624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192100,96631242,209,209,209,209,301
|
|
20241105,192000,96631242,209,209,209,209,0
|
|
20241105,191900,96631242,209,209,209,209,0
|
|
20241105,191800,96631242,209,209,209,209,0
|
|
20241105,191700,96631242,209,209,209,209,0
|
|
20241105,191600,96631242,209,209,209,209,0
|
|
20241105,191500,96631242,209,209,209,209,0
|
|
20241105,191400,96631242,209,209,209,209,0
|
|
20241105,191300,96631242,209,209,209,209,0
|
|
20241105,191200,96631242,209,209,209,209,0
|
|
20241105,191100,96631242,209,209,209,209,0
|
|
20241105,191000,96631242,209,209,209,209,0
|
|
20241105,190900,96631242,209,209,209,209,0
|
|
20241105,190800,96631242,209,209,209,209,0
|
|
20241105,190700,96631242,209,209,209,209,0
|
|
20241105,190600,96631242,209,209,209,209,0
|
|
20241105,190500,96631242,209,209,209,209,0
|
|
20241105,190400,96631242,209,209,209,209,0
|
|
20241105,190300,96631242,209,209,209,209,0
|
|
20241105,190200,96631242,209,209,209,209,0
|
|
20241105,190100,96631242,209,209,209,209,0
|
|
20241105,190000,96631242,209,209,209,209,0
|
|
20241105,185900,96631242,209,209,209,209,0
|
|
20241105,185800,96631242,209,209,209,209,0
|
|
20241105,185700,96631242,209,209,209,209,0
|
|
20241105,185600,96631242,209,209,209,209,0
|
|
20241105,185500,96631242,209,209,209,209,0
|
|
20241105,185400,96631242,209,209,209,209,0
|
|
20241105,185300,96631242,209,209,209,209,0
|
|
20241105,185200,96631242,209,209,209,209,0
|
|
20241105,185100,96631242,209,209,209,209,301
|
|
20241105,185000,96631242,209,209,209,209,0
|
|
20241105,184900,96631242,209,209,209,209,0
|
|
20241105,184800,96631242,209,209,209,209,0
|
|
20241105,184700,96631242,209,209,209,209,0
|
|
20241105,184600,96631242,209,209,209,209,0
|
|
20241105,184500,96631242,209,209,209,209,0
|
|
20241105,184400,96631242,209,209,209,209,0
|
|
20241105,184300,96631242,209,209,209,209,0
|
|
20241105,184200,96631242,209,209,209,209,0
|
|
20241105,184100,96631242,209,209,209,209,0
|
|
20241105,184000,96631242,209,209,209,209,0
|
|
20241105,183900,96631242,209,209,209,209,0
|
|
20241105,183800,96631242,209,209,209,209,0
|
|
20241105,183700,96631242,209,209,209,209,0
|
|
20241105,183600,96631242,209,209,209,209,0
|
|
20241105,183500,96631242,209,209,209,209,0
|
|
20241105,183400,96631242,209,209,209,209,0
|
|
20241105,183300,96631242,209,209,209,209,0
|
|
20241105,183200,96631242,209,209,209,209,0
|
|
20241105,183100,96631242,209,209,209,209,0
|
|
20241105,183000,96631242,209,209,209,209,0
|
|
20241105,182900,96631242,209,209,209,209,0
|
|
20241105,182800,96631242,209,209,209,209,0
|
|
20241105,182700,96631242,209,209,209,209,0
|
|
20241105,182600,96631242,209,209,209,209,0
|
|
20241105,182500,96631242,209,209,209,209,0
|
|
20241105,182400,96631242,209,209,209,209,0
|
|
20241105,182300,96631242,209,209,209,209,0
|
|
20241105,182200,96631242,209,209,209,209,0
|
|
20241105,182100,96631242,209,209,209,209,301
|
|
20241105,182000,96631242,209,209,209,209,0
|
|
20241105,181900,96631242,209,209,209,209,0
|
|
20241105,181800,96631242,209,209,209,209,0
|
|
20241105,181700,96631242,209,209,209,209,0
|
|
20241105,181600,96631242,209,209,209,209,0
|
|
20241105,181500,96631242,209,209,209,209,0
|
|
20241105,181400,96631242,209,209,209,209,0
|
|
20241105,181300,96631242,209,209,209,209,0
|
|
20241105,181200,96631242,209,209,209,209,0
|
|
20241105,181100,96631242,209,209,209,209,0
|
|
20241105,181000,96631242,209,209,209,209,0
|
|
20241105,180900,96631242,209,209,209,209,0
|
|
20241105,180800,96631242,209,209,209,209,0
|
|
20241105,180700,96631242,209,209,209,209,0
|
|
20241105,180600,96631242,209,209,209,209,0
|
|
20241105,180500,96631242,209,209,209,209,0
|
|
20241105,180400,96631242,209,209,209,209,0
