596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185300,69206173,398,398,398,398,4927
|
|
20241017,185200,69206173,398,398,398,398,0
|
|
20241017,185100,69206173,398,398,398,398,0
|
|
20241017,185000,69206173,398,398,398,398,0
|
|
20241017,184900,69206173,398,398,398,398,0
|
|
20241017,184800,69206173,398,398,398,398,0
|
|
20241017,184700,69206173,398,398,398,398,0
|
|
20241017,184600,69206173,398,398,398,398,0
|
|
20241017,184500,69206173,398,398,398,398,0
|
|
20241017,184400,69206173,398,398,398,398,0
|
|
20241017,184300,69206173,398,398,398,398,0
|
|
20241017,184200,69206173,398,398,398,398,0
|
|
20241017,184100,69206173,398,398,398,398,0
|
|
20241017,184000,69206173,398,398,398,398,0
|
|
20241017,183900,69206173,398,398,398,398,0
|
|
20241017,183800,69206173,398,398,398,398,0
|
|
20241017,183700,69206173,398,398,398,398,0
|
|
20241017,183600,69206173,398,398,398,398,0
|
|
20241017,183500,69206173,398,398,398,398,0
|
|
20241017,183400,69206173,398,398,398,398,0
|
|
20241017,183300,69206173,398,398,398,398,0
|
|
20241017,183200,69206173,398,398,398,398,0
|
|
20241017,183100,69206173,398,398,398,398,0
|
|
20241017,183000,69206173,398,398,398,398,0
|
|
20241017,182900,69206173,398,398,398,398,0
|
|
20241017,182800,69206173,398,398,398,398,0
|
|
20241017,182700,69206173,398,398,398,398,0
|
|
20241017,182600,69206173,398,398,398,398,0
|
|
20241017,182500,69206173,398,398,398,398,0
|
|
20241017,182400,69206173,398,398,398,398,0
|
|
20241017,182300,69206173,398,398,398,398,4927
|
|
20241017,182200,69206173,398,398,398,398,0
|
|
20241017,182100,69206173,398,398,398,398,0
|
|
20241017,182000,69206173,398,398,398,398,0
|
|
20241017,181900,69206173,398,398,398,398,0
|
|
20241017,181800,69206173,398,398,398,398,0
|
|
20241017,181700,69206173,398,398,398,398,0
|
|
20241017,181600,69206173,398,398,398,398,0
|
|
20241017,181500,69206173,398,398,398,398,0
|
|
20241017,181400,69206173,398,398,398,398,0
|
|
20241017,181300,69206173,398,398,398,398,0
|
|
20241017,181200,69206173,398,398,398,398,0
|
|
20241017,181100,69206173,398,398,398,398,0
|
|
20241017,181000,69206173,398,398,398,398,0
|
|
20241017,180900,69206173,398,398,398,398,0
|
|
20241017,180800,69206173,398,398,398,398,0
|
|
20241017,180700,69206173,398,398,398,398,0
|
|
20241017,180600,69206173,398,398,398,398,0
|
|
20241017,180500,69206173,398,398,398,398,0
|
|
20241017,180400,69206173,398,398,398,398,0
|
|
20241017,180300,69206173,398,398,398,398,0
|
|
20241017,180200,69206173,398,398,398,398,0
|
|
20241017,180100,69206173,398,398,398,398,0
|
|
20241017,180000,69206173,398,398,398,398,0
|
|
20241017,175900,69206173,398,398,398,398,0
|
|
20241017,175800,69206173,398,398,398,398,0
|
|
20241017,175700,69206173,398,398,398,398,0
|
|
20241017,175600,69206173,398,398,398,398,0
|
|
20241017,175500,69206173,398,398,398,398,0
|
|
20241017,175400,69206173,398,398,398,398,0
|
|
20241017,175300,69206173,398,398,398,398,4927
|
|
20241017,175200,69206173,398,398,398,398,0
|
|
20241017,175100,69206173,398,398,398,398,0
|
|
20241017,175000,69206173,398,398,398,398,0
|
|
20241017,174900,69206173,398,398,398,398,0
|
|
20241017,174800,69206173,398,398,398,398,0
|
|
20241017,174700,69206173,398,398,398,398,0
|
|
20241017,174600,69206173,398,398,398,398,0
|
|
20241017,174500,69206173,398,398,398,398,0
|
|
20241017,174400,69206173,398,398,398,398,0
|
|
20241017,174300,69206173,398,398,398,398,0
|
|
20241017,174200,69206173,398,398,398,398,0
|
|
20241017,174100,69206173,398,398,398,398,0
|
|
20241017,174000,69206173,398,398,398,398,0
