624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192100,82822558,203,203,203,203,2368
|
|
20241106,192000,82822558,203,203,203,203,0
|
|
20241106,191900,82822558,203,203,203,203,0
|
|
20241106,191800,82822558,203,203,203,203,0
|
|
20241106,191700,82822558,203,203,203,203,0
|
|
20241106,191600,82822558,203,203,203,203,0
|
|
20241106,191500,82822558,203,203,203,203,0
|
|
20241106,191400,82822558,203,203,203,203,0
|
|
20241106,191300,82822558,203,203,203,203,0
|
|
20241106,191200,82822558,203,203,203,203,0
|
|
20241106,191100,82822558,203,203,203,203,0
|
|
20241106,191000,82822558,203,203,203,203,0
|
|
20241106,190900,82822558,203,203,203,203,0
|
|
20241106,190800,82822558,203,203,203,203,0
|
|
20241106,190700,82822558,203,203,203,203,0
|
|
20241106,190600,82822558,203,203,203,203,0
|
|
20241106,190500,82822558,203,203,203,203,0
|
|
20241106,190400,82822558,203,203,203,203,0
|
|
20241106,190300,82822558,203,203,203,203,0
|
|
20241106,190200,82822558,203,203,203,203,0
|
|
20241106,190100,82822558,203,203,203,203,0
|
|
20241106,190000,82822558,203,203,203,203,0
|
|
20241106,185900,82822558,203,203,203,203,0
|
|
20241106,185800,82822558,203,203,203,203,0
|
|
20241106,185700,82822558,203,203,203,203,0
|
|
20241106,185600,82822558,203,203,203,203,0
|
|
20241106,185500,82822558,203,203,203,203,0
|
|
20241106,185400,82822558,203,203,203,203,0
|
|
20241106,185300,82822558,203,203,203,203,0
|
|
20241106,185200,82822558,203,203,203,203,0
|
|
20241106,185100,82822558,203,203,203,203,2368
|
|
20241106,185000,82822558,203,203,203,203,0
|
|
20241106,184900,82822558,203,203,203,203,0
|
|
20241106,184800,82822558,203,203,203,203,0
|
|
20241106,184700,82822558,203,203,203,203,0
|
|
20241106,184600,82822558,203,203,203,203,0
|
|
20241106,184500,82822558,203,203,203,203,0
|
|
20241106,184400,82822558,203,203,203,203,0
|
|
20241106,184300,82822558,203,203,203,203,0
|
|
20241106,184200,82822558,203,203,203,203,0
|
|
20241106,184100,82822558,203,203,203,203,0
|
|
20241106,184000,82822558,203,203,203,203,0
|
|
20241106,183900,82822558,203,203,203,203,0
|
|
20241106,183800,82822558,203,203,203,203,0
|
|
20241106,183700,82822558,203,203,203,203,0
|
|
20241106,183600,82822558,203,203,203,203,0
|
|
20241106,183500,82822558,203,203,203,203,0
|
|
20241106,183400,82822558,203,203,203,203,0
|
|
20241106,183300,82822558,203,203,203,203,0
|
|
20241106,183200,82822558,203,203,203,203,0
|
|
20241106,183100,82822558,203,203,203,203,0
|
|
20241106,183000,82822558,203,203,203,203,0
|
|
20241106,182900,82822558,203,203,203,203,0
|
|
20241106,182800,82822558,203,203,203,203,0
|
|
20241106,182700,82822558,203,203,203,203,0
|
|
20241106,182600,82822558,203,203,203,203,0
|
|
20241106,182500,82822558,203,203,203,203,0
|
|
20241106,182400,82822558,203,203,203,203,0
|
|
20241106,182300,82822558,203,203,203,203,0
|
|
20241106,182200,82822558,203,203,203,203,0
|
|
20241106,182100,82822558,203,203,203,203,2368
|
|
20241106,182000,82822558,203,203,203,203,0
|
|
20241106,181900,82822558,203,203,203,203,0
|
|
20241106,181800,82822558,203,203,203,203,0
|
|
20241106,181700,82822558,203,203,203,203,0
|
|
20241106,181600,82822558,203,203,203,203,0
|
|
20241106,181500,82822558,203,203,203,203,0
|
|
20241106,181400,82822558,203,203,203,203,0
|
|
20241106,181300,82822558,203,203,203,203,0
|
|
20241106,181200,82822558,203,203,203,203,0
|
|
20241106,181100,82822558,203,203,203,203,0
|
|
20241106,181000,82822558,203,203,203,203,0
|
|
20241106,180900,82822558,203,203,203,203,0
|
|
20241106,180800,82822558,203,203,203,203,0
|
|
20241106,180700,82822558,203,203,203,203,0
|
|
20241106,180600,82822558,203,203,203,203,0
|
|
20241106,180500,82822558,203,203,203,203,0
|
|
20241106,180400,82822558,203,203,203,203,0
