656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195300,65343890,825,825,825,825,5228
|
|
20241107,195200,65343890,825,825,825,825,0
|
|
20241107,195100,65343890,825,825,825,825,0
|
|
20241107,195000,65343890,825,825,825,825,0
|
|
20241107,194900,65343890,825,825,825,825,0
|
|
20241107,194800,65343890,825,825,825,825,0
|
|
20241107,194700,65343890,825,825,825,825,0
|
|
20241107,194600,65343890,825,825,825,825,0
|
|
20241107,194500,65343890,825,825,825,825,0
|
|
20241107,194400,65343890,825,825,825,825,0
|
|
20241107,194300,65343890,825,825,825,825,0
|
|
20241107,194200,65343890,825,825,825,825,0
|
|
20241107,194100,65343890,825,825,825,825,0
|
|
20241107,194000,65343890,825,825,825,825,0
|
|
20241107,193900,65343890,825,825,825,825,0
|
|
20241107,193800,65343890,825,825,825,825,0
|
|
20241107,193700,65343890,825,825,825,825,0
|
|
20241107,193600,65343890,825,825,825,825,0
|
|
20241107,193500,65343890,825,825,825,825,0
|
|
20241107,193400,65343890,825,825,825,825,0
|
|
20241107,193300,65343890,825,825,825,825,0
|
|
20241107,193200,65343890,825,825,825,825,0
|
|
20241107,193100,65343890,825,825,825,825,0
|
|
20241107,193000,65343890,825,825,825,825,0
|
|
20241107,192900,65343890,825,825,825,825,0
|
|
20241107,192800,65343890,825,825,825,825,0
|
|
20241107,192700,65343890,825,825,825,825,0
|
|
20241107,192600,65343890,825,825,825,825,0
|
|
20241107,192500,65343890,825,825,825,825,0
|
|
20241107,192400,65343890,825,825,825,825,0
|
|
20241107,192300,65343890,825,825,825,825,5228
|
|
20241107,192200,65343890,825,825,825,825,0
|
|
20241107,192100,65343890,825,825,825,825,0
|
|
20241107,192000,65343890,825,825,825,825,0
|
|
20241107,191900,65343890,825,825,825,825,0
|
|
20241107,191800,65343890,825,825,825,825,0
|
|
20241107,191700,65343890,825,825,825,825,0
|
|
20241107,191600,65343890,825,825,825,825,0
|
|
20241107,191500,65343890,825,825,825,825,0
|
|
20241107,191400,65343890,825,825,825,825,0
|
|
20241107,191300,65343890,825,825,825,825,0
|
|
20241107,191200,65343890,825,825,825,825,0
|
|
20241107,191100,65343890,825,825,825,825,0
|
|
20241107,191000,65343890,825,825,825,825,0
|
|
20241107,190900,65343890,825,825,825,825,0
|
|
20241107,190800,65343890,825,825,825,825,0
|
|
20241107,190700,65343890,825,825,825,825,0
|
|
20241107,190600,65343890,825,825,825,825,0
|
|
20241107,190500,65343890,825,825,825,825,0
|
|
20241107,190400,65343890,825,825,825,825,0
|
|
20241107,190300,65343890,825,825,825,825,0
|
|
20241107,190200,65343890,825,825,825,825,0
|
|
20241107,190100,65343890,825,825,825,825,0
|
|
20241107,190000,65343890,825,825,825,825,0
|
|
20241107,185900,65343890,825,825,825,825,0
|
|
20241107,185800,65343890,825,825,825,825,0
|
|
20241107,185700,65343890,825,825,825,825,0
|
|
20241107,185600,65343890,825,825,825,825,0
|
|
20241107,185500,65343890,825,825,825,825,0
|
|
20241107,185400,65343890,825,825,825,825,0
|
|
20241107,185300,65343890,825,825,825,825,5228
|
|
20241107,185200,65343890,825,825,825,825,0
|
|
20241107,185100,65343890,825,825,825,825,0
|
|
20241107,185000,65343890,825,825,825,825,0
|
|
20241107,184900,65343890,825,825,825,825,0
|
|
20241107,184800,65343890,825,825,825,825,0
|
|
20241107,184700,65343890,825,825,825,825,0
|
|
20241107,184600,65343890,825,825,825,825,0
|
|
20241107,184500,65343890,825,825,825,825,0
|
|
20241107,184400,65343890,825,825,825,825,0
|
|
20241107,184300,65343890,825,825,825,825,0
|
|
20241107,184200,65343890,825,825,825,825,0
|
|
20241107,184100,65343890,825,825,825,825,0
|
|
20241107,184000,65343890,825,825,825,825,0
|
|
20241107,183900,65343890,825,825,825,825,0
|
|
20241107,183800,65343890,825,825,825,825,0
|
|
20241107,183700,65343890,825,825,825,825,0
|
|
20241107,183600,65343890,825,825,825,825,0
|
|
20241107,183500,65343890,825,825,825,825,0
|
|
20241107,183400,65343890,825,825,825,825,0
|
|
20241107,183300,65343890,825,825,825,825,0
|
|