|
|
20241017,173900,69206173,398,398,398,398,0
|
|
20241017,173800,69206173,398,398,398,398,0
|
|
20241017,173700,69206173,398,398,398,398,0
|
|
20241017,173600,69206173,398,398,398,398,0
|
|
20241017,173500,69206173,398,398,398,398,0
|
|
20241017,173400,69206173,398,398,398,398,0
|
|
20241017,173300,69206173,398,398,398,398,0
|
|
20241017,173200,69206173,398,398,398,398,0
|
|
20241017,173100,69206173,398,398,398,398,0
|
|
20241017,173000,69206173,398,398,398,398,0
|
|
20241017,172900,69206173,398,398,398,398,0
|
|
20241017,172800,69206173,398,398,398,398,0
|
|
20241017,172700,69206173,398,398,398,398,0
|
|
20241017,172600,69206173,398,398,398,398,0
|
|
20241017,172500,69206173,398,398,398,398,0
|
|
20241017,172400,69206173,398,398,398,398,0
|
|
20241017,172300,69206173,398,398,398,398,4927
|
|
20241017,172200,69206173,398,398,398,398,0
|
|
20241017,172100,69206173,398,398,398,398,0
|
|
20241017,172000,69206173,398,398,398,398,0
|
|
20241017,171900,69206173,398,398,398,398,0
|
|
20241017,171800,69206173,398,398,398,398,0
|
|
20241017,171700,69206173,398,398,398,398,0
|
|
20241017,171600,69206173,398,398,398,398,0
|
|
20241017,171500,69206173,398,398,398,398,0
|
|
20241017,171400,69206173,398,398,398,398,0
|
|
20241017,171300,69206173,398,398,398,398,0
|
|
20241017,171200,69206173,398,398,398,398,0
|
|
20241017,171100,69206173,398,398,398,398,0
|
|
20241017,171000,69206173,398,398,398,398,0
|
|
20241017,170900,69206173,398,398,398,398,0
|
|
20241017,170800,69206173,398,398,398,398,0
|
|
20241017,170700,69206173,398,398,398,398,0
|
|
20241017,170600,69206173,398,398,398,398,0
|
|
20241017,170500,69206173,398,398,398,398,0
|
|
20241017,170400,69206173,398,398,398,398,0
|
|
20241017,170300,69206173,398,398,398,398,0
|
|
20241017,170200,69206173,398,398,398,398,0
|
|
20241017,170100,69206173,398,398,398,398,0
|
|
20241017,170000,69206173,398,398,398,398,0
|
|
20241017,165900,69206173,398,398,398,398,0
|
|
20241017,165800,69206173,398,398,398,398,0
|
|
20241017,165700,69206173,398,398,398,398,0
|
|
20241017,165600,69206173,398,398,398,398,0
|
|
20241017,165500,69206173,398,398,398,398,0
|
|
20241017,165400,69206173,398,398,398,398,0
|
|
20241017,165300,69206173,398,398,398,398,4927
|
|
20241017,165200,69206173,398,398,398,398,0
|
|
20241017,165100,69206173,398,398,398,398,0
|
|
20241017,165000,69206173,398,398,398,398,0
|
|
20241017,164900,69206173,398,398,398,398,0
|
|
20241017,164800,69206173,398,398,398,398,0
|
|
20241017,164700,69206173,398,398,398,398,0
|
|
20241017,164600,69206173,398,398,398,398,0
|
|
20241017,164500,69206173,398,398,398,398,0
|
|
20241017,164400,69206173,398,398,398,398,0
|
|
20241017,164300,69206173,398,398,398,398,0
|
|
20241017,164200,69206173,398,398,398,398,0
|
|
20241017,164100,69206173,398,398,398,398,0
|
|
20241017,164000,69206173,398,398,398,398,0
|
|
20241017,163900,69206173,398,398,398,398,0
|
|
20241017,163800,69206173,398,398,398,398,0
|
|
20241017,163700,69206173,398,398,398,398,0
|
|
20241017,163600,69206173,398,398,398,398,0
|
|
20241017,163500,69206173,398,398,398,398,0
|
|
20241017,163400,69206173,398,398,398,398,0
|
|
20241017,163300,69206173,398,398,398,398,0
|
|
20241017,163200,69206173,398,398,398,398,0
|
|
20241017,163100,69206173,398,398,398,398,0
|
|
20241017,163000,69206173,398,398,398,398,0
|
|
20241017,162900,69206173,398,398,398,398,0
|
|
20241017,162800,69206173,398,398,398,398,0
|
|
20241017,162700,69206173,398,398,398,398,0
|
|
20241017,162600,69206173,398,398,398,398,0
|
|