|
|
20241106,180300,82822558,203,203,203,203,0
|
|
20241106,180200,82822558,203,203,203,203,0
|
|
20241106,180100,82822558,203,203,203,203,0
|
|
20241106,180000,82822558,203,203,203,203,0
|
|
20241106,175900,82822558,203,203,203,203,0
|
|
20241106,175800,82822558,203,203,203,203,0
|
|
20241106,175700,82822558,203,203,203,203,0
|
|
20241106,175600,82822558,203,203,203,203,0
|
|
20241106,175500,82822558,203,203,203,203,0
|
|
20241106,175400,82822558,203,203,203,203,0
|
|
20241106,175300,82822558,203,203,203,203,0
|
|
20241106,175200,82822558,203,203,203,203,0
|
|
20241106,175100,82822558,203,203,203,203,2368
|
|
20241106,175000,82822558,203,203,203,203,0
|
|
20241106,174900,82822558,203,203,203,203,0
|
|
20241106,174800,82822558,203,203,203,203,0
|
|
20241106,174700,82822558,203,203,203,203,0
|
|
20241106,174600,82822558,203,203,203,203,0
|
|
20241106,174500,82822558,203,203,203,203,0
|
|
20241106,174400,82822558,203,203,203,203,0
|
|
20241106,174300,82822558,203,203,203,203,0
|
|
20241106,174200,82822558,203,203,203,203,0
|
|
20241106,174100,82822558,203,203,203,203,0
|
|
20241106,174000,82822558,203,203,203,203,0
|
|
20241106,173900,82822558,203,203,203,203,0
|
|
20241106,173800,82822558,203,203,203,203,0
|
|
20241106,173700,82822558,203,203,203,203,0
|
|
20241106,173600,82822558,203,203,203,203,0
|
|
20241106,173500,82822558,203,203,203,203,0
|
|
20241106,173400,82822558,203,203,203,203,0
|
|
20241106,173300,82822558,203,203,203,203,0
|
|
20241106,173200,82822558,203,203,203,203,0
|
|
20241106,173100,82822558,203,203,203,203,0
|
|
20241106,173000,82822558,203,203,203,203,0
|
|
20241106,172900,82822558,203,203,203,203,0
|
|
20241106,172800,82822558,203,203,203,203,0
|
|
20241106,172700,82822558,203,203,203,203,0
|
|
20241106,172600,82822558,203,203,203,203,0
|
|
20241106,172500,82822558,203,203,203,203,0
|
|
20241106,172400,82822558,203,203,203,203,0
|
|
20241106,172300,82822558,203,203,203,203,0
|
|
20241106,172200,82822558,203,203,203,203,0
|
|
20241106,172100,82822558,203,203,203,203,2368
|
|
20241106,172000,82822558,203,203,203,203,0
|
|
20241106,171900,82822558,203,203,203,203,0
|
|
20241106,171800,82822558,203,203,203,203,0
|
|
20241106,171700,82822558,203,203,203,203,0
|
|
20241106,171600,82822558,203,203,203,203,0
|
|
20241106,171500,82822558,203,203,203,203,0
|
|
20241106,171400,82822558,203,203,203,203,0
|
|
20241106,171300,82822558,203,203,203,203,0
|
|
20241106,171200,82822558,203,203,203,203,0
|
|
20241106,171100,82822558,203,203,203,203,0
|
|
20241106,171000,82822558,203,203,203,203,0
|
|
20241106,170900,82822558,203,203,203,203,0
|
|
20241106,170800,82822558,203,203,203,203,0
|
|
20241106,170700,82822558,203,203,203,203,0
|
|
20241106,170600,82822558,203,203,203,203,0
|
|
20241106,170500,82822558,203,203,203,203,0
|
|
20241106,170400,82822558,203,203,203,203,0
|
|
20241106,170300,82822558,203,203,203,203,0
|
|
20241106,170200,82822558,203,203,203,203,0
|
|
20241106,170100,82822558,203,203,203,203,0
|
|
20241106,170000,82822558,203,203,203,203,0
|
|
20241106,165900,82822558,203,203,203,203,0
|
|
20241106,165800,82822558,203,203,203,203,0
|
|
20241106,165700,82822558,203,203,203,203,0
|
|
20241106,165600,82822558,203,203,203,203,0
|
|
20241106,165500,82822558,203,203,203,203,0
|
|
20241106,165400,82822558,203,203,203,203,0
|
|
20241106,165300,82822558,203,203,203,203,0
|
|
20241106,165200,82822558,203,203,203,203,0
|
|
20241106,165100,82822558,203,203,203,203,2368
|
|
20241106,165000,82822558,203,203,203,203,0
|
|
20241106,164900,82822558,203,203,203,203,0
|
|
20241106,164800,82822558,203,203,203,203,0
|
|
20241106,164700,82822558,203,203,203,203,0
|
|
20241106,164600,82822558,203,203,203,203,0
|
|
