241108,104700,7335066,275,275,275,275,0
|
|
20241108,104600,7335066,275,275,275,275,44
|
|
20241108,104500,7322966,275,275,275,275,1
|
|
20241108,104400,7322691,274,274,274,274,0
|
|
20241108,104300,7322691,274,274,274,274,11028
|
|
20241108,104200,4301019,275,275,275,275,0
|
|
20241108,104100,4301019,275,275,275,275,149
|
|
20241108,104000,4260044,275,275,275,275,10
|
|
20241108,103900,4257294,273,273,273,273,0
|
|
20241108,103800,4257294,273,273,273,273,0
|
|
20241108,103700,4257294,273,273,273,273,0
|
|
20241108,103600,4257294,273,273,273,273,0
|
|
20241108,103500,4257294,273,273,273,273,0
|
|
20241108,103400,4257294,273,273,273,273,0
|
|
20241108,103300,4257294,273,273,273,273,0
|
|
20241108,103200,4257294,273,274,274,273,31
|
|
20241108,103100,4248804,274,274,274,274,0
|
|
20241108,103000,4248804,274,274,274,274,4500
|
|
20241108,102900,3015804,275,275,275,275,0
|
|
20241108,102800,3015804,275,275,275,275,0
|
|
20241108,102700,3015804,275,275,275,275,14
|
|
20241108,102600,3011954,275,275,275,275,5
|
|
20241108,102500,3010579,276,276,276,276,0
|
|
20241108,102400,3010579,276,276,276,276,0
|
|
20241108,102300,3010579,276,276,276,276,1000
|
|
20241108,102200,2734579,276,276,276,276,0
|
|
20241108,102100,2734579,276,276,276,276,0
|
|
20241108,102000,2734579,276,276,276,276,0
|
|
20241108,101900,2734579,276,276,276,276,0
|
|
20241108,101800,2734579,276,275,276,274,25
|
|
20241108,101700,2727708,275,275,275,275,3
|
|
20241108,101600,2726883,275,275,275,275,0
|
|
20241108,101500,2726883,275,275,275,275,0
|
|
20241108,101400,2726883,275,275,275,275,20
|
|
20241108,101300,2721383,275,275,275,275,10
|
|
20241108,101200,2718633,275,275,275,275,90
|
|
20241108,101100,2693883,275,275,275,275,1700
|
|
20241108,101000,2226383,275,275,275,275,0
|
|
20241108,100900,2226383,275,275,275,275,0
|
|
20241108,100800,2226383,275,275,275,275,0
|
|
20241108,100700,2226383,275,275,275,275,0
|
|
20241108,100600,2226383,275,275,275,275,0
|
|
20241108,100500,2226383,275,275,275,275,0
|
|
20241108,100400,2226383,275,275,275,275,0
|
|
20241108,100300,2226383,275,275,275,275,0
|
|
20241108,100200,2226383,275,275,275,275,17
|
|
20241108,100100,2221708,274,274,274,274,0
|
|
20241108,100000,2221708,274,274,274,274,0
|
|
20241108,095900,2221708,274,274,274,274,0
|
|
20241108,095800,2221708,274,274,274,274,0
|
|
20241108,095700,2221708,274,274,274,274,0
|
|
20241108,095600,2221708,274,274,274,274,0
|
|
20241108,095500,2221708,274,274,274,274,500
|
|
20241108,095400,2084708,275,275,275,275,0
|
|
20241108,095300,2084708,275,275,275,275,0
|
|
20241108,095200,2084708,275,275,275,275,0
|
|
20241108,095100,2084708,275,275,275,275,0
|
|
20241108,095000,2084708,275,275,275,275,14
|
|
20241108,094900,2080858,275,275,275,275,2
|
|
20241108,094800,2080308,275,275,275,275,10
|
|
20241108,094700,2077558,275,275,275,275,19
|
|
20241108,094600,2072333,275,275,275,275,0
|
|
20241108,094500,2072333,275,275,275,275,0
|
|
20241108,094400,2072333,275,275,275,275,1
|
|
20241108,094300,2072058,275,275,275,275,1
|
|
20241108,094200,2071783,275,275,275,275,74
|
|
20241108,094100,2051433,275,274,275,274,4
|
|
20241108,094000,2050335,275,275,275,275,1
|
|
20241108,093900,2050060,275,275,275,275,0
|
|
20241108,093800,2050060,275,275,275,275,0
|
|
20241108,093700,2050060,275,275,275,275,0
|
|
20241108,093600,2050060,275,275,275,275,0
|
|
20241108,093500,2050060,275,275,275,275,0
|
|
20241108,093400,2050060,275,275,275,275,0
|
|
20241108,093300,2050060,275,275,275,275,0
|
|
20241108,093200,2050060,275,275,275,275,0
|
|
20241108,093100,2050060,275,275,275,275,0
|
|
20241108,093000,2050060,275,275,275,275,0
|
|
20241108,092900,2050060,275,275,275,275,7
|
|
20241108,092800,2048135,275,275,275,275,0
|
|
20241108,092700,2048135,275,275,275,275,0
|
|
20241108,092600,2048135,275,275,275,275,0
|
|
20241108,092500,2048135,275,275,275,275,150
|
|
20241108,092400,2006885,275,275,275,275,0
|
|
20241108,092300,2006885,275,275,275,275,0
|
|
20241108,092200,2006885,275,275,275,275,0
|
|
20241108,092100,2006885,275,275,275,275,0
|
|
20241108,092000,2006885,275,275,275,275,0
|
|
20241108,091900,2006885,275,275,275,275,1
|
|
20241108,091800,2006610,275,275,275,274,9
|
|
20241108,091700,2004136,275,275,275,275,2002
|
|
20241108,091600,1453586,274,274,275,274,338
|
|
20241108,091500,1360970,274,274,274,274,0
|
|
20241108,091400,1360970,274,275,275,274,4
|
|
20241108,091300,1359872,274,275,276,274,1266
|
|
20241108,091200,1011723,275,275,275,275,500
|
|
20241108,091100,874223,275,275,275,275,0
|
|
20241108,091000,874223,275,275,275,275,0
|
|
20241108,090900,874223,275,275,275,275,0
|
|
20241108,090800,874223,275,274,275,274,2
|
|
20241108,090700,873674,275,275,275,275,0
|
|
20241108,090600,873674,275,275,275,275,0
|
|
20241108,090500,873674,275,275,275,275,0
|
|
20241108,090400,873674,275,275,275,275,1
|
|
20241108,090300,873399,274,275,275,274,1835
|
|
20241108,090200,368775,275,275,275,275,0
|
|
20241108,090100,368775,275,275,276,274,703
|
|
20241108,090000,175450,275,275,275,275,638
|