20241107,183200,65343890,825,825,825,825,0
|
|
20241107,183100,65343890,825,825,825,825,0
|
|
20241107,183000,65343890,825,825,825,825,0
|
|
20241107,182900,65343890,825,825,825,825,0
|
|
20241107,182800,65343890,825,825,825,825,0
|
|
20241107,182700,65343890,825,825,825,825,0
|
|
20241107,182600,65343890,825,825,825,825,0
|
|
20241107,182500,65343890,825,825,825,825,0
|
|
20241107,182400,65343890,825,825,825,825,0
|
|
20241107,182300,65343890,825,825,825,825,5228
|
|
20241107,182200,65343890,825,825,825,825,0
|
|
20241107,182100,65343890,825,825,825,825,0
|
|
20241107,182000,65343890,825,825,825,825,0
|
|
20241107,181900,65343890,825,825,825,825,0
|
|
20241107,181800,65343890,825,825,825,825,0
|
|
20241107,181700,65343890,825,825,825,825,0
|
|
20241107,181600,65343890,825,825,825,825,0
|
|
20241107,181500,65343890,825,825,825,825,0
|
|
20241107,181400,65343890,825,825,825,825,0
|
|
20241107,181300,65343890,825,825,825,825,0
|
|
20241107,181200,65343890,825,825,825,825,0
|
|
20241107,181100,65343890,825,825,825,825,0
|
|
20241107,181000,65343890,825,825,825,825,0
|
|
20241107,180900,65343890,825,825,825,825,0
|
|
20241107,180800,65343890,825,825,825,825,0
|
|
20241107,180700,65343890,825,825,825,825,0
|
|
20241107,180600,65343890,825,825,825,825,0
|
|
20241107,180500,65343890,825,825,825,825,0
|
|
20241107,180400,65343890,825,825,825,825,0
|
|
20241107,180300,65343890,825,825,825,825,0
|
|
20241107,180200,65343890,825,825,825,825,0
|
|
20241107,180100,65343890,825,825,825,825,0
|
|
20241107,180000,65343890,825,825,825,825,0
|
|
20241107,175900,65343890,825,825,825,825,0
|
|
20241107,175800,65343890,825,825,825,825,0
|
|
20241107,175700,65343890,825,825,825,825,0
|
|
20241107,175600,65343890,825,825,825,825,0
|
|
20241107,175500,65343890,825,825,825,825,0
|
|
20241107,175400,65343890,825,825,825,825,0
|
|
20241107,175300,65343890,825,825,825,825,5228
|
|
20241107,175200,65343890,825,825,825,825,0
|
|
20241107,175100,65343890,825,825,825,825,0
|
|
20241107,175000,65343890,825,825,825,825,0
|
|
20241107,174900,65343890,825,825,825,825,0
|
|
20241107,174800,65343890,825,825,825,825,0
|
|
20241107,174700,65343890,825,825,825,825,0
|
|
20241107,174600,65343890,825,825,825,825,0
|
|
20241107,174500,65343890,825,825,825,825,0
|
|
20241107,174400,65343890,825,825,825,825,0
|
|
20241107,174300,65343890,825,825,825,825,0
|
|
20241107,174200,65343890,825,825,825,825,0
|
|
20241107,174100,65343890,825,825,825,825,0
|
|
20241107,174000,65343890,825,825,825,825,0
|
|
20241107,173900,65343890,825,825,825,825,0
|
|
20241107,173800,65343890,825,825,825,825,0
|
|
20241107,173700,65343890,825,825,825,825,0
|
|
20241107,173600,65343890,825,825,825,825,0
|
|
20241107,173500,65343890,825,825,825,825,0
|
|
20241107,173400,65343890,825,825,825,825,0
|
|
20241107,173300,65343890,825,825,825,825,0
|
|
20241107,173200,65343890,825,825,825,825,0
|
|
20241107,173100,65343890,825,825,825,825,0
|
|
20241107,173000,65343890,825,825,825,825,0
|
|
20241107,172900,65343890,825,825,825,825,0
|
|
20241107,172800,65343890,825,825,825,825,0
|
|
20241107,172700,65343890,825,825,825,825,0
|
|
20241107,172600,65343890,825,825,825,825,0
|
|
20241107,172500,65343890,825,825,825,825,0
|
|
20241107,172400,65343890,825,825,825,825,0
|
|
20241107,172300,65343890,825,825,825,825,5228
|
|
20241107,172200,65343890,825,825,825,825,0
|
|
20241107,172100,65343890,825,825,825,825,0
|
|
20241107,172000,65343890,825,825,825,825,0
|
|
20241107,171900,65343890,825,825,825,825,0
|
|
20241107,171800,65343890,825,825,825,825,0
|
|
20241107,171700,65343890,825,825,825,825,0
|
|
20241107,171600,65343890,825,825,825,825,0
|
|
20241107,171500,65343890,825,825,825,825,0
|
|
20241107,171400,65343890,825,825,825,825,0
|
|
20241107,171300,65343890,825,825,825,825,0
|
|
20241107,171200,65343890,825,825,825,825,0
|
|
20241107,171100,65343890,825,825,825,825,0
|
|
