624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192100,63539634,201,201,201,201,4128
|
|
20241108,192000,63539634,201,201,201,201,0
|
|
20241108,191900,63539634,201,201,201,201,0
|
|
20241108,191800,63539634,201,201,201,201,0
|
|
20241108,191700,63539634,201,201,201,201,0
|
|
20241108,191600,63539634,201,201,201,201,0
|
|
20241108,191500,63539634,201,201,201,201,0
|
|
20241108,191400,63539634,201,201,201,201,0
|
|
20241108,191300,63539634,201,201,201,201,0
|
|
20241108,191200,63539634,201,201,201,201,0
|
|
20241108,191100,63539634,201,201,201,201,0
|
|
20241108,191000,63539634,201,201,201,201,0
|
|
20241108,190900,63539634,201,201,201,201,0
|
|
20241108,190800,63539634,201,201,201,201,0
|
|
20241108,190700,63539634,201,201,201,201,0
|
|
20241108,190600,63539634,201,201,201,201,0
|
|
20241108,190500,63539634,201,201,201,201,0
|
|
20241108,190400,63539634,201,201,201,201,0
|
|
20241108,190300,63539634,201,201,201,201,0
|
|
20241108,190200,63539634,201,201,201,201,0
|
|
20241108,190100,63539634,201,201,201,201,0
|
|
20241108,190000,63539634,201,201,201,201,0
|
|
20241108,185900,63539634,201,201,201,201,0
|
|
20241108,185800,63539634,201,201,201,201,0
|
|
20241108,185700,63539634,201,201,201,201,0
|
|
20241108,185600,63539634,201,201,201,201,0
|
|
20241108,185500,63539634,201,201,201,201,0
|
|
20241108,185400,63539634,201,201,201,201,0
|
|
20241108,185300,63539634,201,201,201,201,0
|
|
20241108,185200,63539634,201,201,201,201,0
|
|
20241108,185100,63539634,201,201,201,201,4128
|
|
20241108,185000,63539634,201,201,201,201,0
|
|
20241108,184900,63539634,201,201,201,201,0
|
|
20241108,184800,63539634,201,201,201,201,0
|
|
20241108,184700,63539634,201,201,201,201,0
|
|
20241108,184600,63539634,201,201,201,201,0
|
|
20241108,184500,63539634,201,201,201,201,0
|
|
20241108,184400,63539634,201,201,201,201,0
|
|
20241108,184300,63539634,201,201,201,201,0
|
|
20241108,184200,63539634,201,201,201,201,0
|
|
20241108,184100,63539634,201,201,201,201,0
|
|
20241108,184000,63539634,201,201,201,201,0
|
|
20241108,183900,63539634,201,201,201,201,0
|
|
20241108,183800,63539634,201,201,201,201,0
|
|
20241108,183700,63539634,201,201,201,201,0
|
|
20241108,183600,63539634,201,201,201,201,0
|
|
20241108,183500,63539634,201,201,201,201,0
|
|
20241108,183400,63539634,201,201,201,201,0
|
|
20241108,183300,63539634,201,201,201,201,0
|
|
20241108,183200,63539634,201,201,201,201,0
|
|
20241108,183100,63539634,201,201,201,201,0
|
|
20241108,183000,63539634,201,201,201,201,0
|
|
20241108,182900,63539634,201,201,201,201,0
|
|
20241108,182800,63539634,201,201,201,201,0
|
|
20241108,182700,63539634,201,201,201,201,0
|
|
20241108,182600,63539634,201,201,201,201,0
|
|
20241108,182500,63539634,201,201,201,201,0
|
|
20241108,182400,63539634,201,201,201,201,0
|
|
20241108,182300,63539634,201,201,201,201,0
|
|
20241108,182200,63539634,201,201,201,201,0
|
|
20241108,182100,63539634,201,201,201,201,4128
|
|
20241108,182000,63539634,201,201,201,201,0
|
|
20241108,181900,63539634,201,201,201,201,0
|
|
20241108,181800,63539634,201,201,201,201,0
|
|
20241108,181700,63539634,201,201,201,201,0
|
|
20241108,181600,63539634,201,201,201,201,0
|
|
20241108,181500,63539634,201,201,201,201,0
|
|
20241108,181400,63539634,201,201,201,201,0
|
|
20241108,181300,63539634,201,201,201,201,0
|
|
20241108,181200,63539634,201,201,201,201,0
|
|
20241108,181100,63539634,201,201,201,201,0
|
|
20241108,181000,63539634,201,201,201,201,0
|
|
20241108,180900,63539634,201,201,201,201,0
|
|
20241108,180800,63539634,201,201,201,201,0
|
|
20241108,180700,63539634,201,201,201,201,0
|
|
20241108,180600,63539634,201,201,201,201,0
|
|
20241108,180500,63539634,201,201,201,201,0
|
|
