624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192100,113404461,255,255,255,255,2024
|
|
20241107,192000,113404461,255,255,255,255,0
|
|
20241107,191900,113404461,255,255,255,255,0
|
|
20241107,191800,113404461,255,255,255,255,0
|
|
20241107,191700,113404461,255,255,255,255,0
|
|
20241107,191600,113404461,255,255,255,255,0
|
|
20241107,191500,113404461,255,255,255,255,0
|
|
20241107,191400,113404461,255,255,255,255,0
|
|
20241107,191300,113404461,255,255,255,255,0
|
|
20241107,191200,113404461,255,255,255,255,0
|
|
20241107,191100,113404461,255,255,255,255,0
|
|
20241107,191000,113404461,255,255,255,255,0
|
|
20241107,190900,113404461,255,255,255,255,0
|
|
20241107,190800,113404461,255,255,255,255,0
|
|
20241107,190700,113404461,255,255,255,255,0
|
|
20241107,190600,113404461,255,255,255,255,0
|
|
20241107,190500,113404461,255,255,255,255,0
|
|
20241107,190400,113404461,255,255,255,255,0
|
|
20241107,190300,113404461,255,255,255,255,0
|
|
20241107,190200,113404461,255,255,255,255,0
|
|
20241107,190100,113404461,255,255,255,255,0
|
|
20241107,190000,113404461,255,255,255,255,0
|
|
20241107,185900,113404461,255,255,255,255,0
|
|
20241107,185800,113404461,255,255,255,255,0
|
|
20241107,185700,113404461,255,255,255,255,0
|
|
20241107,185600,113404461,255,255,255,255,0
|
|
20241107,185500,113404461,255,255,255,255,0
|
|
20241107,185400,113404461,255,255,255,255,0
|
|
20241107,185300,113404461,255,255,255,255,0
|
|
20241107,185200,113404461,255,255,255,255,0
|
|
20241107,185100,113404461,255,255,255,255,2024
|
|
20241107,185000,113404461,255,255,255,255,0
|
|
20241107,184900,113404461,255,255,255,255,0
|
|
20241107,184800,113404461,255,255,255,255,0
|
|
20241107,184700,113404461,255,255,255,255,0
|
|
20241107,184600,113404461,255,255,255,255,0
|
|
20241107,184500,113404461,255,255,255,255,0
|
|
20241107,184400,113404461,255,255,255,255,0
|
|
20241107,184300,113404461,255,255,255,255,0
|
|
20241107,184200,113404461,255,255,255,255,0
|
|
20241107,184100,113404461,255,255,255,255,0
|
|
20241107,184000,113404461,255,255,255,255,0
|
|
20241107,183900,113404461,255,255,255,255,0
|
|
20241107,183800,113404461,255,255,255,255,0
|
|
20241107,183700,113404461,255,255,255,255,0
|
|
20241107,183600,113404461,255,255,255,255,0
|
|
20241107,183500,113404461,255,255,255,255,0
|
|
20241107,183400,113404461,255,255,255,255,0
|
|
20241107,183300,113404461,255,255,255,255,0
|
|
20241107,183200,113404461,255,255,255,255,0
|
|
20241107,183100,113404461,255,255,255,255,0
|
|
20241107,183000,113404461,255,255,255,255,0
|
|
20241107,182900,113404461,255,255,255,255,0
|
|
20241107,182800,113404461,255,255,255,255,0
|
|
20241107,182700,113404461,255,255,255,255,0
|
|
20241107,182600,113404461,255,255,255,255,0
|
|
20241107,182500,113404461,255,255,255,255,0
|
|
20241107,182400,113404461,255,255,255,255,0
|
|
20241107,182300,113404461,255,255,255,255,0
|
|
20241107,182200,113404461,255,255,255,255,0
|
|
20241107,182100,113404461,255,255,255,255,2024
|
|
20241107,182000,113404461,255,255,255,255,0
|
|
20241107,181900,113404461,255,255,255,255,0
|
|
20241107,181800,113404461,255,255,255,255,0
|
|
20241107,181700,113404461,255,255,255,255,0
|
|
20241107,181600,113404461,255,255,255,255,0
|
|
20241107,181500,113404461,255,255,255,255,0
|
|
20241107,181400,113404461,255,255,255,255,0
|
|
20241107,181300,113404461,255,255,255,255,0
|
|
20241107,181200,113404461,255,255,255,255,0
|
|
20241107,181100,113404461,255,255,255,255,0
|
|
20241107,181000,113404461,255,255,255,255,0
|
|
20241107,180900,113404461,255,255,255,255,0
|
|
20241107,180800,113404461,255,255,255,255,0
|
|
20241107,180700,113404461,255,255,255,255,0
|
|
20241107,180600,113404461,255,255,255,255,0
|
|
20241107,180500,113404461,255,255,255,255,0