|
|
20241105,180300,96631242,209,209,209,209,0
|
|
20241105,180200,96631242,209,209,209,209,0
|
|
20241105,180100,96631242,209,209,209,209,0
|
|
20241105,180000,96631242,209,209,209,209,0
|
|
20241105,175900,96631242,209,209,209,209,0
|
|
20241105,175800,96631242,209,209,209,209,0
|
|
20241105,175700,96631242,209,209,209,209,0
|
|
20241105,175600,96631242,209,209,209,209,0
|
|
20241105,175500,96631242,209,209,209,209,0
|
|
20241105,175400,96631242,209,209,209,209,0
|
|
20241105,175300,96631242,209,209,209,209,0
|
|
20241105,175200,96631242,209,209,209,209,0
|
|
20241105,175100,96631242,209,209,209,209,301
|
|
20241105,175000,96631242,209,209,209,209,0
|
|
20241105,174900,96631242,209,209,209,209,0
|
|
20241105,174800,96631242,209,209,209,209,0
|
|
20241105,174700,96631242,209,209,209,209,0
|
|
20241105,174600,96631242,209,209,209,209,0
|
|
20241105,174500,96631242,209,209,209,209,0
|
|
20241105,174400,96631242,209,209,209,209,0
|
|
20241105,174300,96631242,209,209,209,209,0
|
|
20241105,174200,96631242,209,209,209,209,0
|
|
20241105,174100,96631242,209,209,209,209,0
|
|
20241105,174000,96631242,209,209,209,209,0
|
|
20241105,173900,96631242,209,209,209,209,0
|
|
20241105,173800,96631242,209,209,209,209,0
|
|
20241105,173700,96631242,209,209,209,209,0
|
|
20241105,173600,96631242,209,209,209,209,0
|
|
20241105,173500,96631242,209,209,209,209,0
|
|
20241105,173400,96631242,209,209,209,209,0
|
|
20241105,173300,96631242,209,209,209,209,0
|
|
20241105,173200,96631242,209,209,209,209,0
|
|
20241105,173100,96631242,209,209,209,209,0
|
|
20241105,173000,96631242,209,209,209,209,0
|
|
20241105,172900,96631242,209,209,209,209,0
|
|
20241105,172800,96631242,209,209,209,209,0
|
|
20241105,172700,96631242,209,209,209,209,0
|
|
20241105,172600,96631242,209,209,209,209,0
|
|
20241105,172500,96631242,209,209,209,209,0
|
|
20241105,172400,96631242,209,209,209,209,0
|
|
20241105,172300,96631242,209,209,209,209,0
|
|
20241105,172200,96631242,209,209,209,209,0
|
|
20241105,172100,96631242,209,209,209,209,301
|
|
20241105,172000,96631242,209,209,209,209,0
|
|
20241105,171900,96631242,209,209,209,209,0
|
|
20241105,171800,96631242,209,209,209,209,0
|
|
20241105,171700,96631242,209,209,209,209,0
|
|
20241105,171600,96631242,209,209,209,209,0
|
|
20241105,171500,96631242,209,209,209,209,0
|
|
20241105,171400,96631242,209,209,209,209,0
|
|
20241105,171300,96631242,209,209,209,209,0
|
|
20241105,171200,96631242,209,209,209,209,0
|
|
20241105,171100,96631242,209,209,209,209,0
|
|
20241105,171000,96631242,209,209,209,209,0
|
|
20241105,170900,96631242,209,209,209,209,0
|
|
20241105,170800,96631242,209,209,209,209,0
|
|
20241105,170700,96631242,209,209,209,209,0
|
|
20241105,170600,96631242,209,209,209,209,0
|
|
20241105,170500,96631242,209,209,209,209,0
|
|
20241105,170400,96631242,209,209,209,209,0
|
|
20241105,170300,96631242,209,209,209,209,0
|
|
20241105,170200,96631242,209,209,209,209,0
|
|
20241105,170100,96631242,209,209,209,209,0
|
|
20241105,170000,96631242,209,209,209,209,0
|
|
20241105,165900,96631242,209,209,209,209,0
|
|
20241105,165800,96631242,209,209,209,209,0
|
|
20241105,165700,96631242,209,209,209,209,0
|
|
20241105,165600,96631242,209,209,209,209,0
|
|
20241105,165500,96631242,209,209,209,209,0
|
|
20241105,165400,96631242,209,209,209,209,0
|
|
20241105,165300,96631242,209,209,209,209,0
|
|
20241105,165200,96631242,209,209,209,209,0
|
|
20241105,165100,96631242,209,209,209,209,301
|
|
20241105,165000,96631242,209,209,209,209,0
|
|
20241105,164900,96631242,209,209,209,209,0
|
|
20241105,164800,96631242,209,209,209,209,0
|
|
20241105,164700,96631242,209,209,209,209,0
|
|
20241105,164600,96631242,209,209,209,209,0
|
|