20241108,180400,63539634,201,201,201,201,0
|
|
20241108,180300,63539634,201,201,201,201,0
|
|
20241108,180200,63539634,201,201,201,201,0
|
|
20241108,180100,63539634,201,201,201,201,0
|
|
20241108,180000,63539634,201,201,201,201,0
|
|
20241108,175900,63539634,201,201,201,201,0
|
|
20241108,175800,63539634,201,201,201,201,0
|
|
20241108,175700,63539634,201,201,201,201,0
|
|
20241108,175600,63539634,201,201,201,201,0
|
|
20241108,175500,63539634,201,201,201,201,0
|
|
20241108,175400,63539634,201,201,201,201,0
|
|
20241108,175300,63539634,201,201,201,201,0
|
|
20241108,175200,63539634,201,201,201,201,0
|
|
20241108,175100,63539634,201,201,201,201,4128
|
|
20241108,175000,63539634,201,201,201,201,0
|
|
20241108,174900,63539634,201,201,201,201,0
|
|
20241108,174800,63539634,201,201,201,201,0
|
|
20241108,174700,63539634,201,201,201,201,0
|
|
20241108,174600,63539634,201,201,201,201,0
|
|
20241108,174500,63539634,201,201,201,201,0
|
|
20241108,174400,63539634,201,201,201,201,0
|
|
20241108,174300,63539634,201,201,201,201,0
|
|
20241108,174200,63539634,201,201,201,201,0
|
|
20241108,174100,63539634,201,201,201,201,0
|
|
20241108,174000,63539634,201,201,201,201,0
|
|
20241108,173900,63539634,201,201,201,201,0
|
|
20241108,173800,63539634,201,201,201,201,0
|
|
20241108,173700,63539634,201,201,201,201,0
|
|
20241108,173600,63539634,201,201,201,201,0
|
|
20241108,173500,63539634,201,201,201,201,0
|
|
20241108,173400,63539634,201,201,201,201,0
|
|
20241108,173300,63539634,201,201,201,201,0
|
|
20241108,173200,63539634,201,201,201,201,0
|
|
20241108,173100,63539634,201,201,201,201,0
|
|
20241108,173000,63539634,201,201,201,201,0
|
|
20241108,172900,63539634,201,201,201,201,0
|
|
20241108,172800,63539634,201,201,201,201,0
|
|
20241108,172700,63539634,201,201,201,201,0
|
|
20241108,172600,63539634,201,201,201,201,0
|
|
20241108,172500,63539634,201,201,201,201,0
|
|
20241108,172400,63539634,201,201,201,201,0
|
|
20241108,172300,63539634,201,201,201,201,0
|
|
20241108,172200,63539634,201,201,201,201,0
|
|
20241108,172100,63539634,201,201,201,201,4128
|
|
20241108,172000,63539634,201,201,201,201,0
|
|
20241108,171900,63539634,201,201,201,201,0
|
|
20241108,171800,63539634,201,201,201,201,0
|
|
20241108,171700,63539634,201,201,201,201,0
|
|
20241108,171600,63539634,201,201,201,201,0
|
|
20241108,171500,63539634,201,201,201,201,0
|
|
20241108,171400,63539634,201,201,201,201,0
|
|
20241108,171300,63539634,201,201,201,201,0
|
|
20241108,171200,63539634,201,201,201,201,0
|
|
20241108,171100,63539634,201,201,201,201,0
|
|
20241108,171000,63539634,201,201,201,201,0
|
|
20241108,170900,63539634,201,201,201,201,0
|
|
20241108,170800,63539634,201,201,201,201,0
|
|
20241108,170700,63539634,201,201,201,201,0
|
|
20241108,170600,63539634,201,201,201,201,0
|
|
20241108,170500,63539634,201,201,201,201,0
|
|
20241108,170400,63539634,201,201,201,201,0
|
|
20241108,170300,63539634,201,201,201,201,0
|
|
20241108,170200,63539634,201,201,201,201,0
|
|
20241108,170100,63539634,201,201,201,201,0
|
|
20241108,170000,63539634,201,201,201,201,0
|
|
20241108,165900,63539634,201,201,201,201,0
|
|
20241108,165800,63539634,201,201,201,201,0
|
|
20241108,165700,63539634,201,201,201,201,0
|
|
20241108,165600,63539634,201,201,201,201,0
|
|
20241108,165500,63539634,201,201,201,201,0
|
|
20241108,165400,63539634,201,201,201,201,0
|
|
20241108,165300,63539634,201,201,201,201,0
|
|
20241108,165200,63539634,201,201,201,201,0
|
|
20241108,165100,63539634,201,201,201,201,4128
|
|
20241108,165000,63539634,201,201,201,201,0
|
|
20241108,164900,63539634,201,201,201,201,0
|
|
20241108,164800,63539634,201,201,201,201,0
|
|
20241108,164700,63539634,201,201,201,201,0
|
|
20241108,164600,63539634,201,201,201,201,0