|
|
20241107,180400,113404461,255,255,255,255,0
|
|
20241107,180300,113404461,255,255,255,255,0
|
|
20241107,180200,113404461,255,255,255,255,0
|
|
20241107,180100,113404461,255,255,255,255,0
|
|
20241107,180000,113404461,255,255,255,255,0
|
|
20241107,175900,113404461,255,255,255,255,0
|
|
20241107,175800,113404461,255,255,255,255,0
|
|
20241107,175700,113404461,255,255,255,255,0
|
|
20241107,175600,113404461,255,255,255,255,0
|
|
20241107,175500,113404461,255,255,255,255,0
|
|
20241107,175400,113404461,255,255,255,255,0
|
|
20241107,175300,113404461,255,255,255,255,0
|
|
20241107,175200,113404461,255,255,255,255,0
|
|
20241107,175100,113404461,255,255,255,255,2024
|
|
20241107,175000,113404461,255,255,255,255,0
|
|
20241107,174900,113404461,255,255,255,255,0
|
|
20241107,174800,113404461,255,255,255,255,0
|
|
20241107,174700,113404461,255,255,255,255,0
|
|
20241107,174600,113404461,255,255,255,255,0
|
|
20241107,174500,113404461,255,255,255,255,0
|
|
20241107,174400,113404461,255,255,255,255,0
|
|
20241107,174300,113404461,255,255,255,255,0
|
|
20241107,174200,113404461,255,255,255,255,0
|
|
20241107,174100,113404461,255,255,255,255,0
|
|
20241107,174000,113404461,255,255,255,255,0
|
|
20241107,173900,113404461,255,255,255,255,0
|
|
20241107,173800,113404461,255,255,255,255,0
|
|
20241107,173700,113404461,255,255,255,255,0
|
|
20241107,173600,113404461,255,255,255,255,0
|
|
20241107,173500,113404461,255,255,255,255,0
|
|
20241107,173400,113404461,255,255,255,255,0
|
|
20241107,173300,113404461,255,255,255,255,0
|
|
20241107,173200,113404461,255,255,255,255,0
|
|
20241107,173100,113404461,255,255,255,255,0
|
|
20241107,173000,113404461,255,255,255,255,0
|
|
20241107,172900,113404461,255,255,255,255,0
|
|
20241107,172800,113404461,255,255,255,255,0
|
|
20241107,172700,113404461,255,255,255,255,0
|
|
20241107,172600,113404461,255,255,255,255,0
|
|
20241107,172500,113404461,255,255,255,255,0
|
|
20241107,172400,113404461,255,255,255,255,0
|
|
20241107,172300,113404461,255,255,255,255,0
|
|
20241107,172200,113404461,255,255,255,255,0
|
|
20241107,172100,113404461,255,255,255,255,2024
|
|
20241107,172000,113404461,255,255,255,255,0
|
|
20241107,171900,113404461,255,255,255,255,0
|
|
20241107,171800,113404461,255,255,255,255,0
|
|
20241107,171700,113404461,255,255,255,255,0
|
|
20241107,171600,113404461,255,255,255,255,0
|
|
20241107,171500,113404461,255,255,255,255,0
|
|
20241107,171400,113404461,255,255,255,255,0
|
|
20241107,171300,113404461,255,255,255,255,0
|
|
20241107,171200,113404461,255,255,255,255,0
|
|
20241107,171100,113404461,255,255,255,255,0
|
|
20241107,171000,113404461,255,255,255,255,0
|
|
20241107,170900,113404461,255,255,255,255,0
|
|
20241107,170800,113404461,255,255,255,255,0
|
|
20241107,170700,113404461,255,255,255,255,0
|
|
20241107,170600,113404461,255,255,255,255,0
|
|
20241107,170500,113404461,255,255,255,255,0
|
|
20241107,170400,113404461,255,255,255,255,0
|
|
20241107,170300,113404461,255,255,255,255,0
|
|
20241107,170200,113404461,255,255,255,255,0
|
|
20241107,170100,113404461,255,255,255,255,0
|
|
20241107,170000,113404461,255,255,255,255,0
|
|
20241107,165900,113404461,255,255,255,255,0
|
|
20241107,165800,113404461,255,255,255,255,0
|
|
20241107,165700,113404461,255,255,255,255,0
|
|
20241107,165600,113404461,255,255,255,255,0
|
|
20241107,165500,113404461,255,255,255,255,0
|
|
20241107,165400,113404461,255,255,255,255,0
|
|
20241107,165300,113404461,255,255,255,255,0
|
|
20241107,165200,113404461,255,255,255,255,0
|
|
20241107,165100,113404461,255,255,255,255,2024
|
|
20241107,165000,113404461,255,255,255,255,0
|
|
20241107,164900,113404461,255,255,255,255,0
|
|
20241107,164800,113404461,255,255,255,255,0
|
|