20241105,164500,96631242,209,209,209,209,0
|
|
20241105,164400,96631242,209,209,209,209,0
|
|
20241105,164300,96631242,209,209,209,209,0
|
|
20241105,164200,96631242,209,209,209,209,0
|
|
20241105,164100,96631242,209,209,209,209,0
|
|
20241105,164000,96631242,209,209,209,209,0
|
|
20241105,163900,96631242,209,209,209,209,0
|
|
20241105,163800,96631242,209,209,209,209,0
|
|
20241105,163700,96631242,209,209,209,209,0
|
|
20241105,163600,96631242,209,209,209,209,0
|
|
20241105,163500,96631242,209,209,209,209,0
|
|
20241105,163400,96631242,209,209,209,209,0
|
|
20241105,163300,96631242,209,209,209,209,0
|
|
20241105,163200,96631242,209,209,209,209,0
|
|
20241105,163100,96631242,209,209,209,209,0
|
|
20241105,163000,96631242,209,209,209,209,0
|
|
20241105,162900,96631242,209,209,209,209,0
|
|
20241105,162800,96631242,209,209,209,209,0
|
|
20241105,162700,96631242,209,209,209,209,0
|
|
20241105,162600,96631242,209,209,209,209,0
|
|
20241105,162500,96631242,209,209,209,209,0
|
|
20241105,162400,96631242,209,209,209,209,0
|
|
20241105,162300,96631242,209,209,209,209,0
|
|
20241105,162200,96631242,209,209,209,209,0
|
|
20241105,162100,96631242,209,209,209,209,301
|
|
20241105,162000,96631242,209,209,209,209,0
|
|
20241105,161900,96631242,209,209,209,209,0
|
|
20241105,161800,96631242,209,209,209,209,0
|
|
20241105,161700,96631242,209,209,209,209,0
|
|
20241105,161600,96631242,209,209,209,209,0
|
|
20241105,161500,96631242,209,209,209,209,0
|
|
20241105,161400,96631242,209,209,209,209,0
|
|
20241105,161300,96631242,209,209,209,209,0
|
|
20241105,161200,96631242,209,209,209,209,0
|
|
20241105,161100,96631242,209,209,209,209,0
|
|
20241105,161000,96631242,209,209,209,209,0
|
|
20241105,160900,96631242,209,209,209,209,0
|
|
20241105,160800,96631242,209,209,209,209,0
|
|
20241105,160700,96631242,209,209,209,209,0
|
|
20241105,160600,96631242,209,209,209,209,0
|
|
20241105,160500,96631242,209,209,209,209,0
|
|
20241105,160400,96631242,209,209,209,209,0
|
|
20241105,160300,96631242,209,209,209,209,0
|
|
20241105,160200,96631242,209,209,209,209,0
|
|
20241105,160100,96631242,209,209,209,209,0
|
|
20241105,160000,96631242,209,209,209,209,0
|
|
20241105,155900,96631242,209,209,209,209,0
|
|
20241105,155800,96631242,209,209,209,209,0
|
|
20241105,155700,96631242,209,209,209,209,0
|
|
20241105,155600,96631242,209,209,209,209,0
|
|
20241105,155500,96631242,209,209,209,209,0
|
|
20241105,155400,96631242,209,209,209,209,0
|
|
20241105,155300,96631242,209,209,209,209,0
|
|
20241105,155200,96631242,209,209,209,209,0
|
|
20241105,155100,96631242,209,209,209,209,301
|
|
20241105,155000,96631242,209,209,209,209,0
|
|
20241105,154900,96631242,209,209,209,209,0
|
|
20241105,154800,96631242,209,209,209,209,0
|
|
20241105,154700,96631242,209,209,209,209,0
|
|
20241105,154600,96631242,209,209,209,209,0
|
|
20241105,154500,96631242,209,209,209,209,0
|
|
20241105,154400,96631242,209,209,209,209,0
|
|
20241105,154300,96631242,209,209,209,209,0
|
|
20241105,154200,96631242,209,209,209,209,0
|
|
20241105,154100,96631242,209,209,209,209,0
|
|
20241105,154000,96631242,209,209,209,209,0
|
|
20241105,153900,96631242,209,209,209,209,0
|
|
20241105,153800,96631242,209,209,209,209,0
|
|
20241105,153700,96631242,209,209,209,209,0
|
|
20241105,153600,96631242,209,209,209,209,0
|
|
20241105,153500,96631242,209,209,209,209,0
|
|
20241105,153400,96631242,209,209,209,209,0
|
|
20241105,153300,96631242,209,209,209,209,0
|
|
20241105,153200,96631242,209,209,209,209,0
|
|
20241105,153100,96631242,209,209,209,209,0
|
|
20241105,153000,96631242,209,209,209,209,301
|
|
20241105,152900,96568333,209,209,209,209,0
|
|
20241105,152800,96568333,209,209,209,209,0
|
|
20241105,152700,96568333,209,209,209,209,0