|
|
20241108,164500,63539634,201,201,201,201,0
|
|
20241108,164400,63539634,201,201,201,201,0
|
|
20241108,164300,63539634,201,201,201,201,0
|
|
20241108,164200,63539634,201,201,201,201,0
|
|
20241108,164100,63539634,201,201,201,201,0
|
|
20241108,164000,63539634,201,201,201,201,0
|
|
20241108,163900,63539634,201,201,201,201,0
|
|
20241108,163800,63539634,201,201,201,201,0
|
|
20241108,163700,63539634,201,201,201,201,0
|
|
20241108,163600,63539634,201,201,201,201,0
|
|
20241108,163500,63539634,201,201,201,201,0
|
|
20241108,163400,63539634,201,201,201,201,0
|
|
20241108,163300,63539634,201,201,201,201,0
|
|
20241108,163200,63539634,201,201,201,201,0
|
|
20241108,163100,63539634,201,201,201,201,0
|
|
20241108,163000,63539634,201,201,201,201,0
|
|
20241108,162900,63539634,201,201,201,201,0
|
|
20241108,162800,63539634,201,201,201,201,0
|
|
20241108,162700,63539634,201,201,201,201,0
|
|
20241108,162600,63539634,201,201,201,201,0
|
|
20241108,162500,63539634,201,201,201,201,0
|
|
20241108,162400,63539634,201,201,201,201,0
|
|
20241108,162300,63539634,201,201,201,201,0
|
|
20241108,162200,63539634,201,201,201,201,0
|
|
20241108,162100,63539634,201,201,201,201,4128
|
|
20241108,162000,63539634,201,201,201,201,0
|
|
20241108,161900,63539634,201,201,201,201,0
|
|
20241108,161800,63539634,201,201,201,201,0
|
|
20241108,161700,63539634,201,201,201,201,0
|
|
20241108,161600,63539634,201,201,201,201,0
|
|
20241108,161500,63539634,201,201,201,201,0
|
|
20241108,161400,63539634,201,201,201,201,0
|
|
20241108,161300,63539634,201,201,201,201,0
|
|
20241108,161200,63539634,201,201,201,201,0
|
|
20241108,161100,63539634,201,201,201,201,0
|
|
20241108,161000,63539634,201,201,201,201,0
|
|
20241108,160900,63539634,201,201,201,201,0
|
|
20241108,160800,63539634,201,201,201,201,0
|
|
20241108,160700,63539634,201,201,201,201,0
|
|
20241108,160600,63539634,201,201,201,201,0
|
|
20241108,160500,63539634,201,201,201,201,0
|
|
20241108,160400,63539634,201,201,201,201,0
|
|
20241108,160300,63539634,201,201,201,201,0
|
|
20241108,160200,63539634,201,201,201,201,0
|
|
20241108,160100,63539634,201,201,201,201,0
|
|
20241108,160000,63539634,201,201,201,201,0
|
|
20241108,155900,63539634,201,201,201,201,0
|
|
20241108,155800,63539634,201,201,201,201,0
|
|
20241108,155700,63539634,201,201,201,201,0
|
|
20241108,155600,63539634,201,201,201,201,0
|
|
20241108,155500,63539634,201,201,201,201,0
|
|
20241108,155400,63539634,201,201,201,201,0
|
|
20241108,155300,63539634,201,201,201,201,0
|
|
20241108,155200,63539634,201,201,201,201,0
|
|
20241108,155100,63539634,201,201,201,201,4128
|
|
20241108,155000,63539634,201,201,201,201,0
|
|
20241108,154900,63539634,201,201,201,201,0
|
|
20241108,154800,63539634,201,201,201,201,0
|
|
20241108,154700,63539634,201,201,201,201,0
|
|
20241108,154600,63539634,201,201,201,201,0
|
|
20241108,154500,63539634,201,201,201,201,0
|
|
20241108,154400,63539634,201,201,201,201,0
|
|
20241108,154300,63539634,201,201,201,201,0
|
|
20241108,154200,63539634,201,201,201,201,0
|
|
20241108,154100,63539634,201,201,201,201,0
|
|
20241108,154000,63539634,201,201,201,201,0
|
|
20241108,153900,63539634,201,201,201,201,0
|
|
20241108,153800,63539634,201,201,201,201,0
|
|
20241108,153700,63539634,201,201,201,201,0
|
|
20241108,153600,63539634,201,201,201,201,0
|
|
20241108,153500,63539634,201,201,201,201,0
|
|
20241108,153400,63539634,201,201,201,201,0
|
|
20241108,153300,63539634,201,201,201,201,0
|
|
20241108,153200,63539634,201,201,201,201,0
|
|
20241108,153100,63539634,201,201,201,201,0
|
|
20241108,153000,63539634,201,201,201,201,4128
|
|
20241108,152900,62709906,201,201,201,201,0
|
|
20241108,152800,62709906,201,201,201,201,0
|
|