20241106,164500,82822558,203,203,203,203,0
|
|
20241106,164400,82822558,203,203,203,203,0
|
|
20241106,164300,82822558,203,203,203,203,0
|
|
20241106,164200,82822558,203,203,203,203,0
|
|
20241106,164100,82822558,203,203,203,203,0
|
|
20241106,164000,82822558,203,203,203,203,0
|
|
20241106,163900,82822558,203,203,203,203,0
|
|
20241106,163800,82822558,203,203,203,203,0
|
|
20241106,163700,82822558,203,203,203,203,0
|
|
20241106,163600,82822558,203,203,203,203,0
|
|
20241106,163500,82822558,203,203,203,203,0
|
|
20241106,163400,82822558,203,203,203,203,0
|
|
20241106,163300,82822558,203,203,203,203,0
|
|
20241106,163200,82822558,203,203,203,203,0
|
|
20241106,163100,82822558,203,203,203,203,0
|
|
20241106,163000,82822558,203,203,203,203,0
|
|
20241106,162900,82822558,203,203,203,203,0
|
|
20241106,162800,82822558,203,203,203,203,0
|
|
20241106,162700,82822558,203,203,203,203,0
|
|
20241106,162600,82822558,203,203,203,203,0
|
|
20241106,162500,82822558,203,203,203,203,0
|
|
20241106,162400,82822558,203,203,203,203,0
|
|
20241106,162300,82822558,203,203,203,203,0
|
|
20241106,162200,82822558,203,203,203,203,0
|
|
20241106,162100,82822558,203,203,203,203,2368
|
|
20241106,162000,82822558,203,203,203,203,0
|
|
20241106,161900,82822558,203,203,203,203,0
|
|
20241106,161800,82822558,203,203,203,203,0
|
|
20241106,161700,82822558,203,203,203,203,0
|
|
20241106,161600,82822558,203,203,203,203,0
|
|
20241106,161500,82822558,203,203,203,203,0
|
|
20241106,161400,82822558,203,203,203,203,0
|
|
20241106,161300,82822558,203,203,203,203,0
|
|
20241106,161200,82822558,203,203,203,203,0
|
|
20241106,161100,82822558,203,203,203,203,0
|
|
20241106,161000,82822558,203,203,203,203,0
|
|
20241106,160900,82822558,203,203,203,203,0
|
|
20241106,160800,82822558,203,203,203,203,0
|
|
20241106,160700,82822558,203,203,203,203,0
|
|
20241106,160600,82822558,203,203,203,203,0
|
|
20241106,160500,82822558,203,203,203,203,0
|
|
20241106,160400,82822558,203,203,203,203,0
|
|
20241106,160300,82822558,203,203,203,203,0
|
|
20241106,160200,82822558,203,203,203,203,0
|
|
20241106,160100,82822558,203,203,203,203,0
|
|
20241106,160000,82822558,203,203,203,203,0
|
|
20241106,155900,82822558,203,203,203,203,0
|
|
20241106,155800,82822558,203,203,203,203,0
|
|
20241106,155700,82822558,203,203,203,203,0
|
|
20241106,155600,82822558,203,203,203,203,0
|
|
20241106,155500,82822558,203,203,203,203,0
|
|
20241106,155400,82822558,203,203,203,203,0
|
|
20241106,155300,82822558,203,203,203,203,0
|
|
20241106,155200,82822558,203,203,203,203,0
|
|
20241106,155100,82822558,203,203,203,203,2368
|
|
20241106,155000,82822558,203,203,203,203,0
|
|
20241106,154900,82822558,203,203,203,203,0
|
|
20241106,154800,82822558,203,203,203,203,0
|
|
20241106,154700,82822558,203,203,203,203,0
|
|
20241106,154600,82822558,203,203,203,203,0
|
|
20241106,154500,82822558,203,203,203,203,0
|
|
20241106,154400,82822558,203,203,203,203,0
|
|
20241106,154300,82822558,203,203,203,203,0
|
|
20241106,154200,82822558,203,203,203,203,0
|
|
20241106,154100,82822558,203,203,203,203,0
|
|
20241106,154000,82822558,203,203,203,203,0
|
|
20241106,153900,82822558,203,203,203,203,0
|
|
20241106,153800,82822558,203,203,203,203,0
|
|
20241106,153700,82822558,203,203,203,203,0
|
|
20241106,153600,82822558,203,203,203,203,0
|
|
20241106,153500,82822558,203,203,203,203,0
|
|
20241106,153400,82822558,203,203,203,203,0
|
|
20241106,153300,82822558,203,203,203,203,0
|
|
20241106,153200,82822558,203,203,203,203,0
|
|
20241106,153100,82822558,203,203,203,203,0
|
|
20241106,153000,82822558,203,203,203,203,2368
|
|
20241106,152900,82341854,204,204,204,204,0
|
|
20241106,152800,82341854,204,204,204,204,0
|
|
20241106,152700,82341854,204,204,204,204,0