|
|
20241105,152600,96568333,209,209,209,209,0
|
|
20241105,152500,96568333,209,209,209,209,0
|
|
20241105,152400,96568333,209,209,209,209,0
|
|
20241105,152300,96568333,209,209,209,209,0
|
|
20241105,152200,96568333,209,209,209,209,0
|
|
20241105,152100,96568333,209,209,209,209,0
|
|
20241105,152000,96568333,209,209,209,209,0
|
|
20241105,151900,96568333,209,209,209,209,1
|
|
20241105,151800,96568124,209,207,209,207,1254
|
|
20241105,151700,96308536,207,207,207,207,0
|
|
20241105,151600,96308536,207,209,209,207,3721
|
|
20241105,151500,95531713,209,209,209,209,0
|
|
20241105,151400,95531713,209,209,209,209,0
|
|
20241105,151300,95531713,209,209,209,209,2
|
|
20241105,151200,95531295,207,207,207,207,5000
|
|
20241105,151100,94496295,207,208,208,207,5941
|
|
20241105,151000,93265976,207,207,207,207,0
|
|
20241105,150900,93265976,207,207,207,207,0
|
|
20241105,150800,93265976,207,207,207,207,0
|
|
20241105,150700,93265976,207,207,207,207,0
|
|
20241105,150600,93265976,207,207,207,207,0
|
|
20241105,150500,93265976,207,207,207,207,0
|
|
20241105,150400,93265976,207,207,207,207,0
|
|
20241105,150300,93265976,207,207,207,207,12
|
|
20241105,150200,93263492,207,208,208,207,5000
|
|
20241105,150100,92228353,208,208,208,208,0
|
|
20241105,150000,92228353,208,208,208,208,0
|
|
20241105,145900,92228353,208,208,208,208,0
|
|
20241105,145800,92228353,208,208,208,208,0
|
|
20241105,145700,92228353,208,208,208,208,0
|
|
20241105,145600,92228353,208,208,208,208,0
|
|
20241105,145500,92228353,208,208,208,208,0
|
|
20241105,145400,92228353,208,208,208,208,0
|
|
20241105,145300,92228353,208,208,208,208,0
|
|
20241105,145200,92228353,208,208,208,208,0
|
|
20241105,145100,92228353,208,208,208,208,0
|
|
20241105,145000,92228353,208,208,208,208,0
|
|
20241105,144900,92228353,208,208,208,208,0
|
|
20241105,144800,92228353,208,208,208,208,0
|
|
20241105,144700,92228353,208,208,208,208,0
|
|
20241105,144600,92228353,208,208,208,208,500
|
|
20241105,144500,92124353,208,208,208,208,96
|
|
20241105,144400,92104385,207,207,207,207,1
|
|
20241105,144300,92104178,208,208,208,208,1
|
|
20241105,144200,92103970,207,208,208,207,3
|
|
20241105,144100,92103348,208,208,208,208,1
|
|
20241105,144000,92103140,207,207,207,207,0
|
|
20241105,143900,92103140,207,207,207,207,317
|
|
20241105,143800,92037521,207,207,207,207,0
|
|
20241105,143700,92037521,207,207,207,207,0
|
|
20241105,143600,92037521,207,207,207,207,0
|
|
20241105,143500,92037521,207,207,207,207,1
|
|
20241105,143400,92037314,208,208,208,208,1
|
|
20241105,143300,92037106,207,209,209,207,3
|
|
20241105,143200,92036483,207,208,209,207,10033
|
|
20241105,143100,89959639,209,209,209,209,1
|
|
20241105,143000,89959430,208,207,208,207,1559
|
|
20241105,142900,89636706,208,208,208,208,2
|
|
20241105,142800,89636290,207,207,207,207,2
|
|
20241105,142700,89635876,208,208,208,208,2
|
|
20241105,142600,89635460,208,208,208,208,0
|
|
20241105,142500,89635460,208,208,208,208,50
|
|
20241105,142400,89625060,209,209,209,209,0
|
|
20241105,142300,89625060,209,209,209,209,0
|
|
20241105,142200,89625060,209,209,209,209,0
|
|
20241105,142100,89625060,209,209,209,209,0
|
|
20241105,142000,89625060,209,209,209,209,0
|
|
20241105,141900,89625060,209,209,209,209,0
|
|
20241105,141800,89625060,209,209,209,209,0
|
|
20241105,141700,89625060,209,209,209,209,0
|
|
20241105,141600,89625060,209,209,209,209,1
|
|
20241105,141500,89624851,207,207,207,207,0
|
|
20241105,141400,89624851,207,207,207,207,0
|
|
20241105,141300,89624851,207,207,207,207,120
|
|
20241105,141200,89600011,207,207,207,207,0
|
|
20241105,141100,89600011,207,207,207,207,0
|
|
20241105,141000,89600011,207,208,208,207,300
|
|
20241105,140900,89537887,209,209,209,209,0