20241108,152700,62709906,201,201,201,201,0
|
|
20241108,152600,62709906,201,201,201,201,0
|
|
20241108,152500,62709906,201,201,201,201,0
|
|
20241108,152400,62709906,201,201,201,201,0
|
|
20241108,152300,62709906,201,201,201,201,0
|
|
20241108,152200,62709906,201,201,201,201,0
|
|
20241108,152100,62709906,201,201,201,201,0
|
|
20241108,152000,62709906,201,201,201,201,0
|
|
20241108,151900,62709906,201,201,201,201,3364
|
|
20241108,151800,62033742,200,201,201,200,4
|
|
20241108,151700,62032941,199,201,201,199,305
|
|
20241108,151600,61972236,201,201,201,201,1
|
|
20241108,151500,61972035,199,200,200,199,2553
|
|
20241108,151400,61463528,201,201,201,201,3513
|
|
20241108,151300,60757415,200,200,201,200,454
|
|
20241108,151200,60666565,200,200,200,199,595
|
|
20241108,151100,60547579,200,200,200,200,53
|
|
20241108,151000,60536979,199,199,199,199,0
|
|
20241108,150900,60536979,199,200,200,199,43
|
|
20241108,150800,60528380,200,200,200,200,30
|
|
20241108,150700,60522380,200,200,200,200,3705
|
|
20241108,150600,59781380,201,201,201,201,7
|
|
20241108,150500,59779973,201,201,201,201,42
|
|
20241108,150400,59771531,201,200,201,200,12
|
|
20241108,150300,59769120,200,200,200,200,4
|
|
20241108,150200,59768320,200,200,201,200,24
|
|
20241108,150100,59763519,200,200,200,200,0
|
|
20241108,150000,59763519,200,200,200,200,5
|
|
20241108,145900,59762519,200,201,201,200,3021
|
|
20241108,145800,59155318,201,201,201,201,105
|
|
20241108,145700,59134213,201,201,201,201,1
|
|
20241108,145600,59134012,201,201,201,201,6
|
|
20241108,145500,59132806,200,200,200,200,0
|
|
20241108,145400,59132806,200,200,200,200,4
|
|
20241108,145300,59132006,201,201,201,201,0
|
|
20241108,145200,59132006,201,201,201,201,0
|
|
20241108,145100,59132006,201,201,201,201,0
|
|
20241108,145000,59132006,201,201,201,201,163
|
|
20241108,144900,59099243,201,201,201,201,100
|
|
20241108,144800,59079143,201,201,201,201,196
|
|
20241108,144700,59039747,201,201,201,201,100
|
|
20241108,144600,59019647,200,200,200,200,0
|
|
20241108,144500,59019647,200,200,200,200,0
|
|
20241108,144400,59019647,200,200,200,200,0
|
|
20241108,144300,59019647,200,200,200,200,0
|
|
20241108,144200,59019647,200,200,200,200,0
|
|
20241108,144100,59019647,200,200,200,200,663
|
|
20241108,144000,58887047,199,200,200,199,796
|
|
20241108,143900,58728627,200,200,200,200,0
|
|
20241108,143800,58728627,200,200,200,200,2000
|
|
20241108,143700,58328627,201,201,201,201,0
|
|
20241108,143600,58328627,201,201,201,201,100
|
|
20241108,143500,58308527,201,201,201,199,89405
|
|
20241108,143400,40414668,201,201,201,201,0
|
|
20241108,143300,40414668,201,201,201,201,0
|
|
20241108,143200,40414668,201,201,201,201,0
|
|
20241108,143100,40414668,201,201,201,201,0
|
|
20241108,143000,40414668,201,201,201,201,0
|
|
20241108,142900,40414668,201,201,201,201,412
|
|
20241108,142800,40331856,201,202,202,201,3
|
|
20241108,142700,40331252,201,202,202,201,13
|
|
20241108,142600,40328632,201,202,202,201,4
|
|
20241108,142500,40327827,202,202,202,202,0
|
|
20241108,142400,40327827,202,202,202,202,1
|
|
20241108,142300,40327625,201,202,202,201,1775
|
|
20241108,142200,39970849,202,202,202,202,1
|
|
20241108,142100,39970647,202,202,202,202,1
|
|
20241108,142000,39970445,202,202,202,202,3
|
|
20241108,141900,39969839,201,202,202,201,3
|
|
20241108,141800,39969235,202,202,202,202,1
|
|
20241108,141700,39969033,202,201,202,201,2002
|
|
20241108,141600,39564631,202,202,202,202,1000
|
|
20241108,141500,39362631,202,201,202,201,5
|
|
20241108,141400,39361625,202,202,202,202,366
|
|
20241108,141300,39287693,202,202,202,202,0
|
|
20241108,141200,39287693,202,201,202,201,1889
|
|
20241108,141100,38907370,202,202,202,202,2
|
|