20241017,162500,69206173,398,398,398,398,0
|
|
20241017,162400,69206173,398,398,398,398,0
|
|
20241017,162300,69206173,398,398,398,398,4927
|
|
20241017,162200,69206173,398,398,398,398,0
|
|
20241017,162100,69206173,398,398,398,398,0
|
|
20241017,162000,69206173,398,398,398,398,0
|
|
20241017,161900,69206173,398,398,398,398,0
|
|
20241017,161800,69206173,398,398,398,398,0
|
|
20241017,161700,69206173,398,398,398,398,0
|
|
20241017,161600,69206173,398,398,398,398,0
|
|
20241017,161500,69206173,398,398,398,398,0
|
|
20241017,161400,69206173,398,398,398,398,0
|
|
20241017,161300,69206173,398,398,398,398,0
|
|
20241017,161200,69206173,398,398,398,398,0
|
|
20241017,161100,69206173,398,398,398,398,0
|
|
20241017,161000,69206173,398,398,398,398,0
|
|
20241017,160900,69206173,398,398,398,398,0
|
|
20241017,160800,69206173,398,398,398,398,0
|
|
20241017,160700,69206173,398,398,398,398,0
|
|
20241017,160600,69206173,398,398,398,398,0
|
|
20241017,160500,69206173,398,398,398,398,0
|
|
20241017,160400,69206173,398,398,398,398,0
|
|
20241017,160300,69206173,398,398,398,398,0
|
|
20241017,160200,69206173,398,398,398,398,0
|
|
20241017,160100,69206173,398,398,398,398,0
|
|
20241017,160000,69206173,398,398,398,398,0
|
|
20241017,155900,69206173,398,398,398,398,0
|
|
20241017,155800,69206173,398,398,398,398,0
|
|
20241017,155700,69206173,398,398,398,398,0
|
|
20241017,155600,69206173,398,398,398,398,0
|
|
20241017,155500,69206173,398,398,398,398,0
|
|
20241017,155400,69206173,398,398,398,398,0
|
|
20241017,155300,69206173,398,398,398,398,4927
|
|
20241017,155200,69206173,398,398,398,398,0
|
|
20241017,155100,69206173,398,398,398,398,0
|
|
20241017,155000,69206173,398,398,398,398,0
|
|
20241017,154900,69206173,398,398,398,398,0
|
|
20241017,154800,69206173,398,398,398,398,0
|
|
20241017,154700,69206173,398,398,398,398,0
|
|
20241017,154600,69206173,398,398,398,398,0
|
|
20241017,154500,69206173,398,398,398,398,0
|
|
20241017,154400,69206173,398,398,398,398,0
|
|
20241017,154300,69206173,398,398,398,398,0
|
|
20241017,154200,69206173,398,398,398,398,0
|
|
20241017,154100,69206173,398,398,398,398,0
|
|
20241017,154000,69206173,398,398,398,398,0
|
|
20241017,153900,69206173,398,398,398,398,0
|
|
20241017,153800,69206173,398,398,398,398,0
|
|
20241017,153700,69206173,398,398,398,398,0
|
|
20241017,153600,69206173,398,398,398,398,0
|
|
20241017,153500,69206173,398,398,398,398,0
|
|
20241017,153400,69206173,398,398,398,398,0
|
|
20241017,153300,69206173,398,398,398,398,0
|
|
20241017,153200,69206173,398,398,398,398,0
|
|
20241017,153100,69206173,398,398,398,398,0
|
|
20241017,153000,69206173,398,398,398,398,4927
|
|
20241017,152900,67245227,400,400,400,400,0
|
|
20241017,152800,67245227,400,400,400,400,0
|
|
20241017,152700,67245227,400,400,400,400,0
|
|
20241017,152600,67245227,400,400,400,400,0
|
|
20241017,152500,67245227,400,400,400,400,0
|
|
20241017,152400,67245227,400,400,400,400,0
|
|
20241017,152300,67245227,400,400,400,400,0
|
|
20241017,152200,67245227,400,400,400,400,0
|
|
20241017,152100,67245227,400,400,400,400,0
|
|
20241017,152000,67245227,400,400,400,400,0
|
|
20241017,151900,67245227,400,400,400,400,16
|
|
20241017,151800,67238827,400,400,400,400,0
|
|
20241017,151700,67238827,400,400,400,399,9
|
|
20241017,151600,67235234,399,399,399,399,0
|
|
20241017,151500,67235234,399,399,399,399,0
|
|
20241017,151400,67235234,399,399,399,399,7
|
|
20241017,151300,67232441,399,399,399,399,0
|
|
20241017,151200,67232441,399,399,399,399,0
|
|
20241017,151100,67232441,399,399,399,399,29