20241107,164700,113404461,255,255,255,255,0
|
|
20241107,164600,113404461,255,255,255,255,0
|
|
20241107,164500,113404461,255,255,255,255,0
|
|
20241107,164400,113404461,255,255,255,255,0
|
|
20241107,164300,113404461,255,255,255,255,0
|
|
20241107,164200,113404461,255,255,255,255,0
|
|
20241107,164100,113404461,255,255,255,255,0
|
|
20241107,164000,113404461,255,255,255,255,0
|
|
20241107,163900,113404461,255,255,255,255,0
|
|
20241107,163800,113404461,255,255,255,255,0
|
|
20241107,163700,113404461,255,255,255,255,0
|
|
20241107,163600,113404461,255,255,255,255,0
|
|
20241107,163500,113404461,255,255,255,255,0
|
|
20241107,163400,113404461,255,255,255,255,0
|
|
20241107,163300,113404461,255,255,255,255,0
|
|
20241107,163200,113404461,255,255,255,255,0
|
|
20241107,163100,113404461,255,255,255,255,0
|
|
20241107,163000,113404461,255,255,255,255,0
|
|
20241107,162900,113404461,255,255,255,255,0
|
|
20241107,162800,113404461,255,255,255,255,0
|
|
20241107,162700,113404461,255,255,255,255,0
|
|
20241107,162600,113404461,255,255,255,255,0
|
|
20241107,162500,113404461,255,255,255,255,0
|
|
20241107,162400,113404461,255,255,255,255,0
|
|
20241107,162300,113404461,255,255,255,255,0
|
|
20241107,162200,113404461,255,255,255,255,0
|
|
20241107,162100,113404461,255,255,255,255,2024
|
|
20241107,162000,113404461,255,255,255,255,0
|
|
20241107,161900,113404461,255,255,255,255,0
|
|
20241107,161800,113404461,255,255,255,255,0
|
|
20241107,161700,113404461,255,255,255,255,0
|
|
20241107,161600,113404461,255,255,255,255,0
|
|
20241107,161500,113404461,255,255,255,255,0
|
|
20241107,161400,113404461,255,255,255,255,0
|
|
20241107,161300,113404461,255,255,255,255,0
|
|
20241107,161200,113404461,255,255,255,255,0
|
|
20241107,161100,113404461,255,255,255,255,0
|
|
20241107,161000,113404461,255,255,255,255,0
|
|
20241107,160900,113404461,255,255,255,255,0
|
|
20241107,160800,113404461,255,255,255,255,0
|
|
20241107,160700,113404461,255,255,255,255,0
|
|
20241107,160600,113404461,255,255,255,255,0
|
|
20241107,160500,113404461,255,255,255,255,0
|
|
20241107,160400,113404461,255,255,255,255,0
|
|
20241107,160300,113404461,255,255,255,255,0
|
|
20241107,160200,113404461,255,255,255,255,0
|
|
20241107,160100,113404461,255,255,255,255,0
|
|
20241107,160000,113404461,255,255,255,255,0
|
|
20241107,155900,113404461,255,255,255,255,0
|
|
20241107,155800,113404461,255,255,255,255,0
|
|
20241107,155700,113404461,255,255,255,255,0
|
|
20241107,155600,113404461,255,255,255,255,0
|
|
20241107,155500,113404461,255,255,255,255,0
|
|
20241107,155400,113404461,255,255,255,255,0
|
|
20241107,155300,113404461,255,255,255,255,0
|
|
20241107,155200,113404461,255,255,255,255,0
|
|
20241107,155100,113404461,255,255,255,255,2024
|
|
20241107,155000,113404461,255,255,255,255,0
|
|
20241107,154900,113404461,255,255,255,255,0
|
|
20241107,154800,113404461,255,255,255,255,0
|
|
20241107,154700,113404461,255,255,255,255,0
|
|
20241107,154600,113404461,255,255,255,255,0
|
|
20241107,154500,113404461,255,255,255,255,0
|
|
20241107,154400,113404461,255,255,255,255,0
|
|
20241107,154300,113404461,255,255,255,255,0
|
|
20241107,154200,113404461,255,255,255,255,0
|
|
20241107,154100,113404461,255,255,255,255,0
|
|
20241107,154000,113404461,255,255,255,255,0
|
|
20241107,153900,113404461,255,255,255,255,0
|
|
20241107,153800,113404461,255,255,255,255,0
|
|
20241107,153700,113404461,255,255,255,255,0
|
|
20241107,153600,113404461,255,255,255,255,0
|
|
20241107,153500,113404461,255,255,255,255,0
|
|
20241107,153400,113404461,255,255,255,255,0
|
|
20241107,153300,113404461,255,255,255,255,0
|
|
20241107,153200,113404461,255,255,255,255,0
|
|
20241107,153100,113404461,255,255,255,255,0
|
|
20241107,153000,113404461,255,255,255,255,2024
|
|
