699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,203600,25846290,387,387,387,387,2800
|
|
20241115,203500,25846290,387,387,387,387,0
|
|
20241115,203400,25846290,387,387,387,387,0
|
|
20241115,203300,25846290,387,387,387,387,0
|
|
20241115,203200,25846290,387,387,387,387,0
|
|
20241115,203100,25846290,387,387,387,387,0
|
|
20241115,203000,25846290,387,387,387,387,0
|
|
20241115,202900,25846290,387,387,387,387,0
|
|
20241115,202800,25846290,387,387,387,387,0
|
|
20241115,202700,25846290,387,387,387,387,0
|
|
20241115,202600,25846290,387,387,387,387,0
|
|
20241115,202500,25846290,387,387,387,387,0
|
|
20241115,202400,25846290,387,387,387,387,0
|
|
20241115,202300,25846290,387,387,387,387,0
|
|
20241115,202200,25846290,387,387,387,387,0
|
|
20241115,202100,25846290,387,387,387,387,0
|
|
20241115,202000,25846290,387,387,387,387,0
|
|
20241115,201900,25846290,387,387,387,387,0
|
|
20241115,201800,25846290,387,387,387,387,0
|
|
20241115,201700,25846290,387,387,387,387,0
|
|
20241115,201600,25846290,387,387,387,387,0
|
|
20241115,201500,25846290,387,387,387,387,0
|
|
20241115,201400,25846290,387,387,387,387,0
|
|
20241115,201300,25846290,387,387,387,387,0
|
|
20241115,201200,25846290,387,387,387,387,0
|
|
20241115,201100,25846290,387,387,387,387,0
|
|
20241115,201000,25846290,387,387,387,387,0
|
|
20241115,200900,25846290,387,387,387,387,0
|
|
20241115,200800,25846290,387,387,387,387,0
|
|
20241115,200700,25846290,387,387,387,387,0
|
|
20241115,200600,25846290,387,387,387,387,2800
|
|
20241115,200500,25846290,387,387,387,387,0
|
|
20241115,200400,25846290,387,387,387,387,0
|
|
20241115,200300,25846290,387,387,387,387,0
|
|
20241115,200200,25846290,387,387,387,387,0
|
|
20241115,200100,25846290,387,387,387,387,0
|
|
20241115,200000,25846290,387,387,387,387,0
|
|
20241115,195900,25846290,387,387,387,387,0
|
|
20241115,195800,25846290,387,387,387,387,0
|
|
20241115,195700,25846290,387,387,387,387,0
|
|
20241115,195600,25846290,387,387,387,387,0
|
|
20241115,195500,25846290,387,387,387,387,0
|
|
20241115,195400,25846290,387,387,387,387,0
|
|
20241115,195300,25846290,387,387,387,387,0
|
|
20241115,195200,25846290,387,387,387,387,0
|
|
20241115,195100,25846290,387,387,387,387,0
|
|
20241115,195000,25846290,387,387,387,387,0
|
|
20241115,194900,25846290,387,387,387,387,0
|
|
20241115,194800,25846290,387,387,387,387,0
|
|
20241115,194700,25846290,387,387,387,387,0
|
|
20241115,194600,25846290,387,387,387,387,0
|
|
20241115,194500,25846290,387,387,387,387,0
|
|
20241115,194400,25846290,387,387,387,387,0
|
|
20241115,194300,25846290,387,387,387,387,0
|
|
20241115,194200,25846290,387,387,387,387,0
|
|
20241115,194100,25846290,387,387,387,387,0
|
|
20241115,194000,25846290,387,387,387,387,0
|
|
20241115,193900,25846290,387,387,387,387,0
|
|
20241115,193800,25846290,387,387,387,387,0
|
|
20241115,193700,25846290,387,387,387,387,0
|
|
20241115,193600,25846290,387,387,387,387,2800
|
|
20241115,193500,25846290,387,387,387,387,0
|
|
20241115,193400,25846290,387,387,387,387,0
|
|
20241115,193300,25846290,387,387,387,387,0
|
|
20241115,193200,25846290,387,387,387,387,0
|
|
20241115,193100,25846290,387,387,387,387,0
|
|
20241115,193000,25846290,387,387,387,387,0
|
|
20241115,192900,25846290,387,387,387,387,0
|
|
20241115,192800,25846290,387,387,387,387,0
|
|
20241115,192700,25846290,387,387,387,387,0
|
|
20241115,192600,25846290,387,387,387,387,0
|
|
20241115,192500,25846290,387,387,387,387,0
|
|
20241115,192400,25846290,387,387,387,387,0
|
|
20241115,192300,25846290,387,387,387,387,0
|
|
20241115,192200,25846290,387,387,387,387,0
|
|
20241115,192100,25846290,387,387,387,387,0
|
|
20241115,192000,25846290,387,387,387,387,0
|
|
20241115,191900,25846290,387,387,387,387,0
|
|
20241115,191800,25846290,387,387,387,387,0
|
|
20241115,191700,25846290,387,387,387,387,0
|
|
20241115,191600,25846290,387,387,387,387,0
|
|
20241115,191500,25846290,387,387,387,387,0
|
|
20241115,191400,25846290,387,387,387,387,0
|
|
20241115,191300,25846290,387,387,387,387,0
|
|
20241115,191200,25846290,387,387,387,387,0
|
|
20241115,191100,25846290,387,387,387,387,0
|
|