|
|
20241017,151000,67220870,399,399,399,399,25
|
|
20241017,150900,67210895,399,399,399,399,500
|
|
20241017,150800,67011395,400,399,400,399,38
|
|
20241017,150700,66996215,400,400,400,400,10
|
|
20241017,150600,66992215,400,400,400,400,0
|
|
20241017,150500,66992215,400,400,400,400,0
|
|
20241017,150400,66992215,400,400,400,400,0
|
|
20241017,150300,66992215,400,400,400,400,0
|
|
20241017,150200,66992215,400,400,400,400,0
|
|
20241017,150100,66992215,400,400,400,400,0
|
|
20241017,150000,66992215,400,399,400,399,100
|
|
20241017,145900,66952312,399,399,399,399,2
|
|
20241017,145800,66951514,399,399,399,399,0
|
|
20241017,145700,66951514,399,399,399,399,1220
|
|
20241017,145600,66464734,399,399,399,399,500
|
|
20241017,145500,66265234,399,399,399,399,0
|
|
20241017,145400,66265234,399,399,399,399,125
|
|
20241017,145300,66215359,399,399,399,399,4
|
|
20241017,145200,66213763,397,397,397,397,0
|
|
20241017,145100,66213763,397,397,397,397,0
|
|
20241017,145000,66213763,397,397,397,397,0
|
|
20241017,144900,66213763,397,397,397,397,0
|
|
20241017,144800,66213763,397,397,397,397,0
|
|
20241017,144700,66213763,397,397,397,397,0
|
|
20241017,144600,66213763,397,397,397,397,0
|
|
20241017,144500,66213763,397,397,397,397,0
|
|
20241017,144400,66213763,397,397,397,397,0
|
|
20241017,144300,66213763,397,397,397,397,0
|
|
20241017,144200,66213763,397,397,397,397,0
|
|
20241017,144100,66213763,397,397,397,397,0
|
|
20241017,144000,66213763,397,397,397,397,0
|
|
20241017,143900,66213763,397,397,397,397,0
|
|
20241017,143800,66213763,397,397,397,397,684
|
|
20241017,143700,65942215,399,399,399,399,0
|
|
20241017,143600,65942215,399,399,399,399,0
|
|
20241017,143500,65942215,399,399,399,399,0
|
|
20241017,143400,65942215,399,399,399,399,0
|
|
20241017,143300,65942215,399,399,399,399,0
|
|
20241017,143200,65942215,399,399,399,399,1
|
|
20241017,143100,65941816,397,397,397,397,0
|
|
20241017,143000,65941816,397,397,397,397,0
|
|
20241017,142900,65941816,397,399,399,397,6
|
|
20241017,142800,65939428,399,398,399,398,11
|
|
20241017,142700,65935049,398,398,398,398,1000
|
|
20241017,142600,65537049,399,399,399,399,0
|
|
20241017,142500,65537049,399,399,399,399,0
|
|
20241017,142400,65537049,399,399,399,399,0
|
|
20241017,142300,65537049,399,399,399,399,0
|
|
20241017,142200,65537049,399,399,399,399,200
|
|
20241017,142100,65457249,399,399,399,399,0
|
|
20241017,142000,65457249,399,399,399,399,0
|
|
20241017,141900,65457249,399,399,399,399,0
|
|
20241017,141800,65457249,399,399,399,399,32
|
|
20241017,141700,65444481,399,399,399,399,0
|
|
20241017,141600,65444481,399,399,399,399,0
|
|
20241017,141500,65444481,399,399,399,399,0
|
|
20241017,141400,65444481,399,399,399,399,0
|
|
20241017,141300,65444481,399,399,399,399,0
|
|
20241017,141200,65444481,399,399,399,399,0
|
|
20241017,141100,65444481,399,399,399,399,1
|
|
20241017,141000,65444082,399,399,399,399,50
|
|
20241017,140900,65424132,399,399,399,399,1
|
|
20241017,140800,65423733,397,398,398,397,7031
|
|
20241017,140700,62632425,399,399,399,399,0
|
|
20241017,140600,62632425,399,399,399,399,10
|
|
20241017,140500,62628435,399,399,399,399,0
|
|
20241017,140400,62628435,399,398,399,398,2
|
|
20241017,140300,62627638,397,397,397,397,200
|
|
20241017,140200,62548238,399,399,399,399,0
|
|
20241017,140100,62548238,399,399,399,399,0
|
|
20241017,140000,62548238,399,399,399,399,0
|
|
20241017,135900,62548238,399,399,399,399,53
|
|
20241017,135800,62527091,399,399,399,399,5
|
|
20241017,135700,62525096,399,399,399,399,1