|
|
20241106,152600,82341854,204,204,204,204,0
|
|
20241106,152500,82341854,204,204,204,204,0
|
|
20241106,152400,82341854,204,204,204,204,0
|
|
20241106,152300,82341854,204,204,204,204,0
|
|
20241106,152200,82341854,204,204,204,204,0
|
|
20241106,152100,82341854,204,204,204,204,0
|
|
20241106,152000,82341854,204,204,204,204,0
|
|
20241106,151900,82341854,204,204,204,204,1
|
|
20241106,151800,82341650,203,203,203,203,2
|
|
20241106,151700,82341244,204,204,204,204,1
|
|
20241106,151600,82341040,204,204,204,204,1
|
|
20241106,151500,82340836,202,202,202,202,0
|
|
20241106,151400,82340836,202,202,202,202,0
|
|
20241106,151300,82340836,202,202,202,202,0
|
|
20241106,151200,82340836,202,202,202,202,2446
|
|
20241106,151100,81846744,204,204,204,204,1
|
|
20241106,151000,81846540,202,203,203,202,3679
|
|
20241106,150900,81103164,203,203,203,203,500
|
|
20241106,150800,81001664,203,203,203,203,0
|
|
20241106,150700,81001664,203,203,203,203,0
|
|
20241106,150600,81001664,203,203,203,203,1
|
|
20241106,150500,81001461,204,204,204,204,0
|
|
20241106,150400,81001461,204,204,204,204,0
|
|
20241106,150300,81001461,204,204,204,204,0
|
|
20241106,150200,81001461,204,204,204,204,100
|
|
20241106,150100,80981061,203,203,203,203,0
|
|
20241106,150000,80981061,203,203,203,203,0
|
|
20241106,145900,80981061,203,204,204,203,210
|
|
20241106,145800,80938421,204,203,204,203,4813
|
|
20241106,145700,79961302,204,204,204,204,0
|
|
20241106,145600,79961302,204,204,204,204,0
|
|
20241106,145500,79961302,204,204,204,204,0
|
|
20241106,145400,79961302,204,204,204,204,0
|
|
20241106,145300,79961302,204,204,204,204,0
|
|
20241106,145200,79961302,204,203,204,203,16855
|
|
20241106,145100,76535536,204,204,204,204,2000
|
|
20241106,145000,76127536,204,204,204,204,0
|
|
20241106,144900,76127536,204,204,204,204,0
|
|
20241106,144800,76127536,204,204,204,204,0
|
|
20241106,144700,76127536,204,204,204,204,980
|
|
20241106,144600,75927616,204,204,204,204,0
|
|
20241106,144500,75927616,204,204,204,204,101
|
|
20241106,144400,75907012,204,204,204,204,100
|
|
20241106,144300,75886612,204,204,204,204,0
|
|
20241106,144200,75886612,204,204,204,204,399
|
|
20241106,144100,75805216,205,205,205,205,0
|
|
20241106,144000,75805216,205,205,205,205,0
|
|
20241106,143900,75805216,205,205,205,205,12
|
|
20241106,143800,75802756,205,205,205,205,50
|
|
20241106,143700,75792506,205,205,205,205,3
|
|
20241106,143600,75791891,204,204,204,204,4656
|
|
20241106,143500,74842067,204,205,205,203,170
|
|
20241106,143400,74807222,205,205,205,205,12
|
|
20241106,143300,74804762,205,204,205,204,2861
|
|
20241106,143200,74221108,204,204,204,204,0
|
|
20241106,143100,74221108,204,204,204,204,14
|
|
20241106,143000,74218252,204,204,204,204,0
|
|
20241106,142900,74218252,204,204,204,204,0
|
|
20241106,142800,74218252,204,204,204,204,0
|
|
20241106,142700,74218252,204,204,204,204,434
|
|
20241106,142600,74129716,204,204,204,204,0
|
|
20241106,142500,74129716,204,204,204,204,1378
|
|
20241106,142400,73848604,204,204,204,204,0
|
|
20241106,142300,73848604,204,204,204,204,0
|
|
20241106,142200,73848604,204,204,204,204,1222
|
|
20241106,142100,73599316,204,204,204,204,0
|
|
20241106,142000,73599316,204,204,204,204,0
|
|
20241106,141900,73599316,204,204,204,204,0
|
|
20241106,141800,73599316,204,204,204,204,0
|
|
20241106,141700,73599316,204,204,204,204,0
|
|
20241106,141600,73599316,204,204,204,204,0
|
|
20241106,141500,73599316,204,204,204,204,0
|
|
20241106,141400,73599316,204,204,204,204,0
|
|
20241106,141300,73599316,204,204,204,204,3
|
|
20241106,141200,73598704,203,204,204,203,11000
|
|
20241106,141100,71365680,204,204,204,204,0
|
|
20241106,141000,71365680,204,204,204,204,0
|
|
