624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192100,92040038,201,201,201,201,554
|
|
20241107,192000,92040038,201,201,201,201,0
|
|
20241107,191900,92040038,201,201,201,201,0
|
|
20241107,191800,92040038,201,201,201,201,0
|
|
20241107,191700,92040038,201,201,201,201,0
|
|
20241107,191600,92040038,201,201,201,201,0
|
|
20241107,191500,92040038,201,201,201,201,0
|
|
20241107,191400,92040038,201,201,201,201,0
|
|
20241107,191300,92040038,201,201,201,201,0
|
|
20241107,191200,92040038,201,201,201,201,0
|
|
20241107,191100,92040038,201,201,201,201,0
|
|
20241107,191000,92040038,201,201,201,201,0
|
|
20241107,190900,92040038,201,201,201,201,0
|
|
20241107,190800,92040038,201,201,201,201,0
|
|
20241107,190700,92040038,201,201,201,201,0
|
|
20241107,190600,92040038,201,201,201,201,0
|
|
20241107,190500,92040038,201,201,201,201,0
|
|
20241107,190400,92040038,201,201,201,201,0
|
|
20241107,190300,92040038,201,201,201,201,0
|
|
20241107,190200,92040038,201,201,201,201,0
|
|
20241107,190100,92040038,201,201,201,201,0
|
|
20241107,190000,92040038,201,201,201,201,0
|
|
20241107,185900,92040038,201,201,201,201,0
|
|
20241107,185800,92040038,201,201,201,201,0
|
|
20241107,185700,92040038,201,201,201,201,0
|
|
20241107,185600,92040038,201,201,201,201,0
|
|
20241107,185500,92040038,201,201,201,201,0
|
|
20241107,185400,92040038,201,201,201,201,0
|
|
20241107,185300,92040038,201,201,201,201,0
|
|
20241107,185200,92040038,201,201,201,201,0
|
|
20241107,185100,92040038,201,201,201,201,554
|
|
20241107,185000,92040038,201,201,201,201,0
|
|
20241107,184900,92040038,201,201,201,201,0
|
|
20241107,184800,92040038,201,201,201,201,0
|
|
20241107,184700,92040038,201,201,201,201,0
|
|
20241107,184600,92040038,201,201,201,201,0
|
|
20241107,184500,92040038,201,201,201,201,0
|
|
20241107,184400,92040038,201,201,201,201,0
|
|
20241107,184300,92040038,201,201,201,201,0
|
|
20241107,184200,92040038,201,201,201,201,0
|
|
20241107,184100,92040038,201,201,201,201,0
|
|
20241107,184000,92040038,201,201,201,201,0
|
|
20241107,183900,92040038,201,201,201,201,0
|
|
20241107,183800,92040038,201,201,201,201,0
|
|
20241107,183700,92040038,201,201,201,201,0
|
|
20241107,183600,92040038,201,201,201,201,0
|
|
20241107,183500,92040038,201,201,201,201,0
|
|
20241107,183400,92040038,201,201,201,201,0
|
|
20241107,183300,92040038,201,201,201,201,0
|
|
20241107,183200,92040038,201,201,201,201,0
|
|
20241107,183100,92040038,201,201,201,201,0
|
|
20241107,183000,92040038,201,201,201,201,0
|
|
20241107,182900,92040038,201,201,201,201,0
|
|
20241107,182800,92040038,201,201,201,201,0
|
|
20241107,182700,92040038,201,201,201,201,0
|
|
20241107,182600,92040038,201,201,201,201,0
|
|
20241107,182500,92040038,201,201,201,201,0
|
|
20241107,182400,92040038,201,201,201,201,0
|
|
20241107,182300,92040038,201,201,201,201,0
|
|
20241107,182200,92040038,201,201,201,201,0
|
|
20241107,182100,92040038,201,201,201,201,554
|
|
20241107,182000,92040038,201,201,201,201,0
|
|
20241107,181900,92040038,201,201,201,201,0
|
|
20241107,181800,92040038,201,201,201,201,0
|
|
20241107,181700,92040038,201,201,201,201,0
|
|
20241107,181600,92040038,201,201,201,201,0
|
|
20241107,181500,92040038,201,201,201,201,0
|
|
20241107,181400,92040038,201,201,201,201,0
|
|
20241107,181300,92040038,201,201,201,201,0
|
|
20241107,181200,92040038,201,201,201,201,0
|
|
20241107,181100,92040038,201,201,201,201,0
|
|
20241107,181000,92040038,201,201,201,201,0
|
|
20241107,180900,92040038,201,201,201,201,0
|
|
20241107,180800,92040038,201,201,201,201,0
|
|
20241107,180700,92040038,201,201,201,201,0
|
|
20241107,180600,92040038,201,201,201,201,0
|
|
20241107,180500,92040038,201,201,201,201,0
|
|
20241107,180400,92040038,201,201,201,201,0