20241115,191000,25846290,387,387,387,387,0
|
|
20241115,190900,25846290,387,387,387,387,0
|
|
20241115,190800,25846290,387,387,387,387,0
|
|
20241115,190700,25846290,387,387,387,387,0
|
|
20241115,190600,25846290,387,387,387,387,2800
|
|
20241115,190500,25846290,387,387,387,387,0
|
|
20241115,190400,25846290,387,387,387,387,0
|
|
20241115,190300,25846290,387,387,387,387,0
|
|
20241115,190200,25846290,387,387,387,387,0
|
|
20241115,190100,25846290,387,387,387,387,0
|
|
20241115,190000,25846290,387,387,387,387,0
|
|
20241115,185900,25846290,387,387,387,387,0
|
|
20241115,185800,25846290,387,387,387,387,0
|
|
20241115,185700,25846290,387,387,387,387,0
|
|
20241115,185600,25846290,387,387,387,387,0
|
|
20241115,185500,25846290,387,387,387,387,0
|
|
20241115,185400,25846290,387,387,387,387,0
|
|
20241115,185300,25846290,387,387,387,387,0
|
|
20241115,185200,25846290,387,387,387,387,0
|
|
20241115,185100,25846290,387,387,387,387,0
|
|
20241115,185000,25846290,387,387,387,387,0
|
|
20241115,184900,25846290,387,387,387,387,0
|
|
20241115,184800,25846290,387,387,387,387,0
|
|
20241115,184700,25846290,387,387,387,387,0
|
|
20241115,184600,25846290,387,387,387,387,0
|
|
20241115,184500,25846290,387,387,387,387,0
|
|
20241115,184400,25846290,387,387,387,387,0
|
|
20241115,184300,25846290,387,387,387,387,0
|
|
20241115,184200,25846290,387,387,387,387,0
|
|
20241115,184100,25846290,387,387,387,387,0
|
|
20241115,184000,25846290,387,387,387,387,0
|
|
20241115,183900,25846290,387,387,387,387,0
|
|
20241115,183800,25846290,387,387,387,387,0
|
|
20241115,183700,25846290,387,387,387,387,0
|
|
20241115,183600,25846290,387,387,387,387,2800
|
|
20241115,183500,25846290,387,387,387,387,0
|
|
20241115,183400,25846290,387,387,387,387,0
|
|
20241115,183300,25846290,387,387,387,387,0
|
|
20241115,183200,25846290,387,387,387,387,0
|
|
20241115,183100,25846290,387,387,387,387,0
|
|
20241115,183000,25846290,387,387,387,387,0
|
|
20241115,182900,25846290,387,387,387,387,0
|
|
20241115,182800,25846290,387,387,387,387,0
|
|
20241115,182700,25846290,387,387,387,387,0
|
|
20241115,182600,25846290,387,387,387,387,0
|
|
20241115,182500,25846290,387,387,387,387,0
|
|
20241115,182400,25846290,387,387,387,387,0
|
|
20241115,182300,25846290,387,387,387,387,0
|
|
20241115,182200,25846290,387,387,387,387,0
|
|
20241115,182100,25846290,387,387,387,387,0
|
|
20241115,182000,25846290,387,387,387,387,0
|
|
20241115,181900,25846290,387,387,387,387,0
|
|
20241115,181800,25846290,387,387,387,387,0
|
|
20241115,181700,25846290,387,387,387,387,0
|
|
20241115,181600,25846290,387,387,387,387,0
|
|
20241115,181500,25846290,387,387,387,387,0
|
|
20241115,181400,25846290,387,387,387,387,0
|
|
20241115,181300,25846290,387,387,387,387,0
|
|
20241115,181200,25846290,387,387,387,387,0
|
|
20241115,181100,25846290,387,387,387,387,0
|
|
20241115,181000,25846290,387,387,387,387,0
|
|
20241115,180900,25846290,387,387,387,387,0
|
|
20241115,180800,25846290,387,387,387,387,0
|
|
20241115,180700,25846290,387,387,387,387,0
|
|
20241115,180600,25846290,387,387,387,387,2800
|
|
20241115,180500,25846290,387,387,387,387,0
|
|
20241115,180400,25846290,387,387,387,387,0
|
|
20241115,180300,25846290,387,387,387,387,0
|
|
20241115,180200,25846290,387,387,387,387,0
|
|
20241115,180100,25846290,387,387,387,387,0
|
|
20241115,180000,25846290,387,387,387,387,0
|
|
20241115,175900,25846290,387,387,387,387,0
|
|
20241115,175800,25846290,387,387,387,387,0
|
|
20241115,175700,25846290,387,387,387,387,0
|
|
20241115,175600,25846290,387,387,387,387,0
|
|
20241115,175500,25846290,387,387,387,387,0
|
|
20241115,175400,25846290,387,387,387,387,0
|
|
20241115,175300,25846290,387,387,387,387,0
|
|
20241115,175200,25846290,387,387,387,387,0
|
|
20241115,175100,25846290,387,387,387,387,0
|
|
20241115,175000,25846290,387,387,387,387,0
|
|
20241115,174900,25846290,387,387,387,387,0
|
|
20241115,174800,25846290,387,387,387,387,0
|
|
20241115,174700,25846290,387,387,387,387,0
|
|
20241115,174600,25846290,387,387,387,387,0
|
|
20241115,174500,25846290,387,387,387,387,0
|
|
20241115,174400,25846290,387,387,387,387,0
|
|
20241115,174300,25846290,387,387,387,387,0