20241106,140900,71365680,204,204,204,204,0
|
|
20241106,140800,71365680,204,204,204,204,0
|
|
20241106,140700,71365680,204,204,204,204,7077
|
|
20241106,140600,69921972,204,204,204,204,1
|
|
20241106,140500,69921768,204,204,204,204,0
|
|
20241106,140400,69921768,204,204,204,204,1
|
|
20241106,140300,69921564,204,204,204,204,2
|
|
20241106,140200,69921156,204,204,204,204,0
|
|
20241106,140100,69921156,204,204,204,204,0
|
|
20241106,140000,69921156,204,204,204,204,1
|
|
20241106,135900,69920952,203,203,203,203,1
|
|
20241106,135800,69920749,204,204,204,204,0
|
|
20241106,135700,69920749,204,203,204,203,4
|
|
20241106,135600,69919936,203,203,203,203,3
|
|
20241106,135500,69919327,204,204,204,203,395
|
|
20241106,135400,69838748,203,203,203,203,11
|
|
20241106,135300,69836515,203,203,203,203,0
|
|
20241106,135200,69836515,203,203,203,203,0
|
|
20241106,135100,69836515,203,204,204,203,4
|
|
20241106,135000,69835702,204,204,204,204,0
|
|
20241106,134900,69835702,204,204,204,204,1
|
|
20241106,134800,69835498,203,203,203,203,368
|
|
20241106,134700,69760794,203,203,203,202,4
|
|
20241106,134600,69759984,203,203,203,203,2095
|
|
20241106,134500,69334699,203,203,203,203,0
|
|
20241106,134400,69334699,203,203,203,203,1
|
|
20241106,134300,69334496,204,203,204,203,1801
|
|
20241106,134200,68967093,204,204,204,204,1
|
|
20241106,134100,68966889,203,204,204,203,2
|
|
20241106,134000,68966482,202,204,204,202,2
|
|
20241106,133900,68966076,202,204,204,202,3
|
|
20241106,133800,68965468,204,204,204,204,1
|
|
20241106,133700,68965264,204,204,204,204,10
|
|
20241106,133600,68963224,202,202,202,202,0
|
|
20241106,133500,68963224,202,202,202,202,1
|
|
20241106,133400,68963022,204,204,204,203,11986
|
|
20241106,133300,66529840,204,204,204,204,1
|
|
20241106,133200,66529636,204,204,204,204,1
|
|
20241106,133100,66529432,204,204,204,204,0
|
|
20241106,133000,66529432,204,204,204,204,0
|
|
20241106,132900,66529432,204,203,204,203,31
|
|
20241106,132800,66523109,203,203,203,203,0
|
|
20241106,132700,66523109,203,203,203,203,0
|
|
20241106,132600,66523109,203,203,203,203,0
|
|
20241106,132500,66523109,203,203,203,203,3
|
|
20241106,132400,66522500,203,203,203,203,249
|
|
20241106,132300,66471953,204,204,204,204,0
|
|
20241106,132200,66471953,204,203,204,202,4213
|
|
20241106,132100,65619390,204,204,204,204,0
|
|
20241106,132000,65619390,204,204,204,204,0
|
|
20241106,131900,65619390,204,204,204,204,0
|
|
20241106,131800,65619390,204,204,204,204,1019
|
|
20241106,131700,65411514,204,204,204,204,50
|
|
20241106,131600,65401314,204,204,204,204,0
|
|
20241106,131500,65401314,204,204,204,204,220
|
|
20241106,131400,65356434,204,204,204,204,0
|
|
20241106,131300,65356434,204,204,204,204,120
|
|
20241106,131200,65331954,204,204,204,204,0
|
|
20241106,131100,65331954,204,204,204,204,10
|
|
20241106,131000,65329914,204,204,204,204,0
|
|
20241106,130900,65329914,204,204,204,204,0
|
|
20241106,130800,65329914,204,204,204,204,0
|
|
20241106,130700,65329914,204,204,204,204,1
|
|
20241106,130600,65329710,202,202,202,202,169
|
|
20241106,130500,65295572,202,202,202,202,0
|
|
20241106,130400,65295572,202,203,203,202,505
|
|
20241106,130300,65193442,203,203,203,203,6721
|
|
20241106,130200,63829079,203,203,203,203,0
|
|
20241106,130100,63829079,203,203,203,203,1
|
|
20241106,130000,63828876,204,204,204,204,0
|
|
20241106,125900,63828876,204,204,204,204,0
|
|
20241106,125800,63828876,204,204,204,204,2
|
|
20241106,125700,63828468,204,205,205,204,12827
|
|
20241106,125600,61211710,205,205,205,205,0
|
|
20241106,125500,61211710,205,205,205,205,120
|
|
20241106,125400,61187110,205,205,205,205,0
|
|
20241106,125300,61187110,205,205,205,205,0
|
|
20241106,125200,61187110,205,205,205,205,268