|
|
20241107,180300,92040038,201,201,201,201,0
|
|
20241107,180200,92040038,201,201,201,201,0
|
|
20241107,180100,92040038,201,201,201,201,0
|
|
20241107,180000,92040038,201,201,201,201,0
|
|
20241107,175900,92040038,201,201,201,201,0
|
|
20241107,175800,92040038,201,201,201,201,0
|
|
20241107,175700,92040038,201,201,201,201,0
|
|
20241107,175600,92040038,201,201,201,201,0
|
|
20241107,175500,92040038,201,201,201,201,0
|
|
20241107,175400,92040038,201,201,201,201,0
|
|
20241107,175300,92040038,201,201,201,201,0
|
|
20241107,175200,92040038,201,201,201,201,0
|
|
20241107,175100,92040038,201,201,201,201,554
|
|
20241107,175000,92040038,201,201,201,201,0
|
|
20241107,174900,92040038,201,201,201,201,0
|
|
20241107,174800,92040038,201,201,201,201,0
|
|
20241107,174700,92040038,201,201,201,201,0
|
|
20241107,174600,92040038,201,201,201,201,0
|
|
20241107,174500,92040038,201,201,201,201,0
|
|
20241107,174400,92040038,201,201,201,201,0
|
|
20241107,174300,92040038,201,201,201,201,0
|
|
20241107,174200,92040038,201,201,201,201,0
|
|
20241107,174100,92040038,201,201,201,201,0
|
|
20241107,174000,92040038,201,201,201,201,0
|
|
20241107,173900,92040038,201,201,201,201,0
|
|
20241107,173800,92040038,201,201,201,201,0
|
|
20241107,173700,92040038,201,201,201,201,0
|
|
20241107,173600,92040038,201,201,201,201,0
|
|
20241107,173500,92040038,201,201,201,201,0
|
|
20241107,173400,92040038,201,201,201,201,0
|
|
20241107,173300,92040038,201,201,201,201,0
|
|
20241107,173200,92040038,201,201,201,201,0
|
|
20241107,173100,92040038,201,201,201,201,0
|
|
20241107,173000,92040038,201,201,201,201,0
|
|
20241107,172900,92040038,201,201,201,201,0
|
|
20241107,172800,92040038,201,201,201,201,0
|
|
20241107,172700,92040038,201,201,201,201,0
|
|
20241107,172600,92040038,201,201,201,201,0
|
|
20241107,172500,92040038,201,201,201,201,0
|
|
20241107,172400,92040038,201,201,201,201,0
|
|
20241107,172300,92040038,201,201,201,201,0
|
|
20241107,172200,92040038,201,201,201,201,0
|
|
20241107,172100,92040038,201,201,201,201,554
|
|
20241107,172000,92040038,201,201,201,201,0
|
|
20241107,171900,92040038,201,201,201,201,0
|
|
20241107,171800,92040038,201,201,201,201,0
|
|
20241107,171700,92040038,201,201,201,201,0
|
|
20241107,171600,92040038,201,201,201,201,0
|
|
20241107,171500,92040038,201,201,201,201,0
|
|
20241107,171400,92040038,201,201,201,201,0
|
|
20241107,171300,92040038,201,201,201,201,0
|
|
20241107,171200,92040038,201,201,201,201,0
|
|
20241107,171100,92040038,201,201,201,201,0
|
|
20241107,171000,92040038,201,201,201,201,0
|
|
20241107,170900,92040038,201,201,201,201,0
|
|
20241107,170800,92040038,201,201,201,201,0
|
|
20241107,170700,92040038,201,201,201,201,0
|
|
20241107,170600,92040038,201,201,201,201,0
|
|
20241107,170500,92040038,201,201,201,201,0
|
|
20241107,170400,92040038,201,201,201,201,0
|
|
20241107,170300,92040038,201,201,201,201,0
|
|
20241107,170200,92040038,201,201,201,201,0
|
|
20241107,170100,92040038,201,201,201,201,0
|
|
20241107,170000,92040038,201,201,201,201,0
|
|
20241107,165900,92040038,201,201,201,201,0
|
|
20241107,165800,92040038,201,201,201,201,0
|
|
20241107,165700,92040038,201,201,201,201,0
|
|
20241107,165600,92040038,201,201,201,201,0
|
|
20241107,165500,92040038,201,201,201,201,0
|
|
20241107,165400,92040038,201,201,201,201,0
|
|
20241107,165300,92040038,201,201,201,201,0
|
|
20241107,165200,92040038,201,201,201,201,0
|
|
20241107,165100,92040038,201,201,201,201,554
|
|
20241107,165000,92040038,201,201,201,201,0
|
|
20241107,164900,92040038,201,201,201,201,0
|
|
20241107,164800,92040038,201,201,201,201,0
|
|
20241107,164700,92040038,201,201,201,201,0
|
|
20241107,164600,92040038,201,201,201,201,0
|
|