20241107,152900,112888341,255,255,255,255,0
|
|
20241107,152800,112888341,255,255,255,255,0
|
|
20241107,152700,112888341,255,255,255,255,0
|
|
20241107,152600,112888341,255,255,255,255,0
|
|
20241107,152500,112888341,255,255,255,255,0
|
|
20241107,152400,112888341,255,255,255,255,0
|
|
20241107,152300,112888341,255,255,255,255,0
|
|
20241107,152200,112888341,255,255,255,255,0
|
|
20241107,152100,112888341,255,255,255,255,0
|
|
20241107,152000,112888341,255,255,255,255,0
|
|
20241107,151900,112888341,255,254,255,254,601
|
|
20241107,151800,112735386,255,255,255,254,15536
|
|
20241107,151700,108789239,254,254,254,254,0
|
|
20241107,151600,108789239,254,254,254,254,221
|
|
20241107,151500,108733105,254,253,254,253,31
|
|
20241107,151400,108725261,254,254,254,254,0
|
|
20241107,151300,108725261,254,254,254,254,0
|
|
20241107,151200,108725261,254,254,254,254,5011
|
|
20241107,151100,107452467,253,253,253,253,4505
|
|
20241107,151000,106312702,253,252,253,252,743
|
|
20241107,150900,106124957,253,253,253,253,2
|
|
20241107,150800,106124451,253,253,253,253,24
|
|
20241107,150700,106118379,252,252,252,252,4580
|
|
20241107,150600,104964219,252,252,252,252,0
|
|
20241107,150500,104964219,252,251,252,251,5001
|
|
20241107,150400,103708967,252,252,252,252,0
|
|
20241107,150300,103708967,252,252,252,251,2038
|
|
20241107,150200,103197425,252,252,252,252,1
|
|
20241107,150100,103197173,251,252,252,251,1001
|
|
20241107,150000,102945921,251,251,251,251,93
|
|
20241107,145900,102922578,252,252,252,252,0
|
|
20241107,145800,102922578,252,252,252,252,51
|
|
20241107,145700,102909726,252,252,252,252,0
|
|
20241107,145600,102909726,252,252,252,252,0
|
|
20241107,145500,102909726,252,251,252,251,3001
|
|
20241107,145400,102156474,252,252,252,252,0
|
|
20241107,145300,102156474,252,252,252,252,1
|
|
20241107,145200,102156222,251,251,251,251,2841
|
|
20241107,145100,101443131,252,252,252,252,0
|
|
20241107,145000,101443131,252,252,252,252,0
|
|
20241107,144900,101443131,252,252,252,252,0
|
|
20241107,144800,101443131,252,252,252,252,0
|
|
20241107,144700,101443131,252,252,252,252,0
|
|
20241107,144600,101443131,252,252,252,252,0
|
|
20241107,144500,101443131,252,252,252,252,0
|
|
20241107,144400,101443131,252,252,252,252,27
|
|
20241107,144300,101436327,252,252,252,252,0
|
|
20241107,144200,101436327,252,252,252,252,1
|
|
20241107,144100,101436075,252,252,252,252,0
|
|
20241107,144000,101436075,252,252,252,252,1
|
|
20241107,143900,101435823,251,251,251,251,673
|
|
20241107,143800,101266900,252,252,252,252,0
|
|
20241107,143700,101266900,252,252,252,252,0
|
|
20241107,143600,101266900,252,252,252,252,0
|
|
20241107,143500,101266900,252,252,252,252,0
|
|
20241107,143400,101266900,252,252,252,252,0
|
|
20241107,143300,101266900,252,252,252,252,0
|
|
20241107,143200,101266900,252,252,252,252,0
|
|
20241107,143100,101266900,252,252,252,252,3
|
|
20241107,143000,101266144,251,251,251,251,3
|
|
20241107,142900,101265391,252,252,252,252,0
|
|
20241107,142800,101265391,252,252,252,252,0
|
|
20241107,142700,101265391,252,252,252,252,0
|
|
20241107,142600,101265391,252,252,252,252,100
|
|
20241107,142500,101240191,251,251,251,251,100
|
|
20241107,142400,101215091,252,252,252,252,2
|
|
20241107,142300,101214587,252,252,252,252,500
|
|
20241107,142200,101088587,252,251,252,251,10864
|
|
20241107,142100,98361722,252,252,252,252,350
|
|
20241107,142000,98273522,252,252,252,252,38
|
|
20241107,141900,98263946,252,252,252,252,0
|
|
20241107,141800,98263946,252,252,252,252,0
|
|
20241107,141700,98263946,252,252,252,252,0
|
|
20241107,141600,98263946,252,252,252,252,0
|
|
20241107,141500,98263946,252,252,252,252,0
|
|
20241107,141400,98263946,252,252,252,252,200
|
|
20241107,141300,98213546,252,252,252,252,5
|