|
|
20241105,140800,89537887,209,209,209,209,0
|
|
20241105,140700,89537887,209,209,209,209,0
|
|
20241105,140600,89537887,209,209,209,209,1001
|
|
20241105,140500,89328678,209,209,209,209,0
|
|
20241105,140400,89328678,209,209,209,209,0
|
|
20241105,140300,89328678,209,209,209,209,2
|
|
20241105,140200,89328260,207,207,207,207,0
|
|
20241105,140100,89328260,207,207,207,207,0
|
|
20241105,140000,89328260,207,207,207,207,0
|
|
20241105,135900,89328260,207,207,207,207,0
|
|
20241105,135800,89328260,207,207,207,207,0
|
|
20241105,135700,89328260,207,207,207,207,1575
|
|
20241105,135600,89002235,208,208,208,208,20667
|
|
20241105,135500,84703499,209,209,209,209,1
|
|
20241105,135400,84703290,209,209,209,209,0
|
|
20241105,135300,84703290,209,209,209,209,0
|
|
20241105,135200,84703290,209,209,209,209,139
|
|
20241105,135100,84674239,209,209,209,209,0
|
|
20241105,135000,84674239,209,209,209,209,0
|
|
20241105,134900,84674239,209,209,209,209,0
|
|
20241105,134800,84674239,209,209,209,209,0
|
|
20241105,134700,84674239,209,209,209,209,0
|
|
20241105,134600,84674239,209,209,209,209,0
|
|
20241105,134500,84674239,209,209,209,209,200
|
|
20241105,134400,84632439,209,209,209,209,0
|
|
20241105,134300,84632439,209,209,209,209,0
|
|
20241105,134200,84632439,209,209,209,209,23
|
|
20241105,134100,84627632,210,210,210,210,1
|
|
20241105,134000,84627422,210,209,210,209,4
|
|
20241105,133900,84626584,210,208,210,208,6
|
|
20241105,133800,84625332,209,209,209,209,1
|
|
20241105,133700,84625123,211,211,211,211,0
|
|
20241105,133600,84625123,211,211,211,211,0
|
|
20241105,133500,84625123,211,211,211,211,0
|
|
20241105,133400,84625123,211,211,211,211,0
|
|
20241105,133300,84625123,211,211,211,211,0
|
|
20241105,133200,84625123,211,211,211,211,0
|
|
20241105,133100,84625123,211,211,211,211,17
|
|
20241105,133000,84621536,211,211,211,211,106
|
|
20241105,132900,84599170,211,208,211,208,1001
|
|
20241105,132800,84390959,208,208,208,208,1
|
|
20241105,132700,84390751,211,211,211,211,0
|
|
20241105,132600,84390751,211,209,211,209,22423
|
|
20241105,132500,79703744,209,210,210,209,31172
|
|
20241105,132400,73184226,211,211,211,211,0
|
|
20241105,132300,73184226,211,211,211,211,0
|
|
20241105,132200,73184226,211,211,211,211,17044
|
|
20241105,132100,69587942,212,212,212,212,0
|
|
20241105,132000,69587942,212,211,212,211,3
|
|
20241105,131900,69587307,213,213,213,213,0
|
|
20241105,131800,69587307,213,211,213,211,14884
|
|
20241105,131700,66438478,211,211,211,211,1
|
|
20241105,131600,66438267,211,211,211,211,0
|
|
20241105,131500,66438267,211,209,211,209,865
|
|
20241105,131400,66256152,209,209,209,209,0
|
|
20241105,131300,66256152,209,209,209,209,0
|
|
20241105,131200,66256152,209,209,209,209,1000
|
|
20241105,131100,66047152,209,211,211,209,96
|
|
20241105,131000,66026992,210,210,210,210,30272
|
|
20241105,130900,59669872,210,210,210,210,0
|
|
20241105,130800,59669872,210,210,210,210,0
|
|
20241105,130700,59669872,210,210,210,210,0
|
|
20241105,130600,59669872,210,210,210,209,132
|
|
20241105,130500,59642189,210,210,210,210,1
|
|
20241105,130400,59641979,208,208,208,208,0
|
|
20241105,130300,59641979,208,208,208,208,1
|
|
20241105,130200,59641771,210,210,210,210,1
|
|
20241105,130100,59641561,208,208,208,208,1
|
|
20241105,130000,59641353,210,210,210,210,0
|
|
20241105,125900,59641353,210,210,210,210,4
|
|
20241105,125800,59640513,210,210,210,210,12
|
|
20241105,125700,59637993,210,210,210,210,1
|
|
20241105,125600,59637783,209,209,209,209,0
|
|
20241105,125500,59637783,209,209,209,209,100
|
|
20241105,125400,59616883,210,210,210,210,0
|
|
20241105,125300,59616883,210,209,210,209,63
|
|
20241105,125200,59603715,208,208,208,208,1
|
|