20241108,141000,38906966,202,202,202,202,0
|
|
20241108,140900,38906966,202,202,202,202,0
|
|
20241108,140800,38906966,202,202,202,202,0
|
|
20241108,140700,38906966,202,202,202,202,0
|
|
20241108,140600,38906966,202,202,202,202,0
|
|
20241108,140500,38906966,202,202,202,202,0
|
|
20241108,140400,38906966,202,202,202,202,111
|
|
20241108,140300,38884544,202,202,202,202,0
|
|
20241108,140200,38884544,202,202,202,202,1
|
|
20241108,140100,38884342,202,202,202,202,0
|
|
20241108,140000,38884342,202,202,202,202,500
|
|
20241108,135900,38783342,202,202,202,202,1
|
|
20241108,135800,38783140,201,202,202,201,259
|
|
20241108,135700,38730825,202,202,202,202,1
|
|
20241108,135600,38730623,201,201,201,201,250
|
|
20241108,135500,38680373,201,202,202,201,4
|
|
20241108,135400,38679568,202,202,202,202,445
|
|
20241108,135300,38589678,203,203,203,203,1
|
|
20241108,135200,38589475,203,202,203,202,3
|
|
20241108,135100,38588868,202,202,202,202,0
|
|
20241108,135000,38588868,202,202,202,202,0
|
|
20241108,134900,38588868,202,202,202,202,0
|
|
20241108,134800,38588868,202,202,202,202,2833
|
|
20241108,134700,38016602,203,203,203,203,0
|
|
20241108,134600,38016602,203,203,203,203,0
|
|
20241108,134500,38016602,203,203,203,203,0
|
|
20241108,134400,38016602,203,203,203,203,0
|
|
20241108,134300,38016602,203,203,203,203,0
|
|
20241108,134200,38016602,203,203,203,203,68
|
|
20241108,134100,38002798,202,202,202,202,0
|
|
20241108,134000,38002798,202,202,202,202,0
|
|
20241108,133900,38002798,202,202,202,202,9
|
|
20241108,133800,38000980,203,203,203,203,81
|
|
20241108,133700,37984537,203,203,203,203,266
|
|
20241108,133600,37930539,203,203,203,203,391
|
|
20241108,133500,37851166,202,202,202,202,0
|
|
20241108,133400,37851166,202,202,202,202,0
|
|
20241108,133300,37851166,202,202,202,202,0
|
|
20241108,133200,37851166,202,202,202,202,0
|
|
20241108,133100,37851166,202,202,202,202,0
|
|
20241108,133000,37851166,202,202,202,202,0
|
|
20241108,132900,37851166,202,202,202,202,72
|
|
20241108,132800,37836622,202,202,202,202,0
|
|
20241108,132700,37836622,202,202,202,202,0
|
|
20241108,132600,37836622,202,202,202,202,0
|
|
20241108,132500,37836622,202,202,202,202,0
|
|
20241108,132400,37836622,202,203,203,202,23100
|
|
20241108,132300,33170408,204,204,204,204,0
|
|
20241108,132200,33170408,204,204,204,204,0
|
|
20241108,132100,33170408,204,204,204,204,0
|
|
20241108,132000,33170408,204,204,204,204,0
|
|
20241108,131900,33170408,204,204,204,204,0
|
|
20241108,131800,33170408,204,203,204,203,500
|
|
20241108,131700,33068808,203,203,203,203,0
|
|
20241108,131600,33068808,203,203,203,203,0
|
|
20241108,131500,33068808,203,203,203,203,0
|
|
20241108,131400,33068808,203,203,203,203,0
|
|
20241108,131300,33068808,203,203,203,203,0
|
|
20241108,131200,33068808,203,203,203,203,0
|
|
20241108,131100,33068808,203,203,203,203,0
|
|
20241108,131000,33068808,203,203,203,203,0
|
|
20241108,130900,33068808,203,203,203,203,117
|
|
20241108,130800,33045057,203,203,203,203,0
|
|
20241108,130700,33045057,203,203,203,203,0
|
|
20241108,130600,33045057,203,203,203,203,7
|
|
20241108,130500,33043636,203,203,203,203,0
|
|
20241108,130400,33043636,203,203,203,203,0
|
|
20241108,130300,33043636,203,202,203,202,1277
|
|
20241108,130200,32785656,202,202,202,202,0
|
|
20241108,130100,32785656,202,202,202,202,0
|
|
20241108,130000,32785656,202,202,202,202,0
|
|
20241108,125900,32785656,202,202,202,202,0
|
|
20241108,125800,32785656,202,202,202,202,394
|
|
20241108,125700,32706068,202,202,202,202,0
|
|
20241108,125600,32706068,202,203,203,202,3338
|
|
20241108,125500,32028464,203,203,203,203,50
|
|
20241108,125400,32018314,203,203,203,203,0
|
|
20241108,125300,32018314,203,203,203,203,5
|
|