20241107,171000,65343890,825,825,825,825,0
|
|
20241107,170900,65343890,825,825,825,825,0
|
|
20241107,170800,65343890,825,825,825,825,0
|
|
20241107,170700,65343890,825,825,825,825,0
|
|
20241107,170600,65343890,825,825,825,825,0
|
|
20241107,170500,65343890,825,825,825,825,0
|
|
20241107,170400,65343890,825,825,825,825,0
|
|
20241107,170300,65343890,825,825,825,825,0
|
|
20241107,170200,65343890,825,825,825,825,0
|
|
20241107,170100,65343890,825,825,825,825,0
|
|
20241107,170000,65343890,825,825,825,825,0
|
|
20241107,165900,65343890,825,825,825,825,0
|
|
20241107,165800,65343890,825,825,825,825,0
|
|
20241107,165700,65343890,825,825,825,825,0
|
|
20241107,165600,65343890,825,825,825,825,0
|
|
20241107,165500,65343890,825,825,825,825,0
|
|
20241107,165400,65343890,825,825,825,825,0
|
|
20241107,165300,65343890,825,825,825,825,5228
|
|
20241107,165200,65343890,825,825,825,825,0
|
|
20241107,165100,65343890,825,825,825,825,0
|
|
20241107,165000,65343890,825,825,825,825,0
|
|
20241107,164900,65343890,825,825,825,825,0
|
|
20241107,164800,65343890,825,825,825,825,0
|
|
20241107,164700,65343890,825,825,825,825,0
|
|
20241107,164600,65343890,825,825,825,825,0
|
|
20241107,164500,65343890,825,825,825,825,0
|
|
20241107,164400,65343890,825,825,825,825,0
|
|
20241107,164300,65343890,825,825,825,825,0
|
|
20241107,164200,65343890,825,825,825,825,0
|
|
20241107,164100,65343890,825,825,825,825,0
|
|
20241107,164000,65343890,825,825,825,825,0
|
|
20241107,163900,65343890,825,825,825,825,0
|
|
20241107,163800,65343890,825,825,825,825,0
|
|
20241107,163700,65343890,825,825,825,825,0
|
|
20241107,163600,65343890,825,825,825,825,0
|
|
20241107,163500,65343890,825,825,825,825,0
|
|
20241107,163400,65343890,825,825,825,825,0
|
|
20241107,163300,65343890,825,825,825,825,0
|
|
20241107,163200,65343890,825,825,825,825,0
|
|
20241107,163100,65343890,825,825,825,825,0
|
|
20241107,163000,65343890,825,825,825,825,0
|
|
20241107,162900,65343890,825,825,825,825,0
|
|
20241107,162800,65343890,825,825,825,825,0
|
|
20241107,162700,65343890,825,825,825,825,0
|
|
20241107,162600,65343890,825,825,825,825,0
|
|
20241107,162500,65343890,825,825,825,825,0
|
|
20241107,162400,65343890,825,825,825,825,0
|
|
20241107,162300,65343890,825,825,825,825,5228
|
|
20241107,162200,65343890,825,825,825,825,0
|
|
20241107,162100,65343890,825,825,825,825,0
|
|
20241107,162000,65343890,825,825,825,825,0
|
|
20241107,161900,65343890,825,825,825,825,0
|
|
20241107,161800,65343890,825,825,825,825,0
|
|
20241107,161700,65343890,825,825,825,825,0
|
|
20241107,161600,65343890,825,825,825,825,0
|
|
20241107,161500,65343890,825,825,825,825,0
|
|
20241107,161400,65343890,825,825,825,825,0
|
|
20241107,161300,65343890,825,825,825,825,0
|
|
20241107,161200,65343890,825,825,825,825,0
|
|
20241107,161100,65343890,825,825,825,825,0
|
|
20241107,161000,65343890,825,825,825,825,0
|
|
20241107,160900,65343890,825,825,825,825,0
|
|
20241107,160800,65343890,825,825,825,825,0
|
|
20241107,160700,65343890,825,825,825,825,0
|
|
20241107,160600,65343890,825,825,825,825,0
|
|
20241107,160500,65343890,825,825,825,825,0
|
|
20241107,160400,65343890,825,825,825,825,0
|
|
20241107,160300,65343890,825,825,825,825,0
|
|
20241107,160200,65343890,825,825,825,825,0
|
|
20241107,160100,65343890,825,825,825,825,0
|
|
20241107,160000,65343890,825,825,825,825,0
|
|
20241107,155900,65343890,825,825,825,825,0
|
|
20241107,155800,65343890,825,825,825,825,0
|
|
20241107,155700,65343890,825,825,825,825,0
|
|
20241107,155600,65343890,825,825,825,825,0
|
|
20241107,155500,65343890,825,825,825,825,0
|
|
20241107,155400,65343890,825,825,825,825,0
|
|
20241107,155300,65343890,825,825,825,825,5228
|
|
20241107,155200,65343890,825,825,825,825,0
|
|
20241107,155100,65343890,825,825,825,825,0
|
|
20241107,155000,65343890,825,825,825,825,0
|
|
20241107,154900,65343890,825,825,825,825,0
|
|