|
20241107,141200,98212286,252,252,252,252,1
|
|
20241107,141100,98212034,251,252,252,251,4004
|
|
20241107,141000,97207026,252,252,252,252,0
|
|
20241107,140900,97207026,252,252,252,252,21
|
|
20241107,140800,97201734,252,252,252,252,0
|
|
20241107,140700,97201734,252,252,252,252,0
|
|
20241107,140600,97201734,252,252,252,252,0
|
|
20241107,140500,97201734,252,252,252,252,0
|
|
20241107,140400,97201734,252,252,252,252,300
|
|
20241107,140300,97126134,252,252,252,252,1
|
|
20241107,140200,97125882,251,251,251,251,0
|
|
20241107,140100,97125882,251,251,251,251,4048
|
|
20241107,140000,96109834,252,252,252,252,1
|
|
20241107,135900,96109582,252,252,252,252,0
|
|
20241107,135800,96109582,252,252,252,252,3
|
|
20241107,135700,96108826,251,252,252,251,1001
|
|
20241107,135600,95857574,252,252,252,252,0
|
|
20241107,135500,95857574,252,252,252,252,0
|
|
20241107,135400,95857574,252,252,252,252,0
|
|
20241107,135300,95857574,252,252,252,252,0
|
|
20241107,135200,95857574,252,251,252,251,5561
|
|
20241107,135100,94461757,252,252,252,252,0
|
|
20241107,135000,94461757,252,252,252,252,0
|
|
20241107,134900,94461757,252,252,252,252,0
|
|
20241107,134800,94461757,252,252,252,252,0
|
|
20241107,134700,94461757,252,252,252,252,50
|
|
20241107,134600,94449157,252,252,252,252,0
|
|
20241107,134500,94449157,252,252,252,252,6
|
|
20241107,134400,94447645,252,252,252,252,1
|
|
20241107,134300,94447393,252,252,252,252,20
|
|
20241107,134200,94442353,252,252,252,252,3
|
|
20241107,134100,94441597,251,251,251,251,14999
|
|
20241107,134000,90676848,252,252,252,252,1
|
|
20241107,133900,90676596,252,252,252,252,8
|
|
20241107,133800,90674580,253,253,253,253,0
|
|
20241107,133700,90674580,253,253,253,253,2
|
|
20241107,133600,90674074,253,253,253,253,0
|
|
20241107,133500,90674074,253,253,253,253,5
|
|
20241107,133400,90672809,253,251,253,251,91
|
|
20241107,133300,90649948,253,253,253,253,10
|
|
20241107,133200,90647418,252,252,252,252,15
|
|
20241107,133100,90643638,253,253,253,253,0
|
|
20241107,133000,90643638,253,253,253,253,0
|
|
20241107,132900,90643638,253,253,253,253,3388
|
|
20241107,132800,89786474,253,253,253,253,3334
|
|
20241107,132700,88942972,253,253,253,253,0
|
|
20241107,132600,88942972,253,253,253,253,0
|
|
20241107,132500,88942972,253,253,253,253,1
|
|
20241107,132400,88942719,252,252,252,252,0
|
|
20241107,132300,88942719,252,252,252,252,0
|
|
20241107,132200,88942719,252,252,252,251,24565
|
|
20241107,132100,82771698,252,252,252,252,0
|
|
20241107,132000,82771698,252,252,252,252,152
|
|
20241107,131900,82733394,252,252,252,252,848
|
|
20241107,131800,82519698,251,251,251,251,0
|
|
20241107,131700,82519698,251,252,252,251,10000
|
|
20241107,131600,80009316,253,253,253,253,0
|
|
20241107,131500,80009316,253,253,253,253,0
|
|
20241107,131400,80009316,253,253,253,253,0
|
|
20241107,131300,80009316,253,253,253,253,0
|
|
20241107,131200,80009316,253,253,253,253,0
|
|
20241107,131100,80009316,253,253,253,253,0
|
|
20241107,131000,80009316,253,253,253,253,0
|
|
20241107,130900,80009316,253,253,253,253,0
|
|
20241107,130800,80009316,253,253,253,253,0
|
|
20241107,130700,80009316,253,253,253,253,0
|
|
20241107,130600,80009316,253,253,253,253,0
|
|
20241107,130500,80009316,253,253,253,253,1
|
|
20241107,130400,80009063,252,252,252,252,0
|
|
20241107,130300,80009063,252,252,252,252,377
|
|
20241107,130200,79914059,253,253,253,253,1
|
|
20241107,130100,79913806,252,252,252,252,0
|
|
20241107,130000,79913806,252,252,252,252,0
|
|
20241107,125900,79913806,252,252,252,252,0
|
|
20241107,125800,79913806,252,252,252,252,0
|
|
20241107,125700,79913806,252,252,252,252,0
|
|
20241107,125600,79913806,252,252,252,252,2557
|
|
20241107,125500,79269442,252,252,252,252,5
|
|
20241107,125400,79268182,252,252,252,252,0