|
|
20241115,174200,25846290,387,387,387,387,0
|
|
20241115,174100,25846290,387,387,387,387,0
|
|
20241115,174000,25846290,387,387,387,387,0
|
|
20241115,173900,25846290,387,387,387,387,0
|
|
20241115,173800,25846290,387,387,387,387,0
|
|
20241115,173700,25846290,387,387,387,387,0
|
|
20241115,173600,25846290,387,387,387,387,2800
|
|
20241115,173500,25846290,387,387,387,387,0
|
|
20241115,173400,25846290,387,387,387,387,0
|
|
20241115,173300,25846290,387,387,387,387,0
|
|
20241115,173200,25846290,387,387,387,387,0
|
|
20241115,173100,25846290,387,387,387,387,0
|
|
20241115,173000,25846290,387,387,387,387,0
|
|
20241115,172900,25846290,387,387,387,387,0
|
|
20241115,172800,25846290,387,387,387,387,0
|
|
20241115,172700,25846290,387,387,387,387,0
|
|
20241115,172600,25846290,387,387,387,387,0
|
|
20241115,172500,25846290,387,387,387,387,0
|
|
20241115,172400,25846290,387,387,387,387,0
|
|
20241115,172300,25846290,387,387,387,387,0
|
|
20241115,172200,25846290,387,387,387,387,0
|
|
20241115,172100,25846290,387,387,387,387,0
|
|
20241115,172000,25846290,387,387,387,387,0
|
|
20241115,171900,25846290,387,387,387,387,0
|
|
20241115,171800,25846290,387,387,387,387,0
|
|
20241115,171700,25846290,387,387,387,387,0
|
|
20241115,171600,25846290,387,387,387,387,0
|
|
20241115,171500,25846290,387,387,387,387,0
|
|
20241115,171400,25846290,387,387,387,387,0
|
|
20241115,171300,25846290,387,387,387,387,0
|
|
20241115,171200,25846290,387,387,387,387,0
|
|
20241115,171100,25846290,387,387,387,387,0
|
|
20241115,171000,25846290,387,387,387,387,0
|
|
20241115,170900,25846290,387,387,387,387,0
|
|
20241115,170800,25846290,387,387,387,387,0
|
|
20241115,170700,25846290,387,387,387,387,0
|
|
20241115,170600,25846290,387,387,387,387,2800
|
|
20241115,170500,25846290,387,387,387,387,0
|
|
20241115,170400,25846290,387,387,387,387,0
|
|
20241115,170300,25846290,387,387,387,387,0
|
|
20241115,170200,25846290,387,387,387,387,0
|
|
20241115,170100,25846290,387,387,387,387,0
|
|
20241115,170000,25846290,387,387,387,387,0
|
|
20241115,165900,25846290,387,387,387,387,0
|
|
20241115,165800,25846290,387,387,387,387,0
|
|
20241115,165700,25846290,387,387,387,387,0
|
|
20241115,165600,25846290,387,387,387,387,0
|
|
20241115,165500,25846290,387,387,387,387,0
|
|
20241115,165400,25846290,387,387,387,387,0
|
|
20241115,165300,25846290,387,387,387,387,0
|
|
20241115,165200,25846290,387,387,387,387,0
|
|
20241115,165100,25846290,387,387,387,387,0
|
|
20241115,165000,25846290,387,387,387,387,0
|
|
20241115,164900,25846290,387,387,387,387,0
|
|
20241115,164800,25846290,387,387,387,387,0
|
|
20241115,164700,25846290,387,387,387,387,0
|
|
20241115,164600,25846290,387,387,387,387,0
|
|
20241115,164500,25846290,387,387,387,387,0
|
|
20241115,164400,25846290,387,387,387,387,0
|
|
20241115,164300,25846290,387,387,387,387,0
|
|
20241115,164200,25846290,387,387,387,387,0
|
|
20241115,164100,25846290,387,387,387,387,0
|
|
20241115,164000,25846290,387,387,387,387,0
|
|
20241115,163900,25846290,387,387,387,387,0
|
|
20241115,163800,25846290,387,387,387,387,0
|
|
20241115,163700,25846290,387,387,387,387,0
|
|
20241115,163600,25846290,387,387,387,387,2800
|
|
20241115,163500,25846290,387,387,387,387,0
|
|
20241115,163400,25846290,387,387,387,387,0
|
|
20241115,163300,25846290,387,387,387,387,0
|
|
20241115,163200,25846290,387,387,387,387,0
|
|
20241115,163100,25846290,387,387,387,387,0
|
|
20241115,163000,25846290,387,387,387,387,0
|
|
20241115,162900,25846290,387,387,387,387,0
|
|
20241115,162800,25846290,387,387,387,387,0
|
|
20241115,162700,25846290,387,387,387,387,0
|
|
20241115,162600,25846290,387,387,387,387,0
|
|
20241115,162500,25846290,387,387,387,387,0
|
|
20241115,162400,25846290,387,387,387,387,0
|
|
20241115,162300,25846290,387,387,387,387,0
|
|
20241115,162200,25846290,387,387,387,387,0
|
|
20241115,162100,25846290,387,387,387,387,0
|
|
20241115,162000,25846290,387,387,387,387,0
|
|
20241115,161900,25846290,387,387,387,387,0
|
|
20241115,161800,25846290,387,387,387,387,0
|
|
20241115,161700,25846290,387,387,387,387,0
|
|
20241115,161600,25846290,387,387,387,387,0
|
|