|
|
20241106,125100,61132170,204,204,204,204,0
|
|
20241106,125000,61132170,204,204,204,204,0
|
|
20241106,124900,61132170,204,204,204,204,0
|
|
20241106,124800,61132170,204,204,204,204,0
|
|
20241106,124700,61132170,204,204,204,204,0
|
|
20241106,124600,61132170,204,204,204,204,0
|
|
20241106,124500,61132170,204,204,204,204,0
|
|
20241106,124400,61132170,204,204,204,204,0
|
|
20241106,124300,61132170,204,204,204,204,0
|
|
20241106,124200,61132170,204,204,204,204,0
|
|
20241106,124100,61132170,204,204,204,204,0
|
|
20241106,124000,61132170,204,205,205,204,110
|
|
20241106,123900,61109720,204,204,204,204,3358
|
|
20241106,123800,60424688,205,205,205,205,89
|
|
20241106,123700,60406443,205,205,205,205,0
|
|
20241106,123600,60406443,205,205,205,205,0
|
|
20241106,123500,60406443,205,205,205,205,0
|
|
20241106,123400,60406443,205,205,205,205,30362
|
|
20241106,123300,54182233,205,205,205,205,1812
|
|
20241106,123200,53810773,205,205,205,205,0
|
|
20241106,123100,53810773,205,205,205,205,0
|
|
20241106,123000,53810773,205,207,207,205,3195
|
|
20241106,122900,53152413,206,206,206,206,50
|
|
20241106,122800,53142113,206,206,206,206,100
|
|
20241106,122700,53121513,206,206,206,206,50
|
|
20241106,122600,53111213,207,207,207,207,11
|
|
20241106,122500,53108936,207,206,207,206,51
|
|
20241106,122400,53098429,207,206,207,206,312
|
|
20241106,122300,53033861,207,206,207,206,1549
|
|
20241106,122200,52713318,207,207,207,207,1
|
|
20241106,122100,52713111,206,207,207,206,2
|
|
20241106,122000,52712698,206,206,206,206,0
|
|
20241106,121900,52712698,206,207,207,206,5
|
|
20241106,121800,52711664,207,207,207,207,0
|
|
20241106,121700,52711664,207,207,207,207,6333
|
|
20241106,121600,51400733,207,207,207,207,30
|
|
20241106,121500,51394523,207,207,207,207,1
|
|
20241106,121400,51394316,206,206,206,206,2002
|
|
20241106,121300,50981904,206,206,206,206,3
|
|
20241106,121200,50981286,206,206,206,206,0
|
|
20241106,121100,50981286,206,206,206,206,190
|
|
20241106,121000,50942146,207,207,207,207,0
|
|
20241106,120900,50942146,207,207,207,207,0
|
|
20241106,120800,50942146,207,207,207,207,0
|
|
20241106,120700,50942146,207,206,207,206,450
|
|
20241106,120600,50849246,206,206,206,206,11
|
|
20241106,120500,50846980,207,207,207,207,10
|
|
20241106,120400,50844910,207,207,207,207,702
|
|
20241106,120300,50699596,208,208,208,208,10
|
|
20241106,120200,50697516,208,208,208,208,5
|
|
20241106,120100,50696476,208,208,208,208,10
|
|
20241106,120000,50694396,208,208,208,208,5
|
|
20241106,115900,50693356,208,207,208,207,201
|
|
20241106,115800,50651748,207,207,207,207,0
|
|
20241106,115700,50651748,207,207,207,207,0
|
|
20241106,115600,50651748,207,207,207,207,0
|
|
20241106,115500,50651748,207,207,207,207,0
|
|
20241106,115400,50651748,207,207,207,207,0
|
|
20241106,115300,50651748,207,207,207,207,0
|
|
20241106,115200,50651748,207,207,207,207,0
|
|
20241106,115100,50651748,207,207,207,207,0
|
|
20241106,115000,50651748,207,207,207,207,0
|
|
20241106,114900,50651748,207,207,207,207,4115
|
|
20241106,114800,49799943,207,207,207,207,1
|
|
20241106,114700,49799736,206,206,206,206,0
|
|
20241106,114600,49799736,206,206,206,206,1000
|
|
20241106,114500,49593736,206,206,206,206,0
|
|
20241106,114400,49593736,206,206,206,206,0
|
|
20241106,114300,49593736,206,206,206,206,0
|
|
20241106,114200,49593736,206,207,207,206,24651
|
|
20241106,114100,44510229,207,207,207,207,0
|
|
20241106,114000,44510229,207,207,207,207,0
|
|
20241106,113900,44510229,207,207,207,207,0
|
|
20241106,113800,44510229,207,207,207,207,0
|
|
20241106,113700,44510229,207,207,207,207,102
|
|
20241106,113600,44489115,209,209,209,209,0
|
|
20241106,113500,44489115,209,209,209,209,0
|
|