20241107,154800,65343890,825,825,825,825,0
|
|
20241107,154700,65343890,825,825,825,825,0
|
|
20241107,154600,65343890,825,825,825,825,0
|
|
20241107,154500,65343890,825,825,825,825,0
|
|
20241107,154400,65343890,825,825,825,825,0
|
|
20241107,154300,65343890,825,825,825,825,0
|
|
20241107,154200,65343890,825,825,825,825,0
|
|
20241107,154100,65343890,825,825,825,825,0
|
|
20241107,154000,65343890,825,825,825,825,0
|
|
20241107,153900,65343890,825,825,825,825,0
|
|
20241107,153800,65343890,825,825,825,825,0
|
|
20241107,153700,65343890,825,825,825,825,0
|
|
20241107,153600,65343890,825,825,825,825,0
|
|
20241107,153500,65343890,825,825,825,825,0
|
|
20241107,153400,65343890,825,825,825,825,0
|
|
20241107,153300,65343890,825,825,825,825,0
|
|
20241107,153200,65343890,825,825,825,825,0
|
|
20241107,153100,65343890,825,825,825,825,0
|
|
20241107,153000,65343890,825,825,825,825,5228
|
|
20241107,152900,61030790,828,828,828,828,0
|
|
20241107,152800,61030790,828,828,828,828,0
|
|
20241107,152700,61030790,828,828,828,828,0
|
|
20241107,152600,61030790,828,828,828,828,0
|
|
20241107,152500,61030790,828,828,828,828,0
|
|
20241107,152400,61030790,828,828,828,828,0
|
|
20241107,152300,61030790,828,828,828,828,0
|
|
20241107,152200,61030790,828,828,828,828,0
|
|
20241107,152100,61030790,828,828,828,828,0
|
|
20241107,152000,61030790,828,828,828,828,0
|
|
20241107,151900,61030790,828,828,828,828,0
|
|
20241107,151800,61030790,828,828,828,828,0
|
|
20241107,151700,61030790,828,828,828,828,2
|
|
20241107,151600,61029134,826,827,827,826,6
|
|
20241107,151500,61024175,828,828,828,828,0
|
|
20241107,151400,61024175,828,828,828,828,0
|
|
20241107,151300,61024175,828,828,828,828,0
|
|
20241107,151200,61024175,828,828,828,828,1
|
|
20241107,151100,61023347,828,828,828,828,0
|
|
20241107,151000,61023347,828,828,828,828,0
|
|
20241107,150900,61023347,828,828,828,828,1
|
|
20241107,150800,61022519,828,828,828,828,0
|
|
20241107,150700,61022519,828,828,828,828,0
|
|
20241107,150600,61022519,828,828,828,828,0
|
|
20241107,150500,61022519,828,828,828,828,1
|
|
20241107,150400,61021691,828,828,828,828,0
|
|
20241107,150300,61021691,828,828,828,828,0
|
|
20241107,150200,61021691,828,828,828,828,0
|
|
20241107,150100,61021691,828,828,828,828,0
|
|
20241107,150000,61021691,828,828,828,828,0
|
|
20241107,145900,61021691,828,828,828,828,0
|
|
20241107,145800,61021691,828,828,828,828,2
|
|
20241107,145700,61020035,828,828,828,828,0
|
|
20241107,145600,61020035,828,828,828,828,52
|
|
20241107,145500,60976979,828,828,828,828,0
|
|
20241107,145400,60976979,828,828,828,828,0
|
|
20241107,145300,60976979,828,828,828,828,0
|
|
20241107,145200,60976979,828,828,828,828,0
|
|
20241107,145100,60976979,828,828,828,828,1
|
|
20241107,145000,60976151,828,828,828,828,0
|
|
20241107,144900,60976151,828,828,828,828,0
|
|
20241107,144800,60976151,828,828,828,828,0
|
|
20241107,144700,60976151,828,828,828,828,0
|
|
20241107,144600,60976151,828,828,828,828,0
|
|
20241107,144500,60976151,828,828,828,828,0
|
|
20241107,144400,60976151,828,828,828,828,1
|
|
20241107,144300,60975323,828,828,828,828,0
|
|
20241107,144200,60975323,828,828,828,828,0
|
|
20241107,144100,60975323,828,828,828,828,0
|
|
20241107,144000,60975323,828,828,828,828,0
|
|
20241107,143900,60975323,828,828,828,828,3
|
|
20241107,143800,60972839,828,828,828,828,0
|
|
20241107,143700,60972839,828,828,828,828,1
|
|
20241107,143600,60972011,828,828,828,828,0
|
|
20241107,143500,60972011,828,828,828,828,0
|
|
20241107,143400,60972011,828,828,828,828,0
|
|
20241107,143300,60972011,828,828,828,828,0
|
|
20241107,143200,60972011,828,828,828,828,0
|
|
20241107,143100,60972011,828,828,828,828,0
|
|
20241107,143000,60972011,828,822,828,821,170
|
|
20241107,142900,60832372,823,823,823,823,18
|
|
20241107,142800,60817558,825,825,825,825,1
|
|
20241107,142700,60816733,828,828,828,828,0
|
|
20241107,142600,60816733,828,828,828,828,0