20241107,164500,92040038,201,201,201,201,0
|
|
20241107,164400,92040038,201,201,201,201,0
|
|
20241107,164300,92040038,201,201,201,201,0
|
|
20241107,164200,92040038,201,201,201,201,0
|
|
20241107,164100,92040038,201,201,201,201,0
|
|
20241107,164000,92040038,201,201,201,201,0
|
|
20241107,163900,92040038,201,201,201,201,0
|
|
20241107,163800,92040038,201,201,201,201,0
|
|
20241107,163700,92040038,201,201,201,201,0
|
|
20241107,163600,92040038,201,201,201,201,0
|
|
20241107,163500,92040038,201,201,201,201,0
|
|
20241107,163400,92040038,201,201,201,201,0
|
|
20241107,163300,92040038,201,201,201,201,0
|
|
20241107,163200,92040038,201,201,201,201,0
|
|
20241107,163100,92040038,201,201,201,201,0
|
|
20241107,163000,92040038,201,201,201,201,0
|
|
20241107,162900,92040038,201,201,201,201,0
|
|
20241107,162800,92040038,201,201,201,201,0
|
|
20241107,162700,92040038,201,201,201,201,0
|
|
20241107,162600,92040038,201,201,201,201,0
|
|
20241107,162500,92040038,201,201,201,201,0
|
|
20241107,162400,92040038,201,201,201,201,0
|
|
20241107,162300,92040038,201,201,201,201,0
|
|
20241107,162200,92040038,201,201,201,201,0
|
|
20241107,162100,92040038,201,201,201,201,554
|
|
20241107,162000,92040038,201,201,201,201,0
|
|
20241107,161900,92040038,201,201,201,201,0
|
|
20241107,161800,92040038,201,201,201,201,0
|
|
20241107,161700,92040038,201,201,201,201,0
|
|
20241107,161600,92040038,201,201,201,201,0
|
|
20241107,161500,92040038,201,201,201,201,0
|
|
20241107,161400,92040038,201,201,201,201,0
|
|
20241107,161300,92040038,201,201,201,201,0
|
|
20241107,161200,92040038,201,201,201,201,0
|
|
20241107,161100,92040038,201,201,201,201,0
|
|
20241107,161000,92040038,201,201,201,201,0
|
|
20241107,160900,92040038,201,201,201,201,0
|
|
20241107,160800,92040038,201,201,201,201,0
|
|
20241107,160700,92040038,201,201,201,201,0
|
|
20241107,160600,92040038,201,201,201,201,0
|
|
20241107,160500,92040038,201,201,201,201,0
|
|
20241107,160400,92040038,201,201,201,201,0
|
|
20241107,160300,92040038,201,201,201,201,0
|
|
20241107,160200,92040038,201,201,201,201,0
|
|
20241107,160100,92040038,201,201,201,201,0
|
|
20241107,160000,92040038,201,201,201,201,0
|
|
20241107,155900,92040038,201,201,201,201,0
|
|
20241107,155800,92040038,201,201,201,201,0
|
|
20241107,155700,92040038,201,201,201,201,0
|
|
20241107,155600,92040038,201,201,201,201,0
|
|
20241107,155500,92040038,201,201,201,201,0
|
|
20241107,155400,92040038,201,201,201,201,0
|
|
20241107,155300,92040038,201,201,201,201,0
|
|
20241107,155200,92040038,201,201,201,201,0
|
|
20241107,155100,92040038,201,201,201,201,554
|
|
20241107,155000,92040038,201,201,201,201,0
|
|
20241107,154900,92040038,201,201,201,201,0
|
|
20241107,154800,92040038,201,201,201,201,0
|
|
20241107,154700,92040038,201,201,201,201,0
|
|
20241107,154600,92040038,201,201,201,201,0
|
|
20241107,154500,92040038,201,201,201,201,0
|
|
20241107,154400,92040038,201,201,201,201,0
|
|
20241107,154300,92040038,201,201,201,201,0
|
|
20241107,154200,92040038,201,201,201,201,0
|
|
20241107,154100,92040038,201,201,201,201,0
|
|
20241107,154000,92040038,201,201,201,201,0
|
|
20241107,153900,92040038,201,201,201,201,0
|
|
20241107,153800,92040038,201,201,201,201,0
|
|
20241107,153700,92040038,201,201,201,201,0
|
|
20241107,153600,92040038,201,201,201,201,0
|
|
20241107,153500,92040038,201,201,201,201,0
|
|
20241107,153400,92040038,201,201,201,201,0
|
|
20241107,153300,92040038,201,201,201,201,0
|
|
20241107,153200,92040038,201,201,201,201,0
|
|
20241107,153100,92040038,201,201,201,201,0
|
|
20241107,153000,92040038,201,201,201,201,554
|
|
20241107,152900,91928684,201,201,201,201,0
|
|
20241107,152800,91928684,201,201,201,201,0
|
|
20241107,152700,91928684,201,201,201,201,0