|
|
20241017,135600,62524697,396,396,396,396,0
|
|
20241017,135500,62524697,396,399,399,396,512
|
|
20241017,135400,62320412,399,399,399,399,0
|
|
20241017,135300,62320412,399,399,399,399,0
|
|
20241017,135200,62320412,399,399,399,399,3
|
|
20241017,135100,62319215,399,399,399,399,0
|
|
20241017,135000,62319215,399,399,399,399,1
|
|
20241017,134900,62318816,396,399,399,396,6
|
|
20241017,134800,62316425,399,399,399,399,0
|
|
20241017,134700,62316425,399,399,399,399,0
|
|
20241017,134600,62316425,399,399,399,399,1
|
|
20241017,134500,62316026,399,399,399,399,0
|
|
20241017,134400,62316026,399,399,399,399,0
|
|
20241017,134300,62316026,399,399,399,399,100
|
|
20241017,134200,62276126,399,399,399,396,141
|
|
20241017,134100,62219870,399,399,399,399,2
|
|
20241017,134000,62219072,399,399,399,399,0
|
|
20241017,133900,62219072,399,399,399,399,0
|
|
20241017,133800,62219072,399,399,399,399,0
|
|
20241017,133700,62219072,399,399,399,399,9
|
|
20241017,133600,62215481,400,400,400,400,0
|
|
20241017,133500,62215481,400,400,400,400,0
|
|
20241017,133400,62215481,400,400,400,400,0
|
|
20241017,133300,62215481,400,400,400,400,0
|
|
20241017,133200,62215481,400,400,400,400,0
|
|
20241017,133100,62215481,400,400,400,400,0
|
|
20241017,133000,62215481,400,400,400,400,0
|
|
20241017,132900,62215481,400,399,400,399,94
|
|
20241017,132800,62177974,400,400,400,400,0
|
|
20241017,132700,62177974,400,400,400,400,0
|
|
20241017,132600,62177974,400,399,400,399,52
|
|
20241017,132500,62157181,399,399,399,399,100
|
|
20241017,132400,62117281,397,397,397,397,5
|
|
20241017,132300,62115296,398,398,398,398,1000
|
|
20241017,132200,61717296,398,395,398,395,704
|
|
20241017,132100,61439213,395,395,395,395,1
|
|
20241017,132000,61438818,398,398,398,398,50
|
|
20241017,131900,61418918,398,398,398,398,0
|
|
20241017,131800,61418918,398,398,398,398,1
|
|
20241017,131700,61418520,399,399,399,399,1
|
|
20241017,131600,61418121,398,399,399,395,73015
|
|
20241017,131500,32522237,402,402,402,402,0
|
|
20241017,131400,32522237,402,401,402,401,800
|
|
20241017,131300,32200638,402,402,402,402,0
|
|
20241017,131200,32200638,402,402,402,402,0
|
|
20241017,131100,32200638,402,402,402,402,0
|
|
20241017,131000,32200638,402,402,402,402,0
|
|
20241017,130900,32200638,402,402,402,402,0
|
|
20241017,130800,32200638,402,402,402,402,10
|
|
20241017,130700,32196618,402,402,402,402,0
|
|
20241017,130600,32196618,402,402,402,402,0
|
|
20241017,130500,32196618,402,402,402,402,0
|
|
20241017,130400,32196618,402,402,402,402,0
|
|
20241017,130300,32196618,402,402,402,402,0
|
|
20241017,130200,32196618,402,402,402,402,0
|
|
20241017,130100,32196618,402,402,402,402,5
|
|
20241017,130000,32194608,402,402,402,402,0
|
|
20241017,125900,32194608,402,402,402,402,0
|
|
20241017,125800,32194608,402,402,402,402,0
|
|
20241017,125700,32194608,402,402,402,402,20
|
|
20241017,125600,32186568,402,402,402,402,0
|
|
20241017,125500,32186568,402,402,402,402,1
|
|
20241017,125400,32186166,401,401,401,401,200
|
|
20241017,125300,32105966,401,401,401,401,0
|
|
20241017,125200,32105966,401,401,401,401,1
|
|
20241017,125100,32105565,400,401,401,400,320
|
|
20241017,125000,31977545,401,401,401,401,0
|
|
20241017,124900,31977545,401,401,401,401,62
|
|
20241017,124800,31952683,401,401,401,401,100
|
|
20241017,124700,31912583,401,401,401,401,0
|
|
20241017,124600,31912583,401,401,401,401,1
|
|
20241017,124500,31912182,401,401,401,401,0
|
|
20241017,124400,31912182,401,401,401,401,0
|
|
20241017,124300,31912182,401,401,401,401,0
|
|