20241115,161500,25846290,387,387,387,387,0
|
|
20241115,161400,25846290,387,387,387,387,0
|
|
20241115,161300,25846290,387,387,387,387,0
|
|
20241115,161200,25846290,387,387,387,387,0
|
|
20241115,161100,25846290,387,387,387,387,0
|
|
20241115,161000,25846290,387,387,387,387,0
|
|
20241115,160900,25846290,387,387,387,387,0
|
|
20241115,160800,25846290,387,387,387,387,0
|
|
20241115,160700,25846290,387,387,387,387,0
|
|
20241115,160600,25846290,387,387,387,387,2800
|
|
20241115,160500,25846290,387,387,387,387,0
|
|
20241115,160400,25846290,387,387,387,387,0
|
|
20241115,160300,25846290,387,387,387,387,0
|
|
20241115,160200,25846290,387,387,387,387,0
|
|
20241115,160100,25846290,387,387,387,387,0
|
|
20241115,160000,25846290,387,387,387,387,0
|
|
20241115,155900,25846290,387,387,387,387,0
|
|
20241115,155800,25846290,387,387,387,387,0
|
|
20241115,155700,25846290,387,387,387,387,0
|
|
20241115,155600,25846290,387,387,387,387,0
|
|
20241115,155500,25846290,387,387,387,387,0
|
|
20241115,155400,25846290,387,387,387,387,0
|
|
20241115,155300,25846290,387,387,387,387,0
|
|
20241115,155200,25846290,387,387,387,387,0
|
|
20241115,155100,25846290,387,387,387,387,0
|
|
20241115,155000,25846290,387,387,387,387,0
|
|
20241115,154900,25846290,387,387,387,387,0
|
|
20241115,154800,25846290,387,387,387,387,0
|
|
20241115,154700,25846290,387,387,387,387,0
|
|
20241115,154600,25846290,387,387,387,387,0
|
|
20241115,154500,25846290,387,387,387,387,0
|
|
20241115,154400,25846290,387,387,387,387,0
|
|
20241115,154300,25846290,387,387,387,387,0
|
|
20241115,154200,25846290,387,387,387,387,0
|
|
20241115,154100,25846290,387,387,387,387,0
|
|
20241115,154000,25846290,387,387,387,387,0
|
|
20241115,153900,25846290,387,387,387,387,0
|
|
20241115,153800,25846290,387,387,387,387,0
|
|
20241115,153700,25846290,387,387,387,387,0
|
|
20241115,153600,25846290,387,387,387,387,2800
|
|
20241115,153500,25846290,387,387,387,387,0
|
|
20241115,153400,25846290,387,387,387,387,0
|
|
20241115,153300,25846290,387,387,387,387,0
|
|
20241115,153200,25846290,387,387,387,387,0
|
|
20241115,153100,25846290,387,387,387,387,0
|
|
20241115,153000,25846290,387,387,387,387,2800
|
|
20241115,152900,24762690,389,389,389,389,0
|
|
20241115,152800,24762690,389,389,389,389,0
|
|
20241115,152700,24762690,389,389,389,389,0
|
|
20241115,152600,24762690,389,389,389,389,0
|
|
20241115,152500,24762690,389,389,389,389,0
|
|
20241115,152400,24762690,389,389,389,389,0
|
|
20241115,152300,24762690,389,389,389,389,0
|
|
20241115,152200,24762690,389,389,389,389,0
|
|
20241115,152100,24762690,389,389,389,389,0
|
|
20241115,152000,24762690,389,389,389,389,0
|
|
20241115,151900,24762690,389,389,389,389,1000
|
|
20241115,151800,24373690,387,387,387,387,0
|
|
20241115,151700,24373690,387,387,387,387,0
|
|
20241115,151600,24373690,387,387,387,387,8
|
|
20241115,151500,24370594,387,387,387,387,0
|
|
20241115,151400,24370594,387,388,388,387,131
|
|
20241115,151300,24319896,388,388,388,388,179
|
|
20241115,151200,24250444,389,389,389,389,1
|
|
20241115,151100,24250055,389,389,389,389,1502
|
|
20241115,151000,23665777,389,389,389,389,0
|
|
20241115,150900,23665777,389,389,389,389,4154
|
|
20241115,150800,22049871,390,390,390,390,0
|
|
20241115,150700,22049871,390,390,390,390,800
|
|
20241115,150600,21737871,390,390,390,390,12
|
|
20241115,150500,21733191,390,390,390,390,0
|
|
20241115,150400,21733191,390,390,390,390,0
|
|
20241115,150300,21733191,390,390,390,390,0
|
|
20241115,150200,21733191,390,390,390,390,4
|
|
20241115,150100,21731631,390,390,390,390,0
|
|
20241115,150000,21731631,390,390,390,390,0
|
|
20241115,145900,21731631,390,390,390,390,0
|
|
20241115,145800,21731631,390,390,390,390,0
|
|
20241115,145700,21731631,390,390,390,390,0
|
|
20241115,145600,21731631,390,390,390,390,6
|
|
20241115,145500,21729291,390,390,390,390,4
|
|
20241115,145400,21727731,390,390,390,390,200
|
|
20241115,145300,21649731,389,389,389,389,0
|
|
20241115,145200,21649731,389,389,389,389,0
|
|
20241115,145100,21649731,389,389,389,389,0
|
|
20241115,145000,21649731,389,389,389,389,0
|
|
20241115,144900,21649731,389,389,389,389,0
|
|