|
|
20241107,142500,60816733,828,828,828,828,0
|
|
20241107,142400,60816733,828,828,828,828,0
|
|
20241107,142300,60816733,828,828,828,828,1
|
|
20241107,142200,60815905,828,828,828,828,0
|
|
20241107,142100,60815905,828,828,828,828,0
|
|
20241107,142000,60815905,828,828,828,828,0
|
|
20241107,141900,60815905,828,828,828,828,0
|
|
20241107,141800,60815905,828,828,828,828,0
|
|
20241107,141700,60815905,828,828,828,828,0
|
|
20241107,141600,60815905,828,828,828,828,1
|
|
20241107,141500,60815077,828,828,828,828,0
|
|
20241107,141400,60815077,828,828,828,828,0
|
|
20241107,141300,60815077,828,828,828,828,0
|
|
20241107,141200,60815077,828,828,828,828,0
|
|
20241107,141100,60815077,828,828,828,828,0
|
|
20241107,141000,60815077,828,828,828,828,0
|
|
20241107,140900,60815077,828,828,828,828,1
|
|
20241107,140800,60814249,828,828,828,828,0
|
|
20241107,140700,60814249,828,828,828,828,0
|
|
20241107,140600,60814249,828,828,828,828,0
|
|
20241107,140500,60814249,828,828,828,828,1
|
|
20241107,140400,60813421,828,828,828,828,0
|
|
20241107,140300,60813421,828,828,828,828,0
|
|
20241107,140200,60813421,828,828,828,828,1
|
|
20241107,140100,60812593,828,828,828,828,0
|
|
20241107,140000,60812593,828,828,828,828,0
|
|
20241107,135900,60812593,828,828,828,828,0
|
|
20241107,135800,60812593,828,828,828,828,0
|
|
20241107,135700,60812593,828,828,828,828,0
|
|
20241107,135600,60812593,828,828,828,828,0
|
|
20241107,135500,60812593,828,828,828,828,1
|
|
20241107,135400,60811765,828,828,828,828,0
|
|
20241107,135300,60811765,828,828,828,828,0
|
|
20241107,135200,60811765,828,828,828,828,0
|
|
20241107,135100,60811765,828,828,828,828,0
|
|
20241107,135000,60811765,828,828,828,828,0
|
|
20241107,134900,60811765,828,828,828,828,0
|
|
20241107,134800,60811765,828,828,828,828,1
|
|
20241107,134700,60810937,827,827,827,827,0
|
|
20241107,134600,60810937,827,827,827,827,0
|
|
20241107,134500,60810937,827,827,827,827,0
|
|
20241107,134400,60810937,827,827,827,827,0
|
|
20241107,134300,60810937,827,827,827,827,0
|
|
20241107,134200,60810937,827,827,827,827,0
|
|
20241107,134100,60810937,827,827,827,827,1
|
|
20241107,134000,60810110,821,821,821,821,0
|
|
20241107,133900,60810110,821,821,821,821,0
|
|
20241107,133800,60810110,821,823,823,821,350
|
|
20241107,133700,60522518,823,823,823,823,0
|
|
20241107,133600,60522518,823,823,823,823,0
|
|
20241107,133500,60522518,823,828,828,823,140
|
|
20241107,133400,60406797,828,828,828,828,1
|
|
20241107,133300,60405969,828,828,828,828,0
|
|
20241107,133200,60405969,828,824,828,823,197
|
|
20241107,133100,60243086,826,826,826,826,0
|
|
20241107,133000,60243086,826,826,826,826,0
|
|
20241107,132900,60243086,826,828,828,826,145
|
|
20241107,132800,60123276,842,842,842,842,1
|
|
20241107,132700,60122434,842,842,842,842,12
|
|
20241107,132600,60112330,844,844,844,844,0
|
|
20241107,132500,60112330,844,844,844,844,26
|
|
20241107,132400,60090386,848,848,848,848,0
|
|
20241107,132300,60090386,848,848,848,848,0
|
|
20241107,132200,60090386,848,848,848,848,0
|
|
20241107,132100,60090386,848,848,848,848,0
|
|
20241107,132000,60090386,848,848,848,848,1
|
|
20241107,131900,60089538,856,849,856,849,500
|
|
20241107,131800,59662566,850,840,850,840,1000
|
|
20241107,131700,58816118,846,821,846,821,1000
|
|
20241107,131600,57983655,821,821,821,821,0
|
|
20241107,131500,57983655,821,821,821,821,0
|
|
20241107,131400,57983655,821,821,821,821,2
|
|
20241107,131300,57982013,821,821,821,821,1
|
|
20241107,131200,57981192,820,820,820,820,0
|
|
20241107,131100,57981192,820,820,820,820,0
|
|
20241107,131000,57981192,820,820,820,820,0
|
|
20241107,130900,57981192,820,820,820,820,0
|
|
20241107,130800,57981192,820,819,820,819,201
|
|
20241107,130700,57816560,819,819,819,819,0
|
|
20241107,130600,57816560,819,819,819,819,3001
|
|
20241107,130500,55358741,819,819,819,819,10
|
|
20241107,130400,55350551,819,819,819,819,0