20241105,125100,59603507,210,210,210,210,500
|
|
20241105,125000,59498507,210,208,210,208,2
|
|
20241105,124900,59498089,210,208,210,208,3
|
|
20241105,124800,59497463,210,210,210,210,2
|
|
20241105,124700,59497043,208,208,208,208,2
|
|
20241105,124600,59496627,208,209,209,208,4180
|
|
20241105,124500,58623057,208,208,208,208,0
|
|
20241105,124400,58623057,208,209,209,208,21
|
|
20241105,124300,58618669,208,208,208,208,7702
|
|
20241105,124200,57016653,210,210,210,210,0
|
|
20241105,124100,57016653,210,210,210,210,0
|
|
20241105,124000,57016653,210,208,210,208,51
|
|
20241105,123900,57006043,208,209,209,208,2283
|
|
20241105,123800,56529176,208,208,208,208,10
|
|
20241105,123700,56527096,208,208,208,208,10
|
|
20241105,123600,56525016,209,209,209,209,0
|
|
20241105,123500,56525016,209,209,209,209,4
|
|
20241105,123400,56524180,209,209,209,209,0
|
|
20241105,123300,56524180,209,209,209,209,0
|
|
20241105,123200,56524180,209,209,209,209,679
|
|
20241105,123100,56382269,209,209,209,209,0
|
|
20241105,123000,56382269,209,209,209,209,0
|
|
20241105,122900,56382269,209,209,209,209,0
|
|
20241105,122800,56382269,209,209,209,209,1
|
|
20241105,122700,56382060,209,209,209,209,9129
|
|
20241105,122600,54474099,209,209,209,209,1
|
|
20241105,122500,54473890,208,208,208,208,0
|
|
20241105,122400,54473890,208,209,209,208,19001
|
|
20241105,122300,50520681,209,209,209,209,0
|
|
20241105,122200,50520681,209,209,209,209,929
|
|
20241105,122100,50326520,209,209,209,209,0
|
|
20241105,122000,50326520,209,209,209,209,665
|
|
20241105,121900,50187535,208,208,208,208,1
|
|
20241105,121800,50187327,208,208,208,208,0
|
|
20241105,121700,50187327,208,208,208,208,0
|
|
20241105,121600,50187327,208,208,208,208,10000
|
|
20241105,121500,48107327,208,208,208,208,0
|
|
20241105,121400,48107327,208,208,208,208,0
|
|
20241105,121300,48107327,208,208,208,208,0
|
|
20241105,121200,48107327,208,208,208,208,525
|
|
20241105,121100,47998127,208,208,208,208,15132
|
|
20241105,121000,44850671,208,208,208,208,0
|
|
20241105,120900,44850671,208,209,209,208,5005
|
|
20241105,120800,43809627,209,209,209,209,0
|
|
20241105,120700,43809627,209,209,209,209,0
|
|
20241105,120600,43809627,209,209,209,209,0
|
|
20241105,120500,43809627,209,209,209,209,2
|
|
20241105,120400,43809209,209,209,209,209,6
|
|
20241105,120300,43807955,209,209,209,209,0
|
|
20241105,120200,43807955,209,209,209,209,1276
|
|
20241105,120100,43541271,209,210,210,209,6
|
|
20241105,120000,43540012,209,209,209,209,200
|
|
20241105,115900,43498212,209,209,209,209,15
|
|
20241105,115800,43495077,210,210,210,210,0
|
|
20241105,115700,43495077,210,210,210,210,65
|
|
20241105,115600,43481427,209,209,209,209,0
|
|
20241105,115500,43481427,209,209,209,209,50
|
|
20241105,115400,43470977,210,210,210,210,50
|
|
20241105,115300,43460477,210,210,210,210,224
|
|
20241105,115200,43413437,210,209,210,209,100
|
|
20241105,115100,43392534,208,208,208,208,0
|
|
20241105,115000,43392534,208,208,208,208,0
|
|
20241105,114900,43392534,208,208,208,208,10
|
|
20241105,114800,43390454,208,208,210,208,61
|
|
20241105,114700,43377764,210,208,210,208,56
|
|
20241105,114600,43366106,210,210,210,210,1
|
|
20241105,114500,43365896,208,208,208,208,60
|
|
20241105,114400,43353416,208,208,208,208,50
|
|
20241105,114300,43343016,208,208,208,208,0
|
|
20241105,114200,43343016,208,208,208,208,16
|
|
20241105,114100,43339688,208,209,209,208,98
|
|
20241105,114000,43319253,209,209,209,209,50
|
|
20241105,113900,43308803,210,210,210,210,0
|
|
20241105,113800,43308803,210,208,210,208,10
|
|
20241105,113700,43306705,210,210,210,210,0
|
|
20241105,113600,43306705,210,209,210,209,15769
|
|
20241105,113500,40009016,209,209,209,209,10
|
|