20241106,113400,44489115,209,209,209,209,0
|
|
20241106,113300,44489115,209,209,209,209,0
|
|
20241106,113200,44489115,209,209,209,209,1
|
|
20241106,113100,44488906,207,209,209,207,4518
|
|
20241106,113000,43548598,209,208,209,208,94
|
|
20241106,112900,43529043,208,208,208,208,10
|
|
20241106,112800,43526963,208,208,208,208,6
|
|
20241106,112700,43525715,209,209,209,209,6
|
|
20241106,112600,43524461,209,209,209,209,2
|
|
20241106,112500,43524043,208,208,208,208,0
|
|
20241106,112400,43524043,208,208,208,208,0
|
|
20241106,112300,43524043,208,208,208,208,300
|
|
20241106,112200,43461643,208,208,208,208,0
|
|
20241106,112100,43461643,208,208,208,208,660
|
|
20241106,112000,43324363,208,208,208,208,11
|
|
20241106,111900,43322075,208,208,208,208,2115
|
|
20241106,111800,42882155,209,209,209,209,2
|
|
20241106,111700,42881737,209,209,209,209,0
|
|
20241106,111600,42881737,209,209,209,209,5749
|
|
20241106,111500,41680196,208,210,210,208,15000
|
|
20241106,111400,38556668,210,210,210,210,0
|
|
20241106,111300,38556668,210,210,210,210,100
|
|
20241106,111200,38535668,209,209,209,209,1500
|
|
20241106,111100,38222168,210,210,210,210,0
|
|
20241106,111000,38222168,210,210,210,210,0
|
|
20241106,110900,38222168,210,209,210,209,2
|
|
20241106,110800,38221749,210,210,210,210,0
|
|
20241106,110700,38221749,210,210,210,210,512
|
|
20241106,110600,38114229,210,210,210,210,0
|
|
20241106,110500,38114229,210,210,210,210,0
|
|
20241106,110400,38114229,210,210,210,210,697
|
|
20241106,110300,37967859,210,210,210,210,2000
|
|
20241106,110200,37547859,210,210,210,210,1
|
|
20241106,110100,37547649,210,210,210,210,9
|
|
20241106,110000,37545759,210,210,210,210,3000
|
|
20241106,105900,36915759,210,210,210,210,601
|
|
20241106,105800,36789549,211,212,212,211,4497
|
|
20241106,105700,35837365,212,211,212,211,2053
|
|
20241106,105600,35403129,209,211,211,209,920
|
|
20241106,105500,35209609,211,211,211,211,899
|
|
20241106,105400,35019920,212,212,212,212,0
|
|
20241106,105300,35019920,212,212,212,212,99
|
|
20241106,105200,34998932,212,212,212,212,0
|
|
20241106,105100,34998932,212,211,212,211,25088
|
|
20241106,105000,29698685,211,211,211,211,0
|
|
20241106,104900,29698685,211,211,211,211,809
|
|
20241106,104800,29527986,211,210,211,210,3000
|
|
20241106,104700,28895750,210,210,210,210,592
|
|
20241106,104600,28771430,210,209,210,209,3550
|
|
20241106,104500,28026038,209,209,209,209,0
|
|
20241106,104400,28026038,209,209,209,209,0
|
|
20241106,104300,28026038,209,209,209,209,0
|
|
20241106,104200,28026038,209,209,209,209,0
|
|
20241106,104100,28026038,209,209,209,209,0
|
|
20241106,104000,28026038,209,209,209,209,0
|
|
20241106,103900,28026038,209,209,209,209,0
|
|
20241106,103800,28026038,209,209,209,209,52
|
|
20241106,103700,28015170,208,208,208,208,0
|
|
20241106,103600,28015170,208,208,208,208,1430
|
|
20241106,103500,27717730,208,208,208,208,0
|
|
20241106,103400,27717730,208,208,208,208,200
|
|
20241106,103300,27676130,208,208,208,208,3
|
|
20241106,103200,27675506,208,208,208,208,0
|
|
20241106,103100,27675506,208,208,208,208,0
|
|
20241106,103000,27675506,208,208,208,208,30
|
|
20241106,102900,27669266,207,207,207,207,0
|
|
20241106,102800,27669266,207,208,208,207,10179
|
|
20241106,102700,25561654,208,208,208,208,3
|
|
20241106,102600,25561030,208,208,208,208,765
|
|
20241106,102500,25401910,208,208,208,208,0
|
|
20241106,102400,25401910,208,208,208,208,0
|
|
20241106,102300,25401910,208,208,208,208,0
|
|
20241106,102200,25401910,208,208,208,208,0
|
|
20241106,102100,25401910,208,208,208,208,4202
|
|
20241106,102000,24527894,208,208,208,208,0
|
|
20241106,101900,24527894,208,208,208,208,0
|
|
20241106,101800,24527894,208,208,208,208,7
|
|