|
|
20241107,125300,79268182,252,252,252,252,0
|
|
20241107,125200,79268182,252,252,252,252,0
|
|
20241107,125100,79268182,252,252,252,252,90
|
|
20241107,125000,79245502,252,252,252,252,0
|
|
20241107,124900,79245502,252,252,252,252,0
|
|
20241107,124800,79245502,252,253,253,252,3
|
|
20241107,124700,79244744,254,254,254,254,2
|
|
20241107,124600,79244236,252,252,252,252,4913
|
|
20241107,124500,78006160,253,253,253,253,237
|
|
20241107,124400,77946199,254,254,254,254,0
|
|
20241107,124300,77946199,254,254,254,254,0
|
|
20241107,124200,77946199,254,254,254,254,5
|
|
20241107,124100,77944929,254,254,254,254,0
|
|
20241107,124000,77944929,254,254,254,254,1
|
|
20241107,123900,77944675,254,254,254,254,0
|
|
20241107,123800,77944675,254,254,254,254,400
|
|
20241107,123700,77843075,254,254,254,254,300
|
|
20241107,123600,77766875,254,254,254,254,300
|
|
20241107,123500,77690675,254,254,254,254,1
|
|
20241107,123400,77690421,253,253,253,253,0
|
|
20241107,123300,77690421,253,253,253,253,0
|
|
20241107,123200,77690421,253,253,253,253,0
|
|
20241107,123100,77690421,253,253,253,253,0
|
|
20241107,123000,77690421,253,253,253,253,0
|
|
20241107,122900,77690421,253,254,254,253,110
|
|
20241107,122800,77662587,253,253,253,253,0
|
|
20241107,122700,77662587,253,253,253,253,0
|
|
20241107,122600,77662587,253,253,253,253,2
|
|
20241107,122500,77662081,254,254,254,254,0
|
|
20241107,122400,77662081,254,254,254,254,2
|
|
20241107,122300,77661573,254,254,254,254,1
|
|
20241107,122200,77661319,255,255,255,255,1
|
|
20241107,122100,77661064,251,253,253,251,3477
|
|
20241107,122000,76785874,254,254,254,254,0
|
|
20241107,121900,76785874,254,254,254,254,0
|
|
20241107,121800,76785874,254,254,255,254,15
|
|
20241107,121700,76782058,252,252,252,252,0
|
|
20241107,121600,76782058,252,253,253,252,220
|
|
20241107,121500,76726601,254,254,254,254,0
|
|
20241107,121400,76726601,254,254,254,254,2018
|
|
20241107,121300,76214029,254,254,254,254,0
|
|
20241107,121200,76214029,254,254,254,254,0
|
|
20241107,121100,76214029,254,254,254,254,0
|
|
20241107,121000,76214029,254,254,254,254,0
|
|
20241107,120900,76214029,254,254,254,254,0
|
|
20241107,120800,76214029,254,254,254,254,0
|
|
20241107,120700,76214029,254,254,254,254,0
|
|
20241107,120600,76214029,254,254,254,254,0
|
|
20241107,120500,76214029,254,252,254,252,30
|
|
20241107,120400,76206467,254,254,254,254,1
|
|
20241107,120300,76206213,254,254,254,254,1
|
|
20241107,120200,76205959,252,252,252,252,2213
|
|
20241107,120100,75648283,252,252,252,252,0
|
|
20241107,120000,75648283,252,252,252,252,0
|
|
20241107,115900,75648283,252,252,252,252,0
|
|
20241107,115800,75648283,252,252,252,252,100
|
|
20241107,115700,75623083,253,253,253,253,0
|
|
20241107,115600,75623083,253,253,253,253,1
|
|
20241107,115500,75622830,254,254,254,254,2
|
|
20241107,115400,75622322,253,253,253,253,0
|
|
20241107,115300,75622322,253,253,253,253,3
|
|
20241107,115200,75621563,254,254,254,254,0
|
|
20241107,115100,75621563,254,254,254,254,0
|
|
20241107,115000,75621563,254,254,254,254,0
|
|
20241107,114900,75621563,254,254,254,254,0
|
|
20241107,114800,75621563,254,254,254,254,0
|
|
20241107,114700,75621563,254,254,254,254,1
|
|
20241107,114600,75621309,255,255,255,255,19
|
|
20241107,114500,75616464,255,255,255,255,0
|
|
20241107,114400,75616464,255,255,255,255,1
|
|
20241107,114300,75616209,252,252,252,252,0
|
|
20241107,114200,75616209,252,252,252,252,1
|
|
20241107,114100,75615957,252,253,253,252,7622
|
|
20241107,114000,73695091,253,253,253,253,406
|
|
20241107,113900,73592373,253,253,253,253,0
|
|
20241107,113800,73592373,253,253,253,253,0
|
|
20241107,113700,73592373,253,253,253,253,0
|
|
20241107,113600,73592373,253,253,253,253,0
|
|