20241115,144800,21649731,389,389,389,389,10
|
|
20241115,144700,21645841,389,389,389,389,30
|
|
20241115,144600,21634171,389,389,389,389,180
|
|
20241115,144500,21564151,388,388,388,388,0
|
|
20241115,144400,21564151,388,388,388,388,0
|
|
20241115,144300,21564151,388,388,388,388,0
|
|
20241115,144200,21564151,388,388,388,388,0
|
|
20241115,144100,21564151,388,388,388,388,10
|
|
20241115,144000,21560271,389,390,390,389,5975
|
|
20241115,143900,19230162,390,390,390,390,0
|
|
20241115,143800,19230162,390,390,390,390,5000
|
|
20241115,143700,17280162,393,393,393,393,0
|
|
20241115,143600,17280162,393,393,393,393,1
|
|
20241115,143500,17279769,391,391,391,391,0
|
|
20241115,143400,17279769,391,391,391,391,0
|
|
20241115,143300,17279769,391,391,391,391,0
|
|
20241115,143200,17279769,391,391,391,391,1
|
|
20241115,143100,17279378,391,391,391,391,3
|
|
20241115,143000,17278205,393,393,393,393,0
|
|
20241115,142900,17278205,393,393,393,393,0
|
|
20241115,142800,17278205,393,393,393,393,7
|
|
20241115,142700,17275454,393,393,393,393,0
|
|
20241115,142600,17275454,393,393,393,393,0
|
|
20241115,142500,17275454,393,393,393,393,0
|
|
20241115,142400,17275454,393,393,393,393,0
|
|
20241115,142300,17275454,393,393,393,393,0
|
|
20241115,142200,17275454,393,393,393,393,14
|
|
20241115,142100,17269952,393,393,393,393,0
|
|
20241115,142000,17269952,393,393,393,393,0
|
|
20241115,141900,17269952,393,393,393,393,0
|
|
20241115,141800,17269952,393,393,393,393,0
|
|
20241115,141700,17269952,393,393,393,393,0
|
|
20241115,141600,17269952,393,393,393,393,0
|
|
20241115,141500,17269952,393,393,393,393,1
|
|
20241115,141400,17269559,393,393,393,393,1
|
|
20241115,141300,17269166,393,393,393,393,0
|
|
20241115,141200,17269166,393,393,393,393,0
|
|
20241115,141100,17269166,393,393,393,393,0
|
|
20241115,141000,17269166,393,393,393,393,0
|
|
20241115,140900,17269166,393,393,393,393,0
|
|
20241115,140800,17269166,393,393,393,393,0
|
|
20241115,140700,17269166,393,393,393,393,0
|
|
20241115,140600,17269166,393,393,393,393,0
|
|
20241115,140500,17269166,393,393,393,393,0
|
|
20241115,140400,17269166,393,393,393,393,882
|
|
20241115,140300,16922540,393,393,393,393,0
|
|
20241115,140200,16922540,393,393,393,393,1
|
|
20241115,140100,16922147,393,393,393,393,0
|
|
20241115,140000,16922147,393,393,393,393,0
|
|
20241115,135900,16922147,393,393,393,393,0
|
|
20241115,135800,16922147,393,393,393,393,1
|
|
20241115,135700,16921754,393,393,393,393,0
|
|
20241115,135600,16921754,393,393,393,393,0
|
|
20241115,135500,16921754,393,393,393,393,10
|
|
20241115,135400,16917824,393,393,393,393,0
|
|
20241115,135300,16917824,393,393,393,393,0
|
|
20241115,135200,16917824,393,393,393,393,3
|
|
20241115,135100,16916645,393,393,393,393,0
|
|
20241115,135000,16916645,393,393,393,393,0
|
|
20241115,134900,16916645,393,393,393,393,0
|
|
20241115,134800,16916645,393,393,393,393,0
|
|
20241115,134700,16916645,393,393,393,393,0
|
|
20241115,134600,16916645,393,393,393,393,0
|
|
20241115,134500,16916645,393,393,393,393,0
|
|
20241115,134400,16916645,393,393,393,393,0
|
|
20241115,134300,16916645,393,393,393,393,0
|
|
20241115,134200,16916645,393,393,393,393,0
|
|
20241115,134100,16916645,393,393,393,393,0
|
|
20241115,134000,16916645,393,393,393,393,0
|
|
20241115,133900,16916645,393,393,393,393,0
|
|
20241115,133800,16916645,393,393,393,393,0
|
|
20241115,133700,16916645,393,393,393,393,0
|
|
20241115,133600,16916645,393,393,393,393,0
|
|
20241115,133500,16916645,393,393,393,393,0
|
|
20241115,133400,16916645,393,393,393,393,0
|
|
20241115,133300,16916645,393,393,393,393,0
|
|
20241115,133200,16916645,393,393,393,393,0
|
|
20241115,133100,16916645,393,393,393,393,0
|
|
20241115,133000,16916645,393,393,393,393,0
|
|
20241115,132900,16916645,393,393,393,393,0
|
|
20241115,132800,16916645,393,393,393,393,0
|
|
20241115,132700,16916645,393,393,393,393,1
|
|
20241115,132600,16916252,389,389,389,389,0
|
|
20241115,132500,16916252,389,389,389,389,0
|
|
20241115,132400,16916252,389,390,390,389,152
|
|
20241115,132300,16856995,393,393,393,393,0
|
|
20241115,132200,16856995,393,393,393,393,0
|
|