|
|
20241107,130300,55350551,819,819,819,819,100
|
|
20241107,130200,55268651,819,819,819,819,0
|
|
20241107,130100,55268651,819,819,819,819,0
|
|
20241107,130000,55268651,819,819,819,819,0
|
|
20241107,125900,55268651,819,819,819,819,1
|
|
20241107,125800,55267832,819,819,819,819,0
|
|
20241107,125700,55267832,819,819,819,819,1
|
|
20241107,125600,55267013,818,818,818,818,1
|
|
20241107,125500,55266195,810,810,810,810,0
|
|
20241107,125400,55266195,810,810,810,810,0
|
|
20241107,125300,55266195,810,812,812,810,1308
|
|
20241107,125200,54205778,820,818,820,818,2301
|
|
20241107,125100,52319787,813,813,813,813,0
|
|
20241107,125000,52319787,813,814,814,813,324
|
|
20241107,124900,52056368,819,819,819,819,0
|
|
20241107,124800,52056368,819,819,819,819,0
|
|
20241107,124700,52056368,819,819,819,819,0
|
|
20241107,124600,52056368,819,819,819,819,0
|
|
20241107,124500,52056368,819,819,819,819,1
|
|
20241107,124400,52055549,818,818,818,818,0
|
|
20241107,124300,52055549,818,818,818,818,0
|
|
20241107,124200,52055549,818,818,818,818,0
|
|
20241107,124100,52055549,818,818,818,818,0
|
|
20241107,124000,52055549,818,818,818,818,9
|
|
20241107,123900,52048187,818,818,818,818,0
|
|
20241107,123800,52048187,818,818,818,818,1
|
|
20241107,123700,52047369,818,818,818,818,200
|
|
20241107,123600,51883769,818,818,818,818,0
|
|
20241107,123500,51883769,818,818,818,818,0
|
|
20241107,123400,51883769,818,818,818,818,0
|
|
20241107,123300,51883769,818,818,818,818,1
|
|
20241107,123200,51882951,817,817,817,817,0
|
|
20241107,123100,51882951,817,813,818,803,3002
|
|
20241107,123000,49458096,813,814,814,813,700
|
|
20241107,122900,48888976,812,812,812,812,1
|
|
20241107,122800,48888164,819,819,819,819,1
|
|
20241107,122700,48887345,810,813,813,810,4000
|
|
20241107,122600,45643957,820,820,820,820,0
|
|
20241107,122500,45643957,820,820,820,820,28
|
|
20241107,122400,45620997,820,814,820,814,77
|
|
20241107,122300,45558313,814,814,814,814,44
|
|
20241107,122200,45522497,814,814,814,814,56
|
|
20241107,122100,45476913,814,814,814,814,897
|
|
20241107,122000,44746755,814,814,814,814,0
|
|
20241107,121900,44746755,814,814,814,814,0
|
|
20241107,121800,44746755,814,814,814,814,0
|
|
20241107,121700,44746755,814,814,814,814,1
|
|
20241107,121600,44745941,813,813,813,813,0
|
|
20241107,121500,44745941,813,812,813,812,168
|
|
20241107,121400,44609426,813,813,813,813,228
|
|
20241107,121300,44424062,814,814,814,814,20
|
|
20241107,121200,44407782,814,814,814,814,91
|
|
20241107,121100,44333708,814,814,814,814,100
|
|
20241107,121000,44252308,814,814,814,814,101
|
|
20241107,120900,44170094,814,814,814,814,306
|
|
20241107,120800,43921010,814,814,814,813,497
|
|
20241107,120700,43516517,821,821,821,821,0
|
|
20241107,120600,43516517,821,821,821,821,0
|
|
20241107,120500,43516517,821,821,821,821,0
|
|
20241107,120400,43516517,821,821,821,821,0
|
|
20241107,120300,43516517,821,821,821,821,226
|
|
20241107,120200,43330971,821,821,821,821,1
|
|
20241107,120100,43330150,814,814,814,814,0
|
|
20241107,120000,43330150,814,814,814,814,0
|
|
20241107,115900,43330150,814,814,814,814,0
|
|
20241107,115800,43330150,814,814,814,814,0
|
|
20241107,115700,43330150,814,814,814,814,0
|
|
20241107,115600,43330150,814,817,817,813,5785
|
|
20241107,115500,38619445,829,829,829,829,1
|
|
20241107,115400,38618616,834,834,834,834,0
|
|
20241107,115300,38618616,834,834,834,834,0
|
|
20241107,115200,38618616,834,834,834,834,0
|
|
20241107,115100,38618616,834,834,834,834,0
|
|
20241107,115000,38618616,834,834,834,834,1
|
|
20241107,114900,38617782,820,820,820,820,0
|
|
20241107,114800,38617782,820,820,820,820,1
|
|
20241107,114700,38616962,815,815,815,815,0
|
|
20241107,114600,38616962,815,815,816,815,5201
|
|
20241107,114500,34373147,816,820,820,816,2046
|
|
20241107,114400,32703382,816,816,816,816,0
|
|
20241107,114300,32703382,816,820,820,816,120