20241105,113400,40006926,209,209,209,209,0
|
|
20241105,113300,40006926,209,209,209,209,0
|
|
20241105,113200,40006926,209,209,209,209,35
|
|
20241105,113100,39999611,209,209,209,209,10
|
|
20241105,113000,39997521,209,209,209,209,10
|
|
20241105,112900,39995431,209,209,209,209,0
|
|
20241105,112800,39995431,209,209,209,209,5
|
|
20241105,112700,39994386,208,208,208,208,1
|
|
20241105,112600,39994178,209,209,209,209,0
|
|
20241105,112500,39994178,209,209,209,209,0
|
|
20241105,112400,39994178,209,209,209,209,27
|
|
20241105,112300,39988535,209,209,209,209,15
|
|
20241105,112200,39985400,208,209,209,208,186
|
|
20241105,112100,39946702,208,208,208,208,0
|
|
20241105,112000,39946702,208,208,208,208,0
|
|
20241105,111900,39946702,208,208,208,208,1
|
|
20241105,111800,39946494,209,209,209,209,1
|
|
20241105,111700,39946285,208,208,208,208,1
|
|
20241105,111600,39946077,209,208,209,208,2
|
|
20241105,111500,39945660,208,209,209,208,51
|
|
20241105,111400,39935002,208,208,208,208,1
|
|
20241105,111300,39934794,209,209,209,209,1
|
|
20241105,111200,39934585,209,209,209,209,0
|
|
20241105,111100,39934585,209,209,209,209,0
|
|
20241105,111000,39934585,209,209,209,209,500
|
|
20241105,110900,39830085,208,208,208,208,1
|
|
20241105,110800,39829877,208,208,208,208,0
|
|
20241105,110700,39829877,208,208,208,208,0
|
|
20241105,110600,39829877,208,208,208,208,0
|
|
20241105,110500,39829877,208,208,208,208,1
|
|
20241105,110400,39829669,209,209,209,209,13
|
|
20241105,110300,39826952,209,208,209,208,1302
|
|
20241105,110200,39556135,209,208,209,208,3
|
|
20241105,110100,39555509,209,209,209,209,1
|
|
20241105,110000,39555300,208,208,208,208,1
|
|
20241105,105900,39555092,209,208,209,208,2
|
|
20241105,105800,39554675,209,209,209,209,1
|
|
20241105,105700,39554466,208,208,208,208,1
|
|
20241105,105600,39554258,209,209,209,209,1
|
|
20241105,105500,39554049,208,208,208,208,2
|
|
20241105,105400,39553633,209,209,209,209,0
|
|
20241105,105300,39553633,209,209,209,209,35
|
|
20241105,105200,39546318,209,209,209,209,0
|
|
20241105,105100,39546318,209,209,209,209,1
|
|
20241105,105000,39546109,208,208,208,208,1
|
|
20241105,104900,39545901,209,209,209,209,0
|
|
20241105,104800,39545901,209,209,209,209,5000
|
|
20241105,104700,38500901,209,209,209,209,0
|
|
20241105,104600,38500901,209,209,209,209,5
|
|
20241105,104500,38499856,208,208,208,208,121
|
|
20241105,104400,38474688,208,208,208,208,0
|
|
20241105,104300,38474688,208,208,208,208,5
|
|
20241105,104200,38473648,208,208,208,208,4800
|
|
20241105,104100,37475248,207,208,208,207,511
|
|
20241105,104000,37369460,207,207,207,207,2230
|
|
20241105,103900,36907850,208,208,208,208,0
|
|
20241105,103800,36907850,208,208,208,208,0
|
|
20241105,103700,36907850,208,208,208,208,0
|
|
20241105,103600,36907850,208,208,208,208,0
|
|
20241105,103500,36907850,208,208,208,208,0
|
|
20241105,103400,36907850,208,208,208,208,0
|
|
20241105,103300,36907850,208,208,208,208,2
|
|
20241105,103200,36907434,208,208,208,208,0
|
|
20241105,103100,36907434,208,207,208,207,3
|
|
20241105,103000,36906812,208,207,208,207,118
|
|
20241105,102900,36882374,208,207,208,207,3
|
|
20241105,102800,36881752,208,208,208,208,57
|
|
20241105,102700,36869896,208,207,208,207,137
|
|
20241105,102600,36841401,208,208,208,208,1
|
|
20241105,102500,36841193,207,207,207,207,1
|
|
20241105,102400,36840986,208,208,208,208,1
|
|
20241105,102300,36840778,207,207,207,207,361
|
|
20241105,102200,36766051,208,208,208,208,666
|
|
20241105,102100,36627523,208,208,208,208,0
|
|
20241105,102000,36627523,208,208,208,207,117
|
|
20241105,101900,36603188,208,207,208,207,778
|
|
20241105,101800,36441365,209,209,209,209,1
|
|
20241105,101700,36441156,207,207,207,207,12000
|
|