|
|
20241107,152600,91928684,201,201,201,201,0
|
|
20241107,152500,91928684,201,201,201,201,0
|
|
20241107,152400,91928684,201,201,201,201,0
|
|
20241107,152300,91928684,201,201,201,201,0
|
|
20241107,152200,91928684,201,201,201,201,0
|
|
20241107,152100,91928684,201,201,201,201,0
|
|
20241107,152000,91928684,201,201,201,201,0
|
|
20241107,151900,91928684,201,201,201,201,46
|
|
20241107,151800,91919438,201,201,201,201,0
|
|
20241107,151700,91919438,201,201,201,201,10
|
|
20241107,151600,91917428,201,201,201,201,11
|
|
20241107,151500,91915217,199,199,199,199,0
|
|
20241107,151400,91915217,199,199,199,199,16478
|
|
20241107,151300,88636095,200,200,200,200,2844
|
|
20241107,151200,88067295,201,201,201,201,1
|
|
20241107,151100,88067094,200,200,200,200,3
|
|
20241107,151000,88066494,201,201,201,201,0
|
|
20241107,150900,88066494,201,201,201,201,101
|
|
20241107,150800,88046193,201,201,201,201,0
|
|
20241107,150700,88046193,201,201,201,201,25
|
|
20241107,150600,88041168,201,201,201,201,20
|
|
20241107,150500,88037148,200,201,201,200,6607
|
|
20241107,150400,86715738,200,200,200,200,0
|
|
20241107,150300,86715738,200,200,200,200,3218
|
|
20241107,150200,86072138,200,200,200,200,4
|
|
20241107,150100,86071338,200,200,200,200,75
|
|
20241107,150000,86056338,200,200,200,200,20
|
|
20241107,145900,86052338,200,200,200,200,211
|
|
20241107,145800,86010138,200,200,200,200,11472
|
|
20241107,145700,83715738,200,200,200,200,10000
|
|
20241107,145600,81715738,200,201,201,200,56
|
|
20241107,145500,81704484,201,201,201,201,31
|
|
20241107,145400,81698253,201,201,201,201,0
|
|
20241107,145300,81698253,201,201,201,201,5
|
|
20241107,145200,81697248,201,201,201,201,239
|
|
20241107,145100,81649209,201,200,201,200,1792
|
|
20241107,145000,81290808,200,200,200,200,0
|
|
20241107,144900,81290808,200,200,200,200,0
|
|
20241107,144800,81290808,200,200,200,200,0
|
|
20241107,144700,81290808,200,200,200,200,2980
|
|
20241107,144600,80694808,201,201,201,201,750
|
|
20241107,144500,80544058,201,201,201,201,0
|
|
20241107,144400,80544058,201,201,201,201,0
|
|
20241107,144300,80544058,201,201,201,201,1
|
|
20241107,144200,80543857,200,200,200,200,1814
|
|
20241107,144100,80181057,201,201,201,201,50
|
|
20241107,144000,80171007,200,200,200,200,0
|
|
20241107,143900,80171007,200,200,200,200,184
|
|
20241107,143800,80134207,200,200,200,200,10000
|
|
20241107,143700,78134207,200,200,200,200,10000
|
|
20241107,143600,76134207,201,201,201,201,2814
|
|
20241107,143500,75568593,201,201,201,201,40
|
|
20241107,143400,75560553,201,201,201,201,26
|
|
20241107,143300,75555327,201,201,201,201,0
|
|
20241107,143200,75555327,201,201,201,201,7620
|
|
20241107,143100,74023707,201,201,201,201,200
|
|
20241107,143000,73983507,201,201,201,201,0
|
|
20241107,142900,73983507,201,201,201,201,15
|
|
20241107,142800,73980492,201,201,201,201,0
|
|
20241107,142700,73980492,201,201,201,201,6757
|
|
20241107,142600,72622335,201,201,201,201,5000
|
|
20241107,142500,71617335,201,201,201,201,1
|
|
20241107,142400,71617134,200,201,201,200,102
|
|
20241107,142300,71596633,201,201,201,200,5
|
|
20241107,142200,71595630,200,201,201,200,171
|
|
20241107,142100,71561380,201,201,201,201,0
|
|
20241107,142000,71561380,201,201,201,201,10
|
|
20241107,141900,71559370,200,201,201,200,31665
|
|
20241107,141800,65225641,201,201,201,201,0
|
|
20241107,141700,65225641,201,201,201,201,0
|
|
20241107,141600,65225641,201,201,201,201,0
|
|
20241107,141500,65225641,201,201,201,201,0
|
|
20241107,141400,65225641,201,201,201,201,30313
|
|
20241107,141300,59132728,202,202,202,202,0
|
|
20241107,141200,59132728,202,202,202,202,0
|
|
20241107,141100,59132728,202,202,202,202,0
|
|
20241107,141000,59132728,202,202,202,202,1050