20241107,113500,73592373,253,253,253,253,0
|
|
20241107,113400,73592373,253,253,253,253,0
|
|
20241107,113300,73592373,253,253,253,253,418
|
|
20241107,113200,73486619,254,254,254,254,0
|
|
20241107,113100,73486619,254,254,254,254,0
|
|
20241107,113000,73486619,254,254,254,254,0
|
|
20241107,112900,73486619,254,254,254,254,20
|
|
20241107,112800,73481539,254,254,254,254,0
|
|
20241107,112700,73481539,254,254,254,254,5
|
|
20241107,112600,73480269,254,252,254,252,15877
|
|
20241107,112500,69479263,252,252,252,252,0
|
|
20241107,112400,69479263,252,253,253,252,2102
|
|
20241107,112300,68948558,254,254,254,254,0
|
|
20241107,112200,68948558,254,254,254,254,3
|
|
20241107,112100,68947796,254,254,254,254,2
|
|
20241107,112000,68947288,254,254,254,254,1
|
|
20241107,111900,68947034,254,254,254,254,1
|
|
20241107,111800,68946780,254,254,254,254,0
|
|
20241107,111700,68946780,254,254,254,254,0
|
|
20241107,111600,68946780,254,254,254,254,0
|
|
20241107,111500,68946780,254,254,254,254,0
|
|
20241107,111400,68946780,254,254,254,254,62
|
|
20241107,111300,68931032,254,254,254,254,0
|
|
20241107,111200,68931032,254,254,254,254,0
|
|
20241107,111100,68931032,254,254,254,254,0
|
|
20241107,111000,68931032,254,254,254,254,1038
|
|
20241107,110900,68667380,252,252,252,252,0
|
|
20241107,110800,68667380,252,252,252,252,0
|
|
20241107,110700,68667380,252,252,252,252,0
|
|
20241107,110600,68667380,252,252,252,252,0
|
|
20241107,110500,68667380,252,252,252,252,0
|
|
20241107,110400,68667380,252,253,253,252,686
|
|
20241107,110300,68494506,254,254,254,254,0
|
|
20241107,110200,68494506,254,254,254,254,2
|
|
20241107,110100,68493998,252,252,252,252,0
|
|
20241107,110000,68493998,252,252,252,252,300
|
|
20241107,105900,68418398,252,252,252,252,0
|
|
20241107,105800,68418398,252,253,253,252,8002
|
|
20241107,105700,66401892,254,254,254,254,6
|
|
20241107,105600,66400368,252,254,254,252,6001
|
|
20241107,105500,64888089,252,252,252,252,0
|
|
20241107,105400,64888089,252,253,253,252,100
|
|
20241107,105300,64862887,252,252,252,252,0
|
|
20241107,105200,64862887,252,252,252,252,0
|
|
20241107,105100,64862887,252,252,252,252,0
|
|
20241107,105000,64862887,252,252,252,252,0
|
|
20241107,104900,64862887,252,252,252,252,0
|
|
20241107,104800,64862887,252,252,252,252,0
|
|
20241107,104700,64862887,252,252,252,252,0
|
|
20241107,104600,64862887,252,252,252,252,0
|
|
20241107,104500,64862887,252,252,252,252,150
|
|
20241107,104400,64825087,252,253,253,252,6526
|
|
20241107,104300,63179535,253,254,254,253,1701
|
|
20241107,104200,62748182,254,254,254,254,0
|
|
20241107,104100,62748182,254,254,254,254,0
|
|
20241107,104000,62748182,254,254,254,254,17500
|
|
20241107,103900,58303182,253,253,253,253,400
|
|
20241107,103800,58201982,253,253,253,253,1
|
|
20241107,103700,58201729,254,254,254,254,10
|
|
20241107,103600,58199189,254,254,254,254,0
|
|
20241107,103500,58199189,254,254,254,254,0
|
|
20241107,103400,58199189,254,254,254,254,0
|
|
20241107,103300,58199189,254,254,254,254,10
|
|
20241107,103200,58196649,254,254,254,254,0
|
|
20241107,103100,58196649,254,254,254,254,0
|
|
20241107,103000,58196649,254,254,254,254,2194
|
|
20241107,102900,57639373,253,253,253,253,0
|
|
20241107,102800,57639373,253,253,253,253,32900
|
|
20241107,102700,49315673,253,253,253,253,4
|
|
20241107,102600,49314661,252,252,252,252,1331
|
|
20241107,102500,48979249,252,252,252,252,0
|
|
20241107,102400,48979249,252,252,252,252,0
|
|
20241107,102300,48979249,252,252,252,252,99
|
|
20241107,102200,48954301,252,252,252,252,0
|
|
20241107,102100,48954301,252,252,252,252,1400
|
|
20241107,102000,48601501,252,252,252,252,1000
|
|
20241107,101900,48349501,252,252,252,252,783
|
|
20241107,101800,48152185,252,251,252,251,635
|
|
20241107,101700,47992799,251,251,251,251,0