20241108,125200,32017299,203,203,203,203,450
|
|
20241108,125100,31925949,203,203,203,203,0
|
|
20241108,125000,31925949,203,203,203,203,301
|
|
20241108,124900,31864846,203,203,203,203,3
|
|
20241108,124800,31864237,202,202,202,202,3
|
|
20241108,124700,31863631,203,203,203,202,1816
|
|
20241108,124600,31496076,204,204,204,204,2
|
|
20241108,124500,31495668,204,204,204,204,36
|
|
20241108,124400,31488324,203,204,204,203,354
|
|
20241108,124300,31416110,203,203,203,203,1
|
|
20241108,124200,31415907,204,204,204,204,61
|
|
20241108,124100,31403463,204,204,204,204,0
|
|
20241108,124000,31403463,204,204,204,204,0
|
|
20241108,123900,31403463,204,204,204,204,0
|
|
20241108,123800,31403463,204,204,204,204,3
|
|
20241108,123700,31402851,203,203,203,203,0
|
|
20241108,123600,31402851,203,203,203,203,174
|
|
20241108,123500,31367529,202,202,202,202,0
|
|
20241108,123400,31367529,202,202,202,202,38
|
|
20241108,123300,31359853,203,203,203,203,0
|
|
20241108,123200,31359853,203,203,203,203,0
|
|
20241108,123100,31359853,203,203,203,203,0
|
|
20241108,123000,31359853,203,203,203,203,26
|
|
20241108,122900,31354575,202,202,202,202,10
|
|
20241108,122800,31352555,202,202,202,202,0
|
|
20241108,122700,31352555,202,202,202,202,0
|
|
20241108,122600,31352555,202,202,202,202,0
|
|
20241108,122500,31352555,202,202,202,202,0
|
|
20241108,122400,31352555,202,203,203,202,14662
|
|
20241108,122300,28379460,204,204,204,204,0
|
|
20241108,122200,28379460,204,204,204,204,0
|
|
20241108,122100,28379460,204,204,204,204,10847
|
|
20241108,122000,26166672,204,204,204,204,0
|
|
20241108,121900,26166672,204,204,204,204,0
|
|
20241108,121800,26166672,204,204,204,204,1
|
|
20241108,121700,26166468,204,204,204,204,0
|
|
20241108,121600,26166468,204,204,204,204,0
|
|
20241108,121500,26166468,204,204,204,204,0
|
|
20241108,121400,26166468,204,204,204,204,0
|
|
20241108,121300,26166468,204,204,204,204,0
|
|
20241108,121200,26166468,204,204,204,204,0
|
|
20241108,121100,26166468,204,204,204,204,1320
|
|
20241108,121000,25897188,204,204,204,204,0
|
|
20241108,120900,25897188,204,204,204,204,0
|
|
20241108,120800,25897188,204,204,204,204,0
|
|
20241108,120700,25897188,204,204,204,204,0
|
|
20241108,120600,25897188,204,204,204,204,0
|
|
20241108,120500,25897188,204,205,205,204,1214
|
|
20241108,120400,25648818,205,205,205,205,0
|
|
20241108,120300,25648818,205,205,205,205,0
|
|
20241108,120200,25648818,205,205,205,205,10
|
|
20241108,120100,25646768,205,205,205,205,111
|
|
20241108,120000,25624013,206,206,206,206,0
|
|
20241108,115900,25624013,206,206,206,206,0
|
|
20241108,115800,25624013,206,206,206,206,0
|
|
20241108,115700,25624013,206,206,206,206,0
|
|
20241108,115600,25624013,206,205,206,205,14
|
|
20241108,115500,25621142,205,205,205,205,2000
|
|
20241108,115400,25211142,205,205,205,205,1
|
|
20241108,115300,25210937,204,204,204,204,0
|
|
20241108,115200,25210937,204,204,204,204,1
|
|
20241108,115100,25210733,205,205,205,205,0
|
|
20241108,115000,25210733,205,205,205,205,0
|
|
20241108,114900,25210733,205,205,205,205,0
|
|
20241108,114800,25210733,205,205,205,205,0
|
|
20241108,114700,25210733,205,205,205,205,1
|
|
20241108,114600,25210528,204,204,204,204,2000
|
|
20241108,114500,24802528,206,206,206,206,0
|
|
20241108,114400,24802528,206,206,206,206,1460
|
|
20241108,114300,24501768,206,206,206,206,0
|
|
20241108,114200,24501768,206,206,206,206,0
|
|
20241108,114100,24501768,206,206,206,206,10
|
|
20241108,114000,24499708,205,204,205,204,7266
|
|
20241108,113900,23010293,205,204,205,204,6
|
|
20241108,113800,23009067,204,204,204,204,0
|
|
20241108,113700,23009067,204,204,204,204,4
|
|
20241108,113600,23008251,204,204,204,204,0
|
|
20241108,113500,23008251,204,204,204,204,210