20241106,101700,24526438,208,208,208,208,5
|
|
20241106,101600,24525398,208,208,208,208,0
|
|
20241106,101500,24525398,208,208,208,208,220
|
|
20241106,101400,24479638,208,208,208,208,50
|
|
20241106,101300,24469238,208,208,208,208,0
|
|
20241106,101200,24469238,208,208,208,208,0
|
|
20241106,101100,24469238,208,208,208,208,40
|
|
20241106,101000,24460918,208,208,208,208,0
|
|
20241106,100900,24460918,208,208,208,208,271
|
|
20241106,100800,24404550,207,208,208,207,11
|
|
20241106,100700,24402263,208,208,208,208,31
|
|
20241106,100600,24395815,208,208,208,207,29
|
|
20241106,100500,24389784,208,208,208,207,66
|
|
20241106,100400,24376057,208,207,208,207,57
|
|
20241106,100300,24364202,208,208,208,208,16
|
|
20241106,100200,24360874,207,207,208,207,198
|
|
20241106,100100,24319791,207,207,207,207,1029
|
|
20241106,100000,24106788,207,207,207,207,0
|
|
20241106,095900,24106788,207,206,207,206,2983
|
|
20241106,095800,23489311,206,206,206,206,10
|
|
20241106,095700,23487251,207,207,207,207,30
|
|
20241106,095600,23481041,207,207,207,207,106
|
|
20241106,095500,23459099,207,207,207,207,0
|
|
20241106,095400,23459099,207,207,208,207,32199
|
|
20241106,095300,16793905,207,207,208,207,1311
|
|
20241106,095200,16522518,208,208,208,208,100
|
|
20241106,095100,16501718,208,207,208,207,2
|
|
20241106,095000,16501303,208,208,208,208,28
|
|
20241106,094900,16495479,207,207,207,207,1
|
|
20241106,094800,16495272,208,209,209,208,37
|
|
20241106,094700,16487565,208,209,209,208,31
|
|
20241106,094600,16481087,209,207,209,207,15
|
|
20241106,094500,16477956,209,209,209,209,302
|
|
20241106,094400,16414838,207,208,208,207,1254
|
|
20241106,094300,16154008,208,209,209,208,174
|
|
20241106,094200,16117794,209,209,209,209,279
|
|
20241106,094100,16059483,209,209,209,208,3178
|
|
20241106,094000,15395282,208,209,209,208,6
|
|
20241106,093900,15394032,208,208,208,208,0
|
|
20241106,093800,15394032,208,208,208,208,0
|
|
20241106,093700,15394032,208,208,208,208,6014
|
|
20241106,093600,14143120,208,208,208,208,20000
|
|
20241106,093500,9983120,208,210,210,208,10177
|
|
20241106,093400,7865728,210,210,210,209,12
|
|
20241106,093300,7863210,210,209,210,209,2
|
|
20241106,093200,7862791,210,210,210,210,1
|
|
20241106,093100,7862581,210,210,210,210,0
|
|
20241106,093000,7862581,210,210,210,210,50
|
|
20241106,092900,7852081,210,210,210,210,5
|
|
20241106,092800,7851031,209,209,209,209,1710
|
|
20241106,092700,7493641,209,209,209,209,0
|
|
20241106,092600,7493641,209,209,209,209,0
|
|
20241106,092500,7493641,209,209,209,209,0
|
|
20241106,092400,7493641,209,209,209,209,0
|
|
20241106,092300,7493641,209,210,210,209,2
|
|
20241106,092200,7493222,210,210,210,210,10
|
|
20241106,092100,7491122,209,209,209,209,28
|
|
20241106,092000,7485270,209,209,209,209,20
|
|
20241106,091900,7481090,209,210,210,209,58
|
|
20241106,091800,7468967,208,208,208,208,0
|
|
20241106,091700,7468967,208,208,208,208,0
|
|
20241106,091600,7468967,208,210,210,208,2
|
|
20241106,091500,7468549,208,208,208,208,0
|
|
20241106,091400,7468549,208,208,208,208,0
|
|
20241106,091300,7468549,208,208,208,208,163
|
|
20241106,091200,7434645,209,209,209,209,12
|
|
20241106,091100,7432137,209,209,210,208,28
|
|
20241106,091000,7426280,208,208,209,208,2016
|
|
20241106,090900,7004952,208,208,208,208,7
|
|
20241106,090800,7003496,208,208,208,208,116
|
|
20241106,090700,6979368,208,207,208,207,59
|
|
20241106,090600,6967126,207,207,207,207,970
|
|
20241106,090500,6766336,207,209,209,207,673
|
|
20241106,090400,6626999,210,210,210,210,10
|
|
20241106,090300,6624899,210,210,210,210,1
|
|
20241106,090200,6624689,210,209,210,209,75
|
|
20241106,090100,6608940,208,212,212,208,28298
|
|
20241106,090000,689636,212,212,212,212,3253
|