20241105,101600,33957156,207,208,208,207,16322
|
|
20241105,101500,30562181,207,207,207,207,1
|
|
20241105,101400,30561974,208,208,208,208,22
|
|
20241105,101300,30557398,208,208,208,208,0
|
|
20241105,101200,30557398,208,208,208,208,10
|
|
20241105,101100,30555318,208,208,208,208,0
|
|
20241105,101000,30555318,208,208,208,208,17
|
|
20241105,100900,30551782,208,208,208,207,444
|
|
20241105,100800,30459863,208,208,208,208,0
|
|
20241105,100700,30459863,208,208,208,208,0
|
|
20241105,100600,30459863,208,208,208,208,0
|
|
20241105,100500,30459863,208,208,208,208,9
|
|
20241105,100400,30457991,208,208,208,208,50
|
|
20241105,100300,30447591,208,208,208,208,10
|
|
20241105,100200,30445511,208,208,208,208,363
|
|
20241105,100100,30370007,208,208,208,208,0
|
|
20241105,100000,30370007,208,208,208,208,7
|
|
20241105,095900,30368551,208,208,208,208,2590
|
|
20241105,095800,29829831,208,208,208,208,0
|
|
20241105,095700,29829831,208,208,208,208,457
|
|
20241105,095600,29734775,209,209,209,209,0
|
|
20241105,095500,29734775,209,209,209,209,0
|
|
20241105,095400,29734775,209,209,209,209,0
|
|
20241105,095300,29734775,209,209,209,209,0
|
|
20241105,095200,29734775,209,209,209,209,396
|
|
20241105,095100,29652011,208,209,209,208,1271
|
|
20241105,095000,29386643,209,209,209,209,16
|
|
20241105,094900,29383299,209,209,209,209,0
|
|
20241105,094800,29383299,209,209,209,209,0
|
|
20241105,094700,29383299,209,209,209,209,48
|
|
20241105,094600,29373267,207,207,207,207,0
|
|
20241105,094500,29373267,207,207,207,207,1
|
|
20241105,094400,29373060,209,209,209,209,1
|
|
20241105,094300,29372851,207,209,209,207,4534
|
|
20241105,094200,28434311,209,208,209,208,4220
|
|
20241105,094100,27556474,207,209,209,207,14191
|
|
20241105,094000,24618504,209,209,209,209,5
|
|
20241105,093900,24617459,209,209,209,209,3
|
|
20241105,093800,24616832,209,209,209,209,5
|
|
20241105,093700,24615787,209,209,209,209,0
|
|
20241105,093600,24615787,209,209,209,209,0
|
|
20241105,093500,24615787,209,209,209,209,698
|
|
20241105,093400,24469905,209,209,209,209,2000
|
|
20241105,093300,24051905,209,209,209,209,1
|
|
20241105,093200,24051696,209,209,209,209,7
|
|
20241105,093100,24050233,209,209,209,209,487
|
|
20241105,093000,23948450,210,209,210,209,56
|
|
20241105,092900,23936700,209,209,209,209,1357
|
|
20241105,092800,23653087,210,209,210,209,22
|
|
20241105,092700,23648477,209,209,209,209,18
|
|
20241105,092600,23644715,209,209,209,209,500
|
|
20241105,092500,23540215,209,210,210,209,4502
|
|
20241105,092400,22594796,210,210,210,208,5062
|
|
20241105,092300,21531822,210,210,210,210,18
|
|
20241105,092200,21528042,208,210,210,208,48
|
|
20241105,092100,21517964,209,209,210,209,2012
|
|
20241105,092000,21097455,209,209,209,209,1001
|
|
20241105,091900,20888246,210,210,210,209,6172
|
|
20241105,091800,19592226,210,206,210,206,42780
|
|
20241105,091700,10681520,207,206,208,206,4403
|
|
20241105,091600,9768221,206,207,208,206,3
|
|
20241105,091500,9767600,207,207,207,207,1
|
|
20241105,091400,9767393,207,208,208,206,14106
|
|
20241105,091300,6860577,208,208,208,208,9
|
|
20241105,091200,6858705,207,207,208,207,2016
|
|
20241105,091100,6441385,207,207,207,207,104
|
|
20241105,091000,6419857,208,206,208,206,2
|
|
20241105,090900,6419443,207,207,207,207,5423
|
|
20241105,090800,5296882,206,206,206,206,1
|
|
20241105,090700,5296676,207,208,208,206,7267
|
|
20241105,090600,3799407,206,208,208,206,21
|
|
20241105,090500,3795041,206,206,206,206,3800
|
|
20241105,090400,3012241,206,207,207,206,2327
|
|
20241105,090300,2531552,207,205,207,205,11237
|
|
20241105,090200,223333,205,205,205,205,582
|
|
20241105,090100,104023,206,205,206,204,218
|
|
20241105,090000,59328,206,206,206,206,288
|