20241017,124200,31912182,401,401,401,401,0
|
|
20241017,124100,31912182,401,401,401,401,0
|
|
20241017,124000,31912182,401,401,401,401,7
|
|
20241017,123900,31909375,401,401,401,401,0
|
|
20241017,123800,31909375,401,401,401,401,0
|
|
20241017,123700,31909375,401,401,401,401,0
|
|
20241017,123600,31909375,401,401,401,401,0
|
|
20241017,123500,31909375,401,401,401,401,0
|
|
20241017,123400,31909375,401,401,401,401,0
|
|
20241017,123300,31909375,401,401,401,401,0
|
|
20241017,123200,31909375,401,401,401,401,0
|
|
20241017,123100,31909375,401,401,401,401,50
|
|
20241017,123000,31889325,401,401,401,401,0
|
|
20241017,122900,31889325,401,401,401,401,0
|
|
20241017,122800,31889325,401,401,401,401,0
|
|
20241017,122700,31889325,401,401,401,401,0
|
|
20241017,122600,31889325,401,401,401,401,0
|
|
20241017,122500,31889325,401,401,401,401,0
|
|
20241017,122400,31889325,401,401,401,401,0
|
|
20241017,122300,31889325,401,401,401,401,0
|
|
20241017,122200,31889325,401,401,401,401,0
|
|
20241017,122100,31889325,401,401,401,401,0
|
|
20241017,122000,31889325,401,401,401,401,0
|
|
20241017,121900,31889325,401,401,401,401,0
|
|
20241017,121800,31889325,401,401,401,401,0
|
|
20241017,121700,31889325,401,401,401,401,0
|
|
20241017,121600,31889325,401,401,401,401,0
|
|
20241017,121500,31889325,401,401,401,401,0
|
|
20241017,121400,31889325,401,401,401,401,0
|
|
20241017,121300,31889325,401,401,401,401,0
|
|
20241017,121200,31889325,401,401,401,401,0
|
|
20241017,121100,31889325,401,401,401,401,0
|
|
20241017,121000,31889325,401,400,401,400,714
|
|
20241017,120900,31603724,400,400,400,400,0
|
|
20241017,120800,31603724,400,400,400,400,0
|
|
20241017,120700,31603724,400,400,400,400,0
|
|
20241017,120600,31603724,400,400,400,400,0
|
|
20241017,120500,31603724,400,400,400,400,0
|
|
20241017,120400,31603724,400,400,400,400,0
|
|
20241017,120300,31603724,400,400,400,400,0
|
|
20241017,120200,31603724,400,400,400,400,0
|
|
20241017,120100,31603724,400,400,400,400,1000
|
|
20241017,120000,31203724,397,397,397,397,0
|
|
20241017,115900,31203724,397,397,397,397,0
|
|
20241017,115800,31203724,397,398,398,397,3291
|
|
20241017,115700,29897195,397,398,398,397,2000
|
|
20241017,115600,29103048,400,400,400,400,352
|
|
20241017,115500,28962248,400,400,400,400,0
|
|
20241017,115400,28962248,400,400,400,400,0
|
|
20241017,115300,28962248,400,400,400,400,0
|
|
20241017,115200,28962248,400,400,400,400,0
|
|
20241017,115100,28962248,400,400,400,400,0
|
|
20241017,115000,28962248,400,400,400,400,0
|
|
20241017,114900,28962248,400,400,400,400,0
|
|
20241017,114800,28962248,400,400,400,400,0
|
|
20241017,114700,28962248,400,400,400,400,100
|
|
20241017,114600,28922248,400,400,400,400,0
|
|
20241017,114500,28922248,400,400,400,400,0
|
|
20241017,114400,28922248,400,400,400,400,1
|
|
20241017,114300,28921848,400,400,400,400,0
|
|
20241017,114200,28921848,400,400,400,400,0
|
|
20241017,114100,28921848,400,400,400,400,0
|
|
20241017,114000,28921848,400,400,400,400,0
|
|
20241017,113900,28921848,400,400,400,400,0
|
|
20241017,113800,28921848,400,400,400,400,0
|
|
20241017,113700,28921848,400,400,400,400,0
|
|
20241017,113600,28921848,400,400,400,400,0
|
|
20241017,113500,28921848,400,400,400,400,100
|
|
20241017,113400,28881848,397,398,398,397,5000
|
|
20241017,113300,26895788,401,401,401,401,0
|
|
20241017,113200,26895788,401,401,401,401,0
|
|
20241017,113100,26895788,401,401,401,401,0
|
|
20241017,113000,26895788,401,401,401,401,0
|
|
20241017,112900,26895788,401,401,401,401,0
|
|