20241115,132100,16856995,393,393,393,393,0
|
|
20241115,132000,16856995,393,393,393,393,0
|
|
20241115,131900,16856995,393,393,393,393,0
|
|
20241115,131800,16856995,393,393,393,393,0
|
|
20241115,131700,16856995,393,393,393,393,0
|
|
20241115,131600,16856995,393,393,393,393,0
|
|
20241115,131500,16856995,393,393,393,393,0
|
|
20241115,131400,16856995,393,393,393,393,0
|
|
20241115,131300,16856995,393,393,393,393,0
|
|
20241115,131200,16856995,393,393,393,393,0
|
|
20241115,131100,16856995,393,393,393,389,14
|
|
20241115,131000,16851497,393,393,393,393,0
|
|
20241115,130900,16851497,393,393,393,393,1
|
|
20241115,130800,16851104,392,392,392,392,0
|
|
20241115,130700,16851104,392,392,392,392,0
|
|
20241115,130600,16851104,392,392,392,392,0
|
|
20241115,130500,16851104,392,392,392,392,0
|
|
20241115,130400,16851104,392,392,392,392,0
|
|
20241115,130300,16851104,392,392,392,392,11
|
|
20241115,130200,16846792,393,393,393,393,0
|
|
20241115,130100,16846792,393,393,393,393,0
|
|
20241115,130000,16846792,393,393,393,393,0
|
|
20241115,125900,16846792,393,393,393,393,0
|
|
20241115,125800,16846792,393,393,393,393,0
|
|
20241115,125700,16846792,393,393,393,393,0
|
|
20241115,125600,16846792,393,393,393,393,0
|
|
20241115,125500,16846792,393,393,393,393,0
|
|
20241115,125400,16846792,393,393,393,393,0
|
|
20241115,125300,16846792,393,393,393,393,40
|
|
20241115,125200,16831072,393,393,393,393,0
|
|
20241115,125100,16831072,393,393,393,393,0
|
|
20241115,125000,16831072,393,393,393,393,0
|
|
20241115,124900,16831072,393,393,393,393,0
|
|
20241115,124800,16831072,393,393,393,393,0
|
|
20241115,124700,16831072,393,393,393,393,0
|
|
20241115,124600,16831072,393,393,393,393,12
|
|
20241115,124500,16826356,393,393,393,393,0
|
|
20241115,124400,16826356,393,393,393,393,0
|
|
20241115,124300,16826356,393,393,393,393,1
|
|
20241115,124200,16825963,389,389,389,389,0
|
|
20241115,124100,16825963,389,389,389,389,0
|
|
20241115,124000,16825963,389,389,389,389,0
|
|
20241115,123900,16825963,389,389,389,389,0
|
|
20241115,123800,16825963,389,390,390,389,2000
|
|
20241115,123700,16047863,393,393,393,393,0
|
|
20241115,123600,16047863,393,393,393,393,0
|
|
20241115,123500,16047863,393,393,393,393,0
|
|
20241115,123400,16047863,393,393,393,393,0
|
|
20241115,123300,16047863,393,393,393,393,0
|
|
20241115,123200,16047863,393,393,393,393,0
|
|
20241115,123100,16047863,393,393,393,393,0
|
|
20241115,123000,16047863,393,393,393,393,0
|
|
20241115,122900,16047863,393,393,393,393,0
|
|
20241115,122800,16047863,393,393,393,393,0
|
|
20241115,122700,16047863,393,393,393,393,0
|
|
20241115,122600,16047863,393,393,393,393,0
|
|
20241115,122500,16047863,393,393,393,393,0
|
|
20241115,122400,16047863,393,393,393,393,6
|
|
20241115,122300,16045505,393,393,393,393,0
|
|
20241115,122200,16045505,393,393,393,393,0
|
|
20241115,122100,16045505,393,393,393,393,0
|
|
20241115,122000,16045505,393,393,393,393,0
|
|
20241115,121900,16045505,393,393,393,393,0
|
|
20241115,121800,16045505,393,393,393,393,0
|
|
20241115,121700,16045505,393,393,393,393,0
|
|
20241115,121600,16045505,393,393,393,393,0
|
|
20241115,121500,16045505,393,393,393,393,0
|
|
20241115,121400,16045505,393,393,393,393,0
|
|
20241115,121300,16045505,393,393,393,393,0
|
|
20241115,121200,16045505,393,393,393,393,0
|
|
20241115,121100,16045505,393,393,393,393,2
|
|
20241115,121000,16044719,393,393,393,393,0
|
|
20241115,120900,16044719,393,393,393,393,0
|
|
20241115,120800,16044719,393,393,393,393,1000
|
|
20241115,120700,15651719,393,393,393,393,0
|
|
20241115,120600,15651719,393,393,393,393,0
|
|
20241115,120500,15651719,393,393,393,393,1
|
|
20241115,120400,15651326,393,393,393,393,0
|
|
20241115,120300,15651326,393,393,393,393,1
|
|
20241115,120200,15650933,389,389,389,389,0
|
|
20241115,120100,15650933,389,389,389,389,0
|
|
20241115,120000,15650933,389,390,390,389,14
|
|
20241115,115900,15645486,389,389,389,389,0
|
|
20241115,115800,15645486,389,389,389,389,0
|
|
20241115,115700,15645486,389,389,389,389,0
|
|
20241115,115600,15645486,389,389,389,389,0
|
|
20241115,115500,15645486,389,389,389,389,0
|
|
20241115,115400,15645486,389,389,389,389,0