|
|
20241108,113400,22965411,205,205,205,205,0
|
|
20241108,113300,22965411,205,205,205,205,0
|
|
20241108,113200,22965411,205,205,205,205,74
|
|
20241108,113100,22950241,205,205,205,205,50
|
|
20241108,113000,22939991,205,205,205,205,0
|
|
20241108,112900,22939991,205,205,205,205,4
|
|
20241108,112800,22939171,204,204,204,204,0
|
|
20241108,112700,22939171,204,204,204,204,0
|
|
20241108,112600,22939171,204,204,204,204,1
|
|
20241108,112500,22938967,204,204,204,204,0
|
|
20241108,112400,22938967,204,204,204,204,15225
|
|
20241108,112300,19833067,204,204,204,204,0
|
|
20241108,112200,19833067,204,204,204,204,0
|
|
20241108,112100,19833067,204,204,204,204,0
|
|
20241108,112000,19833067,204,204,204,204,239
|
|
20241108,111900,19784311,204,204,204,204,11
|
|
20241108,111800,19782067,204,204,204,204,0
|
|
20241108,111700,19782067,204,204,204,204,1
|
|
20241108,111600,19781863,204,204,204,204,0
|
|
20241108,111500,19781863,204,204,204,204,0
|
|
20241108,111400,19781863,204,204,204,204,0
|
|
20241108,111300,19781863,204,204,204,204,50
|
|
20241108,111200,19771663,204,204,204,204,0
|
|
20241108,111100,19771663,204,204,204,204,214
|
|
20241108,111000,19728007,204,204,204,204,2000
|
|
20241108,110900,19320007,204,204,204,204,4755
|
|
20241108,110800,18349987,204,204,204,204,100
|
|
20241108,110700,18329587,204,204,204,204,38
|
|
20241108,110600,18321835,205,205,205,205,0
|
|
20241108,110500,18321835,205,205,205,205,5
|
|
20241108,110400,18320810,205,205,205,205,0
|
|
20241108,110300,18320810,205,205,205,205,0
|
|
20241108,110200,18320810,205,205,205,205,730
|
|
20241108,110100,18171160,205,205,205,205,0
|
|
20241108,110000,18171160,205,205,205,205,0
|
|
20241108,105900,18171160,205,205,205,205,0
|
|
20241108,105800,18171160,205,205,205,205,0
|
|
20241108,105700,18171160,205,205,205,205,22
|
|
20241108,105600,18166650,204,204,204,204,3523
|
|
20241108,105500,17447958,204,204,204,204,0
|
|
20241108,105400,17447958,204,204,204,204,0
|
|
20241108,105300,17447958,204,204,204,204,50
|
|
20241108,105200,17437758,204,204,204,204,7
|
|
20241108,105100,17436330,204,204,204,204,522
|
|
20241108,105000,17329842,204,204,204,204,0
|
|
20241108,104900,17329842,204,204,204,204,0
|
|
20241108,104800,17329842,204,204,204,204,2549
|
|
20241108,104700,16809846,204,204,204,204,0
|
|
20241108,104600,16809846,204,204,204,204,0
|
|
20241108,104500,16809846,204,204,204,204,5231
|
|
20241108,104400,15742722,204,204,204,203,40
|
|
20241108,104300,15734564,204,204,204,204,0
|
|
20241108,104200,15734564,204,204,204,204,1
|
|
20241108,104100,15734360,204,203,204,203,3
|
|
20241108,104000,15733750,204,204,204,204,1
|
|
20241108,103900,15733546,204,203,204,203,3
|
|
20241108,103800,15732936,204,204,204,204,2
|
|
20241108,103700,15732528,203,203,203,203,0
|
|
20241108,103600,15732528,203,204,204,203,3
|
|
20241108,103500,15731918,204,204,204,204,1
|
|
20241108,103400,15731714,203,203,203,203,70
|
|
20241108,103300,15717504,203,203,203,203,1
|
|
20241108,103200,15717301,204,204,204,204,0
|
|
20241108,103100,15717301,204,204,204,204,18
|
|
20241108,103000,15713629,204,204,204,204,0
|
|
20241108,102900,15713629,204,204,204,204,2452
|
|
20241108,102800,15213421,203,203,203,203,0
|
|
20241108,102700,15213421,203,203,203,203,1
|
|
20241108,102600,15213218,203,203,203,203,0
|
|
20241108,102500,15213218,203,203,203,203,2
|
|
20241108,102400,15212812,203,203,203,203,0
|
|
20241108,102300,15212812,203,203,203,203,0
|
|
20241108,102200,15212812,203,204,204,203,2010
|
|
20241108,102100,14804772,203,203,203,203,0
|
|
20241108,102000,14804772,203,203,203,203,0
|
|
20241108,101900,14804772,203,203,203,203,1150
|
|
20241108,101800,14571322,203,203,203,203,0
|
|