20241017,112800,26895788,401,401,401,401,0
|
|
20241017,112700,26895788,401,401,401,401,0
|
|
20241017,112600,26895788,401,401,401,401,0
|
|
20241017,112500,26895788,401,401,401,401,0
|
|
20241017,112400,26895788,401,401,401,401,0
|
|
20241017,112300,26895788,401,401,401,401,0
|
|
20241017,112200,26895788,401,401,401,401,1
|
|
20241017,112100,26895387,401,401,401,401,200
|
|
20241017,112000,26815187,401,399,401,398,8
|
|
20241017,111900,26811995,401,401,401,401,0
|
|
20241017,111800,26811995,401,401,401,401,0
|
|
20241017,111700,26811995,401,401,401,401,0
|
|
20241017,111600,26811995,401,401,401,401,0
|
|
20241017,111500,26811995,401,400,402,400,1069
|
|
20241017,111400,26384392,400,400,400,400,0
|
|
20241017,111300,26384392,400,397,400,397,5
|
|
20241017,111200,26382398,397,398,398,397,7946
|
|
20241017,111100,23226788,398,398,398,398,0
|
|
20241017,111000,23226788,398,398,398,398,0
|
|
20241017,110900,23226788,398,398,398,398,0
|
|
20241017,110800,23226788,398,398,398,398,0
|
|
20241017,110700,23226788,398,399,399,398,944
|
|
20241017,110600,22850775,399,399,399,399,10
|
|
20241017,110500,22846785,399,399,399,399,0
|
|
20241017,110400,22846785,399,399,399,399,0
|
|
20241017,110300,22846785,399,399,399,399,30
|
|
20241017,110200,22834815,399,399,399,399,0
|
|
20241017,110100,22834815,399,399,399,399,10
|
|
20241017,110000,22830825,399,399,399,399,0
|
|
20241017,105900,22830825,399,401,401,399,106
|
|
20241017,105800,22788519,401,401,401,401,0
|
|
20241017,105700,22788519,401,401,401,401,0
|
|
20241017,105600,22788519,401,401,401,401,0
|
|
20241017,105500,22788519,401,401,401,401,2
|
|
20241017,105400,22787717,398,398,398,398,0
|
|
20241017,105300,22787717,398,398,398,398,236
|
|
20241017,105200,22693789,398,399,399,398,11893
|
|
20241017,105100,17956777,402,402,402,402,0
|
|
20241017,105000,17956777,402,399,402,399,36
|
|
20241017,104900,17942410,399,399,399,399,0
|
|
20241017,104800,17942410,399,399,399,399,0
|
|
20241017,104700,17942410,399,399,399,399,1000
|
|
20241017,104600,17543410,399,399,399,399,1000
|
|
20241017,104500,17144410,399,400,400,399,5688
|
|
20241017,104400,14869620,400,400,400,400,1124
|
|
20241017,104300,14420020,402,402,402,402,0
|
|
20241017,104200,14420020,402,402,402,402,0
|
|
20241017,104100,14420020,402,402,402,402,50
|
|
20241017,104000,14399920,402,402,402,402,0
|
|
20241017,103900,14399920,402,402,402,402,0
|
|
20241017,103800,14399920,402,402,402,402,0
|
|
20241017,103700,14399920,402,402,402,402,0
|
|
20241017,103600,14399920,402,402,402,402,0
|
|
20241017,103500,14399920,402,402,402,402,0
|
|
20241017,103400,14399920,402,402,402,402,8
|
|
20241017,103300,14396704,402,402,402,402,65
|
|
20241017,103200,14370574,402,402,402,402,0
|
|
20241017,103100,14370574,402,402,402,402,0
|
|
20241017,103000,14370574,402,402,402,402,0
|
|
20241017,102900,14370574,402,402,402,402,0
|
|
20241017,102800,14370574,402,402,402,402,0
|
|
20241017,102700,14370574,402,402,402,402,0
|
|
20241017,102600,14370574,402,402,402,402,0
|
|
20241017,102500,14370574,402,402,402,402,0
|
|
20241017,102400,14370574,402,402,402,402,6
|
|
20241017,102300,14368162,402,402,402,401,7
|
|
20241017,102200,14365350,400,402,402,400,622
|
|
20241017,102100,14116506,402,402,402,401,2668
|
|
20241017,102000,13046633,402,402,402,402,0
|
|
20241017,101900,13046633,402,402,402,402,0
|
|
20241017,101800,13046633,402,402,402,402,1000
|
|
20241017,101700,12644633,402,402,402,402,0
|
|
20241017,101600,12644633,402,402,402,402,1
|
|
20241017,101500,12644231,401,401,401,401,340
|
|