|
|
20241107,140900,58920628,202,202,202,202,200
|
|
20241107,140800,58880228,202,202,202,202,0
|
|
20241107,140700,58880228,202,202,202,202,0
|
|
20241107,140600,58880228,202,202,202,202,22
|
|
20241107,140500,58875784,202,202,202,202,1045
|
|
20241107,140400,58664694,202,202,202,202,0
|
|
20241107,140300,58664694,202,202,202,202,300
|
|
20241107,140200,58604094,202,202,202,202,100
|
|
20241107,140100,58583894,201,201,201,201,0
|
|
20241107,140000,58583894,201,201,201,201,0
|
|
20241107,135900,58583894,201,202,202,201,3004
|
|
20241107,135800,57977090,202,202,202,202,0
|
|
20241107,135700,57977090,202,202,202,202,0
|
|
20241107,135600,57977090,202,202,202,202,0
|
|
20241107,135500,57977090,202,201,202,201,679
|
|
20241107,135400,57840111,201,201,201,201,2
|
|
20241107,135300,57839709,201,201,201,201,2
|
|
20241107,135200,57839307,201,201,201,201,3
|
|
20241107,135100,57838704,201,201,201,201,0
|
|
20241107,135000,57838704,201,202,202,201,1787
|
|
20241107,134900,57478527,201,201,201,201,0
|
|
20241107,134800,57478527,201,201,201,201,0
|
|
20241107,134700,57478527,201,201,201,201,0
|
|
20241107,134600,57478527,201,201,201,201,3
|
|
20241107,134500,57477924,201,201,201,201,0
|
|
20241107,134400,57477924,201,202,202,201,222
|
|
20241107,134300,57433102,202,202,202,202,0
|
|
20241107,134200,57433102,202,201,202,201,16
|
|
20241107,134100,57429884,202,202,202,202,51
|
|
20241107,134000,57419582,202,202,202,202,1
|
|
20241107,133900,57419380,202,202,202,202,0
|
|
20241107,133800,57419380,202,202,202,202,0
|
|
20241107,133700,57419380,202,202,202,202,0
|
|
20241107,133600,57419380,202,202,202,202,1
|
|
20241107,133500,57419178,202,202,202,202,25
|
|
20241107,133400,57414128,202,202,202,202,50
|
|
20241107,133300,57404028,202,202,202,202,20
|
|
20241107,133200,57399988,201,201,201,201,0
|
|
20241107,133100,57399988,201,201,201,201,0
|
|
20241107,133000,57399988,201,201,201,201,0
|
|
20241107,132900,57399988,201,201,201,201,0
|
|
20241107,132800,57399988,201,202,202,201,2
|
|
20241107,132700,57399585,201,202,202,201,1512
|
|
20241107,132600,57094163,202,202,202,202,0
|
|
20241107,132500,57094163,202,202,202,202,2150
|
|
20241107,132400,56659863,202,202,202,202,0
|
|
20241107,132300,56659863,202,202,202,202,0
|
|
20241107,132200,56659863,202,202,202,202,0
|
|
20241107,132100,56659863,202,202,202,202,0
|
|
20241107,132000,56659863,202,202,202,202,0
|
|
20241107,131900,56659863,202,202,202,202,0
|
|
20241107,131800,56659863,202,203,203,202,3498
|
|
20241107,131700,55953264,203,203,203,203,10
|
|
20241107,131600,55951234,202,202,202,202,10
|
|
20241107,131500,55949214,203,203,203,203,100
|
|
20241107,131400,55928914,203,203,203,203,0
|
|
20241107,131300,55928914,203,203,203,203,0
|
|
20241107,131200,55928914,203,203,203,203,0
|
|
20241107,131100,55928914,203,203,203,203,0
|
|
20241107,131000,55928914,203,203,203,203,0
|
|
20241107,130900,55928914,203,203,203,203,0
|
|
20241107,130800,55928914,203,203,203,203,0
|
|
20241107,130700,55928914,203,203,203,203,0
|
|
20241107,130600,55928914,203,203,203,203,0
|
|
20241107,130500,55928914,203,203,203,203,0
|
|
20241107,130400,55928914,203,203,203,203,0
|
|
20241107,130300,55928914,203,203,203,203,0
|
|
20241107,130200,55928914,203,203,203,203,0
|
|
20241107,130100,55928914,203,203,203,203,0
|
|
20241107,130000,55928914,203,203,203,203,0
|
|
20241107,125900,55928914,203,203,203,203,5
|
|
20241107,125800,55927899,203,203,203,203,0
|
|
20241107,125700,55927899,203,203,203,203,0
|
|
20241107,125600,55927899,203,203,203,203,0
|
|
20241107,125500,55927899,203,203,203,203,0
|
|
20241107,125400,55927899,203,203,203,203,0
|
|
20241107,125300,55927899,203,203,203,203,3
|
|
20241107,125200,55927290,203,203,203,203,0