|
|
20241107,114200,32605382,820,820,820,815,4061
|
|
20241107,114100,29291397,820,820,820,820,1
|
|
20241107,114000,29290577,815,815,815,815,500
|
|
20241107,113900,28883077,815,815,815,815,0
|
|
20241107,113800,28883077,815,817,817,815,90
|
|
20241107,113700,28809553,817,815,817,815,398
|
|
20241107,113600,28484981,816,816,816,816,185
|
|
20241107,113500,28334021,821,816,821,816,93
|
|
20241107,113400,28258128,820,817,820,817,423
|
|
20241107,113300,27912534,817,816,817,816,260
|
|
20241107,113200,27700182,816,817,817,816,140
|
|
20241107,113100,27585934,820,820,820,820,107
|
|
20241107,113000,27498194,821,821,821,821,14
|
|
20241107,112900,27486700,821,820,821,820,129
|
|
20241107,112800,27380834,820,820,820,820,150
|
|
20241107,112700,27257834,820,820,821,820,451
|
|
20241107,112600,26887964,820,821,821,820,644
|
|
20241107,112500,26359420,822,822,822,822,300
|
|
20241107,112400,26112820,825,825,825,825,30
|
|
20241107,112300,26088070,825,824,825,824,200
|
|
20241107,112200,25923170,822,825,825,822,375
|
|
20241107,112100,25614359,825,826,826,825,431
|
|
20241107,112000,25258711,826,826,826,826,224
|
|
20241107,111900,25073687,826,826,826,826,400
|
|
20241107,111800,24743287,829,832,832,829,770
|
|
20241107,111700,24104170,832,833,833,832,500
|
|
20241107,111600,23688160,833,833,833,833,400
|
|
20241107,111500,23354960,833,833,833,833,300
|
|
20241107,111400,23105060,845,845,845,845,1
|
|
20241107,111300,23104215,844,833,844,833,2
|
|
20241107,111200,23102538,845,845,845,845,1
|
|
20241107,111100,23101693,841,841,841,841,297
|
|
20241107,111000,22851916,837,837,837,837,0
|
|
20241107,110900,22851916,837,837,837,837,0
|
|
20241107,110800,22851916,837,837,837,837,0
|
|
20241107,110700,22851916,837,837,837,837,0
|
|
20241107,110600,22851916,837,837,837,837,201
|
|
20241107,110500,22683679,837,837,837,837,1
|
|
20241107,110400,22682842,835,835,835,835,0
|
|
20241107,110300,22682842,835,838,838,835,6249
|
|
20241107,110200,17452832,846,846,846,846,0
|
|
20241107,110100,17452832,846,846,846,846,0
|
|
20241107,110000,17452832,846,846,846,846,0
|
|
20241107,105900,17452832,846,846,846,846,1
|
|
20241107,105800,17451986,837,837,837,837,0
|
|
20241107,105700,17451986,837,838,838,837,1000
|
|
20241107,105600,16614436,837,837,837,837,0
|
|
20241107,105500,16614436,837,847,847,837,115
|
|
20241107,105400,16518101,855,855,855,855,0
|
|
20241107,105300,16518101,855,853,855,853,2
|
|
20241107,105200,16516393,854,854,854,854,1
|
|
20241107,105100,16515539,855,846,855,846,121
|
|
20241107,105000,16413023,847,847,847,847,0
|
|
20241107,104900,16413023,847,847,847,847,1
|
|
20241107,104800,16412176,839,839,839,839,90
|
|
20241107,104700,16336666,847,847,847,847,0
|
|
20241107,104600,16336666,847,847,847,847,0
|
|
20241107,104500,16336666,847,847,847,847,1
|
|
20241107,104400,16335819,839,838,839,838,835
|
|
20241107,104300,15635267,837,837,838,837,78
|
|
20241107,104200,15569980,837,837,837,837,298
|
|
20241107,104100,15320554,837,837,837,837,0
|
|
20241107,104000,15320554,837,837,837,837,0
|
|
20241107,103900,15320554,837,837,837,837,0
|
|
20241107,103800,15320554,837,837,837,837,1
|
|
20241107,103700,15319717,834,837,837,834,33
|
|
20241107,103600,15292108,834,834,834,834,0
|
|
20241107,103500,15292108,834,834,834,834,0
|
|
20241107,103400,15292108,834,834,834,834,0
|
|
20241107,103300,15292108,834,834,834,834,8
|
|
20241107,103200,15285436,837,837,837,837,0
|
|
20241107,103100,15285436,837,837,837,837,1
|
|
20241107,103000,15284599,837,837,837,837,0
|
|
20241107,102900,15284599,837,837,837,837,0
|
|
20241107,102800,15284599,837,837,837,837,85
|
|
20241107,102700,15213454,837,837,837,837,0
|
|
20241107,102600,15213454,837,837,837,837,0
|
|
20241107,102500,15213454,837,837,837,837,0
|
|
20241107,102400,15213454,837,837,837,837,1
|
|
20241107,102300,15212617,837,837,837,837,1
|
|
20241107,102200,15211780,837,837,837,837,20