|
|
20241107,101600,47992799,251,251,251,251,367
|
|
20241107,101500,47900682,250,250,250,249,25293
|
|
20241107,101400,41583022,252,249,252,249,11128
|
|
20241107,101300,38806962,249,251,252,249,19855
|
|
20241107,101200,33857286,251,251,251,251,1000
|
|
20241107,101100,33606286,253,253,253,253,0
|
|
20241107,101000,33606286,253,253,253,253,20
|
|
20241107,100900,33601226,253,253,253,253,2
|
|
20241107,100800,33600720,253,253,253,253,1001
|
|
20241107,100700,33347467,250,250,250,250,10000
|
|
20241107,100600,30847467,253,253,253,253,1
|
|
20241107,100500,30847214,253,251,253,250,3001
|
|
20241107,100400,30096091,253,253,253,253,84
|
|
20241107,100300,30074839,253,253,253,253,0
|
|
20241107,100200,30074839,253,253,253,253,23
|
|
20241107,100100,30069020,253,253,253,253,1
|
|
20241107,100000,30068767,251,251,251,251,0
|
|
20241107,095900,30068767,251,252,252,251,1498
|
|
20241107,095800,29692675,252,252,252,252,91
|
|
20241107,095700,29669743,252,252,252,252,280
|
|
20241107,095600,29599183,252,252,252,252,0
|
|
20241107,095500,29599183,252,251,252,251,32
|
|
20241107,095400,29591150,252,252,252,252,5
|
|
20241107,095300,29589890,252,252,252,252,27
|
|
20241107,095200,29583086,252,252,252,252,0
|
|
20241107,095100,29583086,252,252,252,252,1
|
|
20241107,095000,29582834,250,252,252,250,308
|
|
20241107,094900,29505824,252,253,253,252,10
|
|
20241107,094800,29503302,252,253,253,251,9
|
|
20241107,094700,29501034,253,253,253,253,0
|
|
20241107,094600,29501034,253,253,253,253,0
|
|
20241107,094500,29501034,253,253,253,253,157
|
|
20241107,094400,29461313,253,253,253,253,0
|
|
20241107,094300,29461313,253,253,253,253,0
|
|
20241107,094200,29461313,253,253,253,253,19
|
|
20241107,094100,29456506,253,253,253,253,100
|
|
20241107,094000,29431206,253,253,253,253,22
|
|
20241107,093900,29425640,253,251,253,251,203
|
|
20241107,093800,29374287,253,253,253,253,0
|
|
20241107,093700,29374287,253,253,253,253,1
|
|
20241107,093600,29374034,252,252,252,252,700
|
|
20241107,093500,29197634,252,252,252,252,0
|
|
20241107,093400,29197634,252,252,252,252,150
|
|
20241107,093300,29159834,252,250,252,250,2
|
|
20241107,093200,29159332,250,250,250,250,0
|
|
20241107,093100,29159332,250,252,252,250,8749
|
|
20241107,093000,26972048,253,253,253,253,305
|
|
20241107,092900,26894883,250,250,253,250,10651
|
|
20241107,092800,24232130,253,253,253,253,0
|
|
20241107,092700,24232130,253,253,253,253,0
|
|
20241107,092600,24232130,253,253,253,253,7
|
|
20241107,092500,24230359,253,253,253,253,1
|
|
20241107,092400,24230106,250,250,250,250,13341
|
|
20241107,092300,20894856,251,252,252,251,6043
|
|
20241107,092200,19375483,254,253,254,252,4
|
|
20241107,092100,19374470,251,251,251,251,500
|
|
20241107,092000,19248970,254,254,254,254,106
|
|
20241107,091900,19222046,254,254,254,254,0
|
|
20241107,091800,19222046,254,253,254,251,29318
|
|
20241107,091700,11804334,253,253,253,253,0
|
|
20241107,091600,11804334,253,253,253,253,0
|
|
20241107,091500,11804334,253,253,253,253,1519
|
|
20241107,091400,11420027,253,253,253,251,4037
|
|
20241107,091300,10405606,253,253,253,253,11
|
|
20241107,091200,10402823,252,253,253,252,3618
|
|
20241107,091100,9490588,253,253,253,253,6
|
|
20241107,091000,9489070,254,254,254,254,1
|
|
20241107,090900,9488816,252,253,253,252,5039
|
|
20241107,090800,8214966,253,254,254,253,223
|
|
20241107,090700,8158531,256,256,256,256,147
|
|
20241107,090600,8120899,255,255,255,255,25
|
|
20241107,090500,8114524,255,256,256,255,3052
|
|
20241107,090400,7334213,256,255,256,255,96
|
|
20241107,090300,7309731,255,255,255,255,4001
|
|
20241107,090200,6289476,251,254,255,251,8656
|
|
20241107,090100,4101420,255,255,255,255,1
|
|
20241107,090000,4101165,255,255,255,255,16083
|