|
|
20241107,125100,55927290,203,203,203,203,1
|
|
20241107,125000,55927087,203,203,203,203,0
|
|
20241107,124900,55927087,203,203,203,203,9059
|
|
20241107,124800,54088110,203,203,203,203,0
|
|
20241107,124700,54088110,203,204,204,203,3359
|
|
20241107,124600,53402974,204,204,204,204,0
|
|
20241107,124500,53402974,204,204,204,204,2
|
|
20241107,124400,53402566,204,204,204,204,4096
|
|
20241107,124300,52566982,204,204,204,204,10
|
|
20241107,124200,52564942,203,203,203,203,0
|
|
20241107,124100,52564942,203,203,203,203,0
|
|
20241107,124000,52564942,203,203,203,203,4027
|
|
20241107,123900,51747461,204,204,204,204,0
|
|
20241107,123800,51747461,204,204,204,204,0
|
|
20241107,123700,51747461,204,204,204,204,0
|
|
20241107,123600,51747461,204,204,204,204,0
|
|
20241107,123500,51747461,204,204,204,204,1
|
|
20241107,123400,51747257,204,204,204,204,0
|
|
20241107,123300,51747257,204,204,204,204,17467
|
|
20241107,123200,48183989,203,203,203,203,0
|
|
20241107,123100,48183989,203,203,203,203,0
|
|
20241107,123000,48183989,203,203,203,203,50
|
|
20241107,122900,48173839,203,203,203,203,0
|
|
20241107,122800,48173839,203,203,203,203,0
|
|
20241107,122700,48173839,203,203,203,203,0
|
|
20241107,122600,48173839,203,203,203,203,2000
|
|
20241107,122500,47767839,203,203,203,203,0
|
|
20241107,122400,47767839,203,203,203,203,0
|
|
20241107,122300,47767839,203,203,203,203,0
|
|
20241107,122200,47767839,203,203,203,203,0
|
|
20241107,122100,47767839,203,203,203,203,420
|
|
20241107,122000,47682579,204,204,204,204,0
|
|
20241107,121900,47682579,204,204,204,204,28
|
|
20241107,121800,47676867,203,204,204,203,2
|
|
20241107,121700,47676460,203,203,203,203,1
|
|
20241107,121600,47676257,204,204,204,204,1
|
|
20241107,121500,47676053,203,203,203,203,0
|
|
20241107,121400,47676053,203,203,203,203,0
|
|
20241107,121300,47676053,203,203,203,203,1
|
|
20241107,121200,47675850,204,204,204,204,1
|
|
20241107,121100,47675646,203,203,203,203,0
|
|
20241107,121000,47675646,203,203,203,203,1745
|
|
20241107,120900,47321411,203,203,203,203,0
|
|
20241107,120800,47321411,203,203,203,203,80
|
|
20241107,120700,47305171,203,203,203,203,0
|
|
20241107,120600,47305171,203,203,203,203,0
|
|
20241107,120500,47305171,203,203,203,203,1
|
|
20241107,120400,47304968,203,203,203,203,0
|
|
20241107,120300,47304968,203,203,203,203,50
|
|
20241107,120200,47294818,203,203,203,203,251
|
|
20241107,120100,47243865,203,203,203,203,0
|
|
20241107,120000,47243865,203,203,203,203,0
|
|
20241107,115900,47243865,203,203,203,203,0
|
|
20241107,115800,47243865,203,203,203,203,0
|
|
20241107,115700,47243865,203,203,203,203,0
|
|
20241107,115600,47243865,203,203,203,203,0
|
|
20241107,115500,47243865,203,203,203,203,0
|
|
20241107,115400,47243865,203,203,203,203,0
|
|
20241107,115300,47243865,203,203,203,203,0
|
|
20241107,115200,47243865,203,203,203,203,0
|
|
20241107,115100,47243865,203,203,203,203,0
|
|
20241107,115000,47243865,203,203,203,203,0
|
|
20241107,114900,47243865,203,203,203,203,0
|
|
20241107,114800,47243865,203,203,203,203,0
|
|
20241107,114700,47243865,203,203,203,203,0
|
|
20241107,114600,47243865,203,203,203,203,19
|
|
20241107,114500,47240008,204,204,204,204,0
|
|
20241107,114400,47240008,204,204,204,204,0
|
|
20241107,114300,47240008,204,204,204,204,0
|
|
20241107,114200,47240008,204,204,204,204,0
|
|
20241107,114100,47240008,204,204,204,204,291
|
|
20241107,114000,47180644,204,204,204,204,5000
|
|
20241107,113900,46160644,203,203,203,203,0
|
|
20241107,113800,46160644,203,203,203,203,9709
|
|
20241107,113700,44189717,203,203,203,203,0
|
|
20241107,113600,44189717,203,203,203,203,5296
|
|
20241107,113500,43114629,202,202,202,202,0
|
|
20241107,113400,43114629,202,202,202,202,0