20241108,101700,14571322,203,203,203,203,1000
|
|
20241108,101600,14368322,204,204,204,204,0
|
|
20241108,101500,14368322,204,203,204,203,2716
|
|
20241108,101400,13816964,203,203,203,203,0
|
|
20241108,101300,13816964,203,203,203,203,2000
|
|
20241108,101200,13410964,204,204,204,204,0
|
|
20241108,101100,13410964,204,204,204,204,0
|
|
20241108,101000,13410964,204,204,204,204,1
|
|
20241108,100900,13410760,204,204,204,204,3000
|
|
20241108,100800,12798760,204,204,204,204,10
|
|
20241108,100700,12796720,203,203,203,203,0
|
|
20241108,100600,12796720,203,203,203,203,15
|
|
20241108,100500,12793675,204,203,204,203,12777
|
|
20241108,100400,10199939,203,203,203,202,268
|
|
20241108,100300,10145735,203,204,204,203,11
|
|
20241108,100200,10143492,203,204,204,203,109
|
|
20241108,100100,10121267,204,203,204,203,55
|
|
20241108,100000,10110101,204,204,204,204,13
|
|
20241108,095900,10107449,203,203,203,203,6
|
|
20241108,095800,10106231,204,204,204,204,10
|
|
20241108,095700,10104191,202,202,202,202,355
|
|
20241108,095600,10032481,204,204,204,204,106
|
|
20241108,095500,10010857,202,202,202,202,0
|
|
20241108,095400,10010857,202,202,202,202,1
|
|
20241108,095300,10010655,204,204,204,204,0
|
|
20241108,095200,10010655,204,204,204,204,0
|
|
20241108,095100,10010655,204,204,204,204,0
|
|
20241108,095000,10010655,204,204,204,204,1
|
|
20241108,094900,10010451,202,202,202,202,1000
|
|
20241108,094800,9808451,202,202,202,202,3
|
|
20241108,094700,9807845,203,203,204,203,2538
|
|
20241108,094600,9292630,204,204,204,204,32
|
|
20241108,094500,9286102,203,203,203,203,0
|
|
20241108,094400,9286102,203,204,204,203,139
|
|
20241108,094300,9257749,204,204,204,204,1347
|
|
20241108,094200,8982961,204,204,204,203,244
|
|
20241108,094100,8933195,203,203,203,203,2
|
|
20241108,094000,8932789,203,203,203,203,0
|
|
20241108,093900,8932789,203,203,203,203,45
|
|
20241108,093800,8923654,203,203,203,203,254
|
|
20241108,093700,8872092,204,204,204,204,1
|
|
20241108,093600,8871888,204,203,204,203,11
|
|
20241108,093500,8869654,204,204,204,204,39
|
|
20241108,093400,8861698,204,204,204,204,10
|
|
20241108,093300,8859658,204,204,204,204,7
|
|
20241108,093200,8858230,204,204,204,204,3001
|
|
20241108,093100,8246026,204,204,204,204,1018
|
|
20241108,093000,8038354,204,204,204,204,47
|
|
20241108,092900,8028766,203,203,203,203,0
|
|
20241108,092800,8028766,203,203,203,203,0
|
|
20241108,092700,8028766,203,203,203,203,900
|
|
20241108,092600,7846066,203,203,203,203,27
|
|
20241108,092500,7840585,203,203,203,203,50
|
|
20241108,092400,7830435,203,203,203,203,0
|
|
20241108,092300,7830435,203,203,203,203,1658
|
|
20241108,092200,7493861,203,203,203,203,0
|
|
20241108,092100,7493861,203,203,203,203,0
|
|
20241108,092000,7493861,203,203,203,203,102
|
|
20241108,091900,7473155,204,203,204,203,720
|
|
20241108,091800,7326994,204,204,204,204,196
|
|
20241108,091700,7287010,204,204,204,204,5002
|
|
20241108,091600,6266602,204,204,204,203,5339
|
|
20241108,091500,5178416,204,203,204,203,2
|
|
20241108,091400,5178009,202,202,202,202,1478
|
|
20241108,091300,4879453,202,203,203,202,4
|
|
20241108,091200,4878642,203,203,204,203,18691
|
|
20241108,091100,1084269,203,202,203,202,3741
|
|
20241108,091000,324946,203,203,203,203,1
|
|
20241108,090900,324743,202,202,202,202,106
|
|
20241108,090800,303331,202,202,202,202,200
|
|
20241108,090700,262931,202,203,203,202,111
|
|
20241108,090600,240399,203,203,203,203,1
|
|
20241108,090500,240196,203,204,204,203,60
|
|
20241108,090400,227980,204,204,205,204,246
|
|
20241108,090300,177795,204,202,204,202,773
|
|
20241108,090200,20203,203,203,203,203,2
|
|
20241108,090100,19797,203,203,203,203,1
|
|
20241108,090000,19594,202,202,202,202,97
|