|
|
20241115,115300,15645486,389,390,390,389,500
|
|
20241115,115200,15450985,389,389,389,389,0
|
|
20241115,115100,15450985,389,389,389,389,0
|
|
20241115,115000,15450985,389,389,389,389,0
|
|
20241115,114900,15450985,389,389,389,389,0
|
|
20241115,114800,15450985,389,389,389,389,0
|
|
20241115,114700,15450985,389,393,393,389,504
|
|
20241115,114600,15254912,393,393,393,393,0
|
|
20241115,114500,15254912,393,393,393,393,6
|
|
20241115,114400,15252554,393,393,393,393,0
|
|
20241115,114300,15252554,393,393,393,393,0
|
|
20241115,114200,15252554,393,393,393,393,0
|
|
20241115,114100,15252554,393,393,393,393,0
|
|
20241115,114000,15252554,393,393,393,393,1
|
|
20241115,113900,15252161,389,389,389,389,0
|
|
20241115,113800,15252161,389,389,389,389,0
|
|
20241115,113700,15252161,389,389,389,389,93
|
|
20241115,113600,15215984,389,389,389,389,6
|
|
20241115,113500,15213650,389,389,389,389,1
|
|
20241115,113400,15213261,393,391,393,391,12
|
|
20241115,113300,15208566,391,391,391,391,0
|
|
20241115,113200,15208566,391,391,391,391,0
|
|
20241115,113100,15208566,391,391,391,391,0
|
|
20241115,113000,15208566,391,391,391,391,0
|
|
20241115,112900,15208566,391,391,391,391,0
|
|
20241115,112800,15208566,391,391,391,391,0
|
|
20241115,112700,15208566,391,387,391,387,135
|
|
20241115,112600,15156311,387,387,387,387,400
|
|
20241115,112500,15001511,384,384,384,384,26
|
|
20241115,112400,14991527,384,384,384,384,0
|
|
20241115,112300,14991527,384,384,384,384,0
|
|
20241115,112200,14991527,384,384,384,384,200
|
|
20241115,112100,14914727,384,385,385,384,58
|
|
20241115,112000,14892443,388,387,388,387,31
|
|
20241115,111900,14880445,386,386,386,386,0
|
|
20241115,111800,14880445,386,386,386,386,254
|
|
20241115,111700,14782401,386,386,386,386,0
|
|
20241115,111600,14782401,386,386,386,386,0
|
|
20241115,111500,14782401,386,386,386,386,0
|
|
20241115,111400,14782401,386,386,386,386,10
|
|
20241115,111300,14778541,386,386,386,386,0
|
|
20241115,111200,14778541,386,386,386,386,1
|
|
20241115,111100,14778155,383,383,383,383,0
|
|
20241115,111000,14778155,383,383,383,383,0
|
|
20241115,110900,14778155,383,386,386,383,2976
|
|
20241115,110800,13633444,390,387,390,387,574
|
|
20241115,110700,13411300,388,388,388,388,2
|
|
20241115,110600,13410524,389,390,390,389,9
|
|
20241115,110500,13407017,390,390,390,390,1
|
|
20241115,110400,13406627,394,394,394,394,0
|
|
20241115,110300,13406627,394,394,394,394,0
|
|
20241115,110200,13406627,394,394,394,394,0
|
|
20241115,110100,13406627,394,394,394,394,2
|
|
20241115,110000,13405839,394,394,394,394,0
|
|
20241115,105900,13405839,394,394,394,394,0
|
|
20241115,105800,13405839,394,394,394,394,0
|
|
20241115,105700,13405839,394,394,394,394,0
|
|
20241115,105600,13405839,394,394,394,394,0
|
|
20241115,105500,13405839,394,394,394,394,0
|
|
20241115,105400,13405839,394,394,394,394,0
|
|
20241115,105300,13405839,394,394,394,394,0
|
|
20241115,105200,13405839,394,394,394,394,0
|
|
20241115,105100,13405839,394,394,394,394,0
|
|
20241115,105000,13405839,394,394,394,394,0
|
|
20241115,104900,13405839,394,394,394,394,0
|
|
20241115,104800,13405839,394,394,394,394,0
|
|
20241115,104700,13405839,394,394,394,394,0
|
|
20241115,104600,13405839,394,394,394,394,0
|
|
20241115,104500,13405839,394,393,394,393,2000
|
|
20241115,104400,12618573,393,393,393,393,0
|
|
20241115,104300,12618573,393,393,393,393,0
|
|
20241115,104200,12618573,393,393,393,393,0
|
|
20241115,104100,12618573,393,393,393,393,0
|
|
20241115,104000,12618573,393,389,393,389,108
|
|
20241115,103900,12576257,385,385,385,385,0
|
|
20241115,103800,12576257,385,385,385,385,0
|
|
20241115,103700,12576257,385,385,385,385,0
|
|
20241115,103600,12576257,385,385,385,385,15
|
|
20241115,103500,12570482,388,388,388,388,0
|
|
20241115,103400,12570482,388,388,388,388,0
|
|
20241115,103300,12570482,388,388,388,388,0
|
|
20241115,103200,12570482,388,388,388,388,0
|
|
20241115,103100,12570482,388,388,388,388,1000
|
|
20241115,103000,12182482,384,384,384,384,0
|
|
20241115,102900,12182482,384,384,384,384,0
|
|
20241115,102800,12182482,384,384,384,384,6
|
|