|
|
20241107,113300,43114629,202,202,202,202,10
|
|
20241107,113200,43112609,202,202,202,202,730
|
|
20241107,113100,42965149,202,202,202,202,0
|
|
20241107,113000,42965149,202,202,202,202,0
|
|
20241107,112900,42965149,202,202,202,202,22
|
|
20241107,112800,42960705,202,202,202,202,0
|
|
20241107,112700,42960705,202,203,203,202,54
|
|
20241107,112600,42949793,203,203,203,203,1
|
|
20241107,112500,42949590,203,203,203,203,0
|
|
20241107,112400,42949590,203,203,203,203,0
|
|
20241107,112300,42949590,203,203,203,203,249
|
|
20241107,112200,42899043,203,203,203,203,0
|
|
20241107,112100,42899043,203,203,203,203,0
|
|
20241107,112000,42899043,203,203,203,203,0
|
|
20241107,111900,42899043,203,202,203,202,3442
|
|
20241107,111800,42203758,202,202,202,202,103
|
|
20241107,111700,42182952,203,203,203,203,594
|
|
20241107,111600,42062370,203,203,203,203,103
|
|
20241107,111500,42041461,202,202,202,202,0
|
|
20241107,111400,42041461,202,202,202,202,0
|
|
20241107,111300,42041461,202,202,202,202,1480
|
|
20241107,111200,41742501,202,202,202,202,0
|
|
20241107,111100,41742501,202,202,202,202,0
|
|
20241107,111000,41742501,202,202,202,202,520
|
|
20241107,110900,41637461,201,201,201,201,0
|
|
20241107,110800,41637461,201,201,201,201,22
|
|
20241107,110700,41633039,201,202,202,201,524
|
|
20241107,110600,41527649,202,202,202,202,504
|
|
20241107,110500,41425841,203,203,203,203,0
|
|
20241107,110400,41425841,203,203,203,203,0
|
|
20241107,110300,41425841,203,203,203,203,0
|
|
20241107,110200,41425841,203,203,203,203,7
|
|
20241107,110100,41424420,202,202,202,202,0
|
|
20241107,110000,41424420,202,202,202,202,300
|
|
20241107,105900,41363820,203,203,203,203,0
|
|
20241107,105800,41363820,203,203,203,203,0
|
|
20241107,105700,41363820,203,203,203,203,0
|
|
20241107,105600,41363820,203,203,203,203,0
|
|
20241107,105500,41363820,203,203,203,203,0
|
|
20241107,105400,41363820,203,203,203,203,1
|
|
20241107,105300,41363617,201,201,201,201,1
|
|
20241107,105200,41363416,203,203,203,203,4
|
|
20241107,105100,41362604,202,202,202,201,2514
|
|
20241107,105000,40854780,202,202,202,202,2
|
|
20241107,104900,40854376,202,202,202,202,11
|
|
20241107,104800,40852154,202,202,202,202,0
|
|
20241107,104700,40852154,202,202,202,202,1
|
|
20241107,104600,40851952,201,201,201,201,0
|
|
20241107,104500,40851952,201,202,202,201,2
|
|
20241107,104400,40851549,201,201,201,201,3
|
|
20241107,104300,40850946,202,202,202,202,1
|
|
20241107,104200,40850744,202,202,202,202,1
|
|
20241107,104100,40850542,201,201,201,201,0
|
|
20241107,104000,40850542,201,201,201,201,9993
|
|
20241107,103900,38841949,201,201,201,201,6
|
|
20241107,103800,38840743,200,202,202,200,4
|
|
20241107,103700,38839940,201,201,201,201,8108
|
|
20241107,103600,37210232,201,201,201,201,0
|
|
20241107,103500,37210232,201,200,201,200,21
|
|
20241107,103400,37206014,201,201,201,201,9
|
|
20241107,103300,37204205,201,201,201,201,1875
|
|
20241107,103200,36827330,202,201,202,201,3
|
|
20241107,103100,36826726,202,202,202,202,0
|
|
20241107,103000,36826726,202,202,202,202,3
|
|
20241107,102900,36826120,202,202,202,202,16
|
|
20241107,102800,36822888,202,202,202,202,2
|
|
20241107,102700,36822484,202,202,202,202,50
|
|
20241107,102600,36812384,201,201,201,201,0
|
|
20241107,102500,36812384,201,201,201,201,0
|
|
20241107,102400,36812384,201,201,201,201,269
|
|
20241107,102300,36758315,201,201,201,201,648
|
|
20241107,102200,36628067,201,201,201,201,13654
|
|
20241107,102100,33883613,201,201,201,201,201
|
|
20241107,102000,33843212,201,201,201,201,133
|
|
20241107,101900,33816479,201,201,201,201,0
|
|
20241107,101800,33816479,201,201,201,201,200
|
|
20241107,101700,33776279,200,201,201,200,2389
|