|
|
20241107,102100,15195040,837,837,837,837,49
|
|
20241107,102000,15154027,837,837,837,837,50
|
|
20241107,101900,15112177,837,837,837,837,1
|
|
20241107,101800,15111340,802,832,832,802,4126
|
|
20241107,101700,11715996,839,839,839,839,1
|
|
20241107,101600,11715157,831,831,831,831,0
|
|
20241107,101500,11715157,831,831,831,831,0
|
|
20241107,101400,11715157,831,831,831,831,0
|
|
20241107,101300,11715157,831,831,831,831,0
|
|
20241107,101200,11715157,831,831,831,831,95
|
|
20241107,101100,11636212,826,827,827,826,146
|
|
20241107,101000,11515604,827,831,831,827,101
|
|
20241107,100900,11432073,831,832,832,831,282
|
|
20241107,100800,11197653,833,838,838,833,383
|
|
20241107,100700,10878339,839,839,839,839,0
|
|
20241107,100600,10878339,839,835,839,835,219
|
|
20241107,100500,10695398,839,839,839,839,0
|
|
20241107,100400,10695398,839,839,839,837,1034
|
|
20241107,100300,9828155,840,842,842,839,438
|
|
20241107,100200,9460151,842,842,842,841,324
|
|
20241107,100100,9187351,847,847,847,847,56
|
|
20241107,100000,9139919,847,848,848,847,106
|
|
20241107,095900,9050037,851,851,851,851,1000
|
|
20241107,095800,8199037,853,857,857,853,600
|
|
20241107,095700,7686037,872,872,872,872,0
|
|
20241107,095600,7686037,872,857,872,857,956
|
|
20241107,095500,6866730,858,861,861,857,1884
|
|
20241107,095400,5248608,861,862,862,861,255
|
|
20241107,095300,5028904,865,865,865,865,0
|
|
20241107,095200,5028904,865,866,866,865,414
|
|
20241107,095100,4670542,868,868,868,868,12
|
|
20241107,095000,4660126,869,869,869,869,0
|
|
20241107,094900,4660126,869,869,869,869,1
|
|
20241107,094800,4659257,869,869,869,869,0
|
|
20241107,094700,4659257,869,869,869,869,0
|
|
20241107,094600,4659257,869,869,869,869,0
|
|
20241107,094500,4659257,869,869,869,869,0
|
|
20241107,094400,4659257,869,869,869,869,0
|
|
20241107,094300,4659257,869,869,869,869,0
|
|
20241107,094200,4659257,869,869,869,868,425
|
|
20241107,094100,4290048,869,869,869,869,26
|
|
20241107,094000,4267454,869,870,870,869,502
|
|
20241107,093900,3831214,870,870,870,870,0
|
|
20241107,093800,3831214,870,870,870,870,0
|
|
20241107,093700,3831214,870,870,870,870,0
|
|
20241107,093600,3831214,870,870,870,870,23
|
|
20241107,093500,3811204,870,870,870,870,1
|
|
20241107,093400,3810334,870,870,870,870,0
|
|
20241107,093300,3810334,870,870,870,870,0
|
|
20241107,093200,3810334,870,870,870,870,0
|
|
20241107,093100,3810334,870,870,870,870,0
|
|
20241107,093000,3810334,870,870,870,870,0
|
|
20241107,092900,3810334,870,870,870,870,0
|
|
20241107,092800,3810334,870,870,870,870,1
|
|
20241107,092700,3809464,870,870,870,870,0
|
|
20241107,092600,3809464,870,870,870,870,0
|
|
20241107,092500,3809464,870,871,871,870,62
|
|
20241107,092400,3755514,875,875,875,875,0
|
|
20241107,092300,3755514,875,875,875,875,17
|
|
20241107,092200,3740639,876,876,876,876,0
|
|
20241107,092100,3740639,876,876,876,876,7
|
|
20241107,092000,3734507,876,876,876,876,0
|
|
20241107,091900,3734507,876,876,876,876,0
|
|
20241107,091800,3734507,876,876,876,876,0
|
|
20241107,091700,3734507,876,876,876,876,0
|
|
20241107,091600,3734507,876,876,876,876,0
|
|
20241107,091500,3734507,876,876,876,876,0
|
|
20241107,091400,3734507,876,876,876,876,1
|
|
20241107,091300,3733631,870,870,870,870,0
|
|
20241107,091200,3733631,870,870,870,870,0
|
|
20241107,091100,3733631,870,872,872,870,1427
|
|
20241107,091000,2490730,879,879,879,879,0
|
|
20241107,090900,2490730,879,879,879,879,60
|
|
20241107,090800,2437990,879,879,879,879,0
|
|
20241107,090700,2437990,879,879,879,879,1
|
|
20241107,090600,2437111,872,872,872,872,318
|
|
20241107,090500,2159815,873,873,873,873,0
|
|
20241107,090400,2159815,873,873,873,873,0
|
|
20241107,090300,2159815,873,873,873,873,250
|
|
20241107,090200,1941565,873,873,873,873,5
|
|
20241107,090100,1937200,883,882,883,882,2014
|
|
20241107,090000,159034,870,882,882,870,69
|