20241115,102700,12180178,384,384,384,384,281
|
|
20241115,102600,12072274,385,385,385,385,107
|
|
20241115,102500,12031079,387,387,387,387,0
|
|
20241115,102400,12031079,387,387,387,387,50
|
|
20241115,102300,12011729,388,388,388,388,0
|
|
20241115,102200,12011729,388,388,388,388,0
|
|
20241115,102100,12011729,388,388,388,388,0
|
|
20241115,102000,12011729,388,388,388,388,0
|
|
20241115,101900,12011729,388,388,388,388,0
|
|
20241115,101800,12011729,388,388,388,388,0
|
|
20241115,101700,12011729,388,388,388,388,1
|
|
20241115,101600,12011341,388,388,388,388,0
|
|
20241115,101500,12011341,388,388,388,388,0
|
|
20241115,101400,12011341,388,388,388,388,0
|
|
20241115,101300,12011341,388,388,388,388,0
|
|
20241115,101200,12011341,388,388,388,388,0
|
|
20241115,101100,12011341,388,388,388,388,0
|
|
20241115,101000,12011341,388,388,388,388,257
|
|
20241115,100900,11911625,388,388,388,388,1
|
|
20241115,100800,11911237,384,384,384,384,0
|
|
20241115,100700,11911237,384,387,387,384,102
|
|
20241115,100600,11871766,387,387,387,387,0
|
|
20241115,100500,11871766,387,384,388,380,209
|
|
20241115,100400,11791471,383,382,383,382,2412
|
|
20241115,100300,10870077,370,370,370,370,0
|
|
20241115,100200,10870077,370,389,389,370,2504
|
|
20241115,100100,9913800,393,388,393,388,36
|
|
20241115,100000,9899667,387,387,387,387,1611
|
|
20241115,095900,9276210,387,387,387,387,279
|
|
20241115,095800,9168237,386,386,386,386,0
|
|
20241115,095700,9168237,386,386,386,386,8
|
|
20241115,095600,9165149,386,386,387,386,679
|
|
20241115,095500,8902555,385,385,385,385,10
|
|
20241115,095400,8898705,385,385,385,385,0
|
|
20241115,095300,8898705,385,385,385,385,41
|
|
20241115,095200,8882920,384,384,384,384,883
|
|
20241115,095100,8543848,384,386,386,380,9716
|
|
20241115,095000,4843547,387,388,388,387,305
|
|
20241115,094900,4725510,390,390,390,390,1
|
|
20241115,094800,4725120,390,390,390,390,0
|
|
20241115,094700,4725120,390,390,390,390,0
|
|
20241115,094600,4725120,390,390,390,390,18
|
|
20241115,094500,4718100,390,390,390,390,1
|
|
20241115,094400,4717710,388,388,388,388,6
|
|
20241115,094300,4715382,390,390,390,390,3
|
|
20241115,094200,4714212,390,390,390,390,258
|
|
20241115,094100,4613592,390,390,390,390,17
|
|
20241115,094000,4606962,385,389,389,385,4800
|
|
20241115,093900,2753454,390,390,390,390,0
|
|
20241115,093800,2753454,390,389,390,389,48
|
|
20241115,093700,2734776,390,390,390,390,20
|
|
20241115,093600,2726976,393,393,393,393,0
|
|
20241115,093500,2726976,393,393,393,393,0
|
|
20241115,093400,2726976,393,393,393,393,0
|
|
20241115,093300,2726976,393,393,393,393,0
|
|
20241115,093200,2726976,393,393,393,393,1
|
|
20241115,093100,2726583,390,390,390,390,100
|
|
20241115,093000,2687583,393,393,393,393,0
|
|
20241115,092900,2687583,393,393,393,393,0
|
|
20241115,092800,2687583,393,393,393,393,0
|
|
20241115,092700,2687583,393,393,393,393,0
|
|
20241115,092600,2687583,393,393,393,393,50
|
|
20241115,092500,2667933,393,393,393,393,1
|
|
20241115,092400,2667540,392,392,392,392,0
|
|
20241115,092300,2667540,392,392,392,392,0
|
|
20241115,092200,2667540,392,390,392,390,10
|
|
20241115,092100,2663623,387,387,387,387,0
|
|
20241115,092000,2663623,387,387,387,387,255
|
|
20241115,091900,2564938,390,390,390,385,1052
|
|
20241115,091800,2159269,390,391,391,390,1650
|
|
20241115,091700,1515766,390,392,392,390,100
|
|
20241115,091600,1476752,392,393,393,392,250
|
|
20241115,091500,1378749,394,394,394,394,101
|
|
20241115,091400,1338955,394,394,394,394,400
|
|
20241115,091300,1181355,394,394,394,394,1027
|
|
20241115,091200,776717,395,395,395,395,0
|
|
20241115,091100,776717,395,395,395,395,1
|
|
20241115,091000,776322,394,394,394,394,3
|
|
20241115,090900,775140,394,395,395,394,783
|
|
20241115,090800,466635,395,396,396,395,914
|
|
20241115,090700,105602,397,397,397,397,3
|
|
20241115,090600,104411,397,397,397,397,3
|
|
20241115,090500,103220,397,397,397,397,0
|
|
20241115,090400,103220,397,397,397,397,0
|
|
20241115,090300,103220,397,397,397,397,0
|
|
20241115,090200,103220,397,397,397,397,1
|
|
20241115,090100,102823,397,397,397,397,0
|
|
20241115,090000,102823,397,397,397,397,259
|