20241017,101400,12507891,401,401,401,401,0
|
|
20241017,101300,12507891,401,401,401,401,0
|
|
20241017,101200,12507891,401,401,401,401,0
|
|
20241017,101100,12507891,401,401,401,401,0
|
|
20241017,101000,12507891,401,401,401,401,0
|
|
20241017,100900,12507891,401,401,401,401,0
|
|
20241017,100800,12507891,401,401,401,401,1000
|
|
20241017,100700,12106891,402,402,402,402,0
|
|
20241017,100600,12106891,402,401,402,401,1002
|
|
20241017,100500,11705087,401,401,401,401,1001
|
|
20241017,100400,11303686,400,400,400,400,3170
|
|
20241017,100300,10035686,401,401,401,401,6
|
|
20241017,100200,10033280,401,401,401,401,522
|
|
20241017,100100,9823958,401,400,401,400,3136
|
|
20241017,100000,8569554,403,403,403,403,0
|
|
20241017,095900,8569554,403,403,403,403,0
|
|
20241017,095800,8569554,403,403,403,403,0
|
|
20241017,095700,8569554,403,403,403,403,0
|
|
20241017,095600,8569554,403,403,403,403,0
|
|
20241017,095500,8569554,403,403,403,403,0
|
|
20241017,095400,8569554,403,403,403,403,0
|
|
20241017,095300,8569554,403,403,403,403,0
|
|
20241017,095200,8569554,403,403,403,403,1000
|
|
20241017,095100,8166554,403,403,403,403,1000
|
|
20241017,095000,7763554,403,403,403,403,2
|
|
20241017,094900,7762748,401,401,401,401,3012
|
|
20241017,094800,6554936,404,404,404,404,0
|
|
20241017,094700,6554936,404,404,404,404,0
|
|
20241017,094600,6554936,404,404,404,404,0
|
|
20241017,094500,6554936,404,404,404,404,1
|
|
20241017,094400,6554532,404,404,404,404,0
|
|
20241017,094300,6554532,404,404,404,404,38
|
|
20241017,094200,6539180,404,404,404,404,0
|
|
20241017,094100,6539180,404,404,404,404,0
|
|
20241017,094000,6539180,404,404,404,404,0
|
|
20241017,093900,6539180,404,404,404,404,10
|
|
20241017,093800,6535140,404,404,404,404,100
|
|
20241017,093700,6494740,404,404,404,401,77
|
|
20241017,093600,6463656,404,404,404,404,1000
|
|
20241017,093500,6059656,404,404,404,404,0
|
|
20241017,093400,6059656,404,404,404,404,10
|
|
20241017,093300,6055616,404,404,404,404,1
|
|
20241017,093200,6055212,404,401,404,401,1012
|
|
20241017,093100,5648396,402,402,402,402,0
|
|
20241017,093000,5648396,402,401,402,401,51
|
|
20241017,092900,5627944,400,402,402,400,810
|
|
20241017,092800,5303924,402,403,403,402,9
|
|
20241017,092700,5300303,404,404,404,404,0
|
|
20241017,092600,5300303,404,404,404,404,0
|
|
20241017,092500,5300303,404,402,404,402,3928
|
|
20241017,092400,3715236,402,402,402,402,0
|
|
20241017,092300,3715236,402,402,402,402,1
|
|
20241017,092200,3714834,401,402,402,401,4
|
|
20241017,092100,3713229,400,400,400,400,172
|
|
20241017,092000,3644429,399,400,400,399,16
|
|
20241017,091900,3638042,400,402,402,400,125
|
|
20241017,091800,3587842,402,402,402,402,0
|
|
20241017,091700,3587842,402,402,402,402,1
|
|
20241017,091600,3587440,402,402,402,402,0
|
|
20241017,091500,3587440,402,402,402,402,0
|
|
20241017,091400,3587440,402,403,403,399,4412
|
|
20241017,091300,1826629,403,403,403,403,0
|
|
20241017,091200,1826629,403,403,403,403,500
|
|
20241017,091100,1625129,403,403,403,403,0
|
|
20241017,091000,1625129,403,403,403,403,1
|
|
20241017,090900,1624726,401,401,401,401,499
|
|
20241017,090800,1424627,404,404,404,404,1
|
|
20241017,090700,1424223,401,401,401,401,101
|
|
20241017,090600,1383722,404,404,404,404,0
|
|
20241017,090500,1383722,404,404,404,404,9
|
|
20241017,090400,1380086,405,405,405,405,37
|
|
20241017,090300,1365101,405,404,405,404,201
|
|
20241017,090200,1283896,404,404,404,404,0
|
|
20241017,090100,1283896,404,403,404,402,939
|
|
20241017,090000,905563,407,408,408,407,2222
|