|
20241107,101600,33296567,201,201,201,201,739
|
|
20241107,101500,33148028,202,201,202,201,12
|
|
20241107,101400,33145615,201,201,201,201,9
|
|
20241107,101300,33143806,201,201,201,201,0
|
|
20241107,101200,33143806,201,202,202,201,300
|
|
20241107,101100,33083306,202,202,202,202,0
|
|
20241107,101000,33083306,202,202,202,201,5507
|
|
20241107,100900,31976199,201,201,201,201,0
|
|
20241107,100800,31976199,201,201,201,201,18
|
|
20241107,100700,31972581,201,202,202,201,56
|
|
20241107,100600,31961315,202,202,202,202,0
|
|
20241107,100500,31961315,202,201,202,201,125
|
|
20241107,100400,31936085,202,201,202,201,74
|
|
20241107,100300,31921157,201,202,202,201,528
|
|
20241107,100200,31814519,202,202,202,202,48
|
|
20241107,100100,31804823,202,201,202,200,20
|
|
20241107,100000,31800802,202,202,202,202,0
|
|
20241107,095900,31800802,202,202,202,202,0
|
|
20241107,095800,31800802,202,202,202,202,1
|
|
20241107,095700,31800600,202,201,202,201,14634
|
|
20241107,095600,28859165,200,200,200,200,0
|
|
20241107,095500,28859165,200,201,201,200,5474
|
|
20241107,095400,27764233,203,203,203,203,0
|
|
20241107,095300,27764233,203,201,203,201,25
|
|
20241107,095200,27759206,201,201,201,200,378
|
|
20241107,095100,27683230,201,201,201,201,16241
|
|
20241107,095000,24418789,201,201,201,201,417
|
|
20241107,094900,24334972,201,201,202,201,31519
|
|
20241107,094800,17999649,201,201,201,201,3600
|
|
20241107,094700,17276049,202,202,202,202,2
|
|
20241107,094600,17275645,203,203,203,203,5
|
|
20241107,094500,17274630,202,202,202,202,0
|
|
20241107,094400,17274630,202,203,203,202,6066
|
|
20241107,094300,16049292,203,203,203,203,6
|
|
20241107,094200,16048074,203,203,203,202,253
|
|
20241107,094100,15996717,203,203,203,203,153
|
|
20241107,094000,15965658,203,203,203,203,168
|
|
20241107,093900,15931554,203,203,203,203,14
|
|
20241107,093800,15928712,203,203,203,203,216
|
|
20241107,093700,15884864,203,203,203,203,1
|
|
20241107,093600,15884661,203,203,203,203,10
|
|
20241107,093500,15882631,202,203,203,202,5
|
|
20241107,093400,15881618,203,202,203,202,532
|
|
20241107,093300,15774153,203,203,203,203,103
|
|
20241107,093200,15753244,202,202,202,202,3
|
|
20241107,093100,15752638,202,202,202,202,5000
|
|
20241107,093000,14742638,203,203,203,203,47
|
|
20241107,092900,14733097,203,203,203,203,2500
|
|
20241107,092800,14225597,202,202,202,202,68
|
|
20241107,092700,14211861,202,202,202,202,8
|
|
20241107,092600,14210245,202,202,202,202,0
|
|
20241107,092500,14210245,202,203,203,202,2038
|
|
20241107,092400,13798526,202,202,202,202,0
|
|
20241107,092300,13798526,202,202,202,202,0
|
|
20241107,092200,13798526,202,203,203,202,2
|
|
20241107,092100,13798121,202,202,202,202,8086
|
|
20241107,092000,12164749,202,202,202,202,12
|
|
20241107,091900,12162325,202,202,202,202,16
|
|
20241107,091800,12159093,202,202,202,202,2
|
|
20241107,091700,12158689,203,203,203,203,0
|
|
20241107,091600,12158689,203,202,203,201,1746
|
|
20241107,091500,11807736,202,202,202,202,0
|
|
20241107,091400,11807736,202,202,202,200,12941
|
|
20241107,091300,9205670,201,201,201,201,507
|
|
20241107,091200,9103763,202,202,202,202,16
|
|
20241107,091100,9100531,202,202,202,202,3842
|
|
20241107,091000,8324447,202,203,203,202,7621
|
|
20241107,090900,6783657,202,203,203,202,130
|
|
20241107,090800,6757272,202,203,203,202,432
|
|
20241107,090700,6669998,202,202,202,202,20
|
|
20241107,090600,6665958,203,203,203,203,27632
|
|
20241107,090500,1056662,203,203,203,203,0
|
|
20241107,090400,1056662,203,203,203,203,0
|
|
20241107,090300,1056662,203,203,204,203,4715
|
|
20241107,090200,99451,204,204,204,204,0
|
|
20241107,090100,99451,204,205,205,204,405
|
|
20241107,090000,16728,204,204,204,204,82
|