595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185200,29993657,381,381,381,381,3383
|
|
20241105,185100,29993657,381,381,381,381,0
|
|
20241105,185000,29993657,381,381,381,381,0
|
|
20241105,184900,29993657,381,381,381,381,0
|
|
20241105,184800,29993657,381,381,381,381,0
|
|
20241105,184700,29993657,381,381,381,381,0
|
|
20241105,184600,29993657,381,381,381,381,0
|
|
20241105,184500,29993657,381,381,381,381,0
|
|
20241105,184400,29993657,381,381,381,381,0
|
|
20241105,184300,29993657,381,381,381,381,0
|
|
20241105,184200,29993657,381,381,381,381,0
|
|
20241105,184100,29993657,381,381,381,381,0
|
|
20241105,184000,29993657,381,381,381,381,0
|
|
20241105,183900,29993657,381,381,381,381,0
|
|
20241105,183800,29993657,381,381,381,381,0
|
|
20241105,183700,29993657,381,381,381,381,0
|
|
20241105,183600,29993657,381,381,381,381,0
|
|
20241105,183500,29993657,381,381,381,381,0
|
|
20241105,183400,29993657,381,381,381,381,0
|
|
20241105,183300,29993657,381,381,381,381,0
|
|
20241105,183200,29993657,381,381,381,381,0
|
|
20241105,183100,29993657,381,381,381,381,0
|
|
20241105,183000,29993657,381,381,381,381,0
|
|
20241105,182900,29993657,381,381,381,381,0
|
|
20241105,182800,29993657,381,381,381,381,0
|
|
20241105,182700,29993657,381,381,381,381,0
|
|
20241105,182600,29993657,381,381,381,381,0
|
|
20241105,182500,29993657,381,381,381,381,0
|
|
20241105,182400,29993657,381,381,381,381,0
|
|
20241105,182300,29993657,381,381,381,381,0
|
|
20241105,182200,29993657,381,381,381,381,3383
|
|
20241105,182100,29993657,381,381,381,381,0
|
|
20241105,182000,29993657,381,381,381,381,0
|
|
20241105,181900,29993657,381,381,381,381,0
|
|
20241105,181800,29993657,381,381,381,381,0
|
|
20241105,181700,29993657,381,381,381,381,0
|
|
20241105,181600,29993657,381,381,381,381,0
|
|
20241105,181500,29993657,381,381,381,381,0
|
|
20241105,181400,29993657,381,381,381,381,0
|
|
20241105,181300,29993657,381,381,381,381,0
|
|
20241105,181200,29993657,381,381,381,381,0
|
|
20241105,181100,29993657,381,381,381,381,0
|
|
20241105,181000,29993657,381,381,381,381,0
|
|
20241105,180900,29993657,381,381,381,381,0
|
|
20241105,180800,29993657,381,381,381,381,0
|
|
20241105,180700,29993657,381,381,381,381,0
|
|
20241105,180600,29993657,381,381,381,381,0
|
|
20241105,180500,29993657,381,381,381,381,0
|
|
20241105,180400,29993657,381,381,381,381,0
|
|
20241105,180300,29993657,381,381,381,381,0
|
|
20241105,180200,29993657,381,381,381,381,0
|
|
20241105,180100,29993657,381,381,381,381,0
|
|
20241105,180000,29993657,381,381,381,381,0
|
|
20241105,175900,29993657,381,381,381,381,0
|
|
20241105,175800,29993657,381,381,381,381,0
|
|
20241105,175700,29993657,381,381,381,381,0
|
|
20241105,175600,29993657,381,381,381,381,0
|
|
20241105,175500,29993657,381,381,381,381,0
|
|
20241105,175400,29993657,381,381,381,381,0
|
|
20241105,175300,29993657,381,381,381,381,0
|
|
20241105,175200,29993657,381,381,381,381,3383
|
|
20241105,175100,29993657,381,381,381,381,0
|
|
20241105,175000,29993657,381,381,381,381,0
|
|
20241105,174900,29993657,381,381,381,381,0
|
|
20241105,174800,29993657,381,381,381,381,0
|
|
20241105,174700,29993657,381,381,381,381,0
|
|
20241105,174600,29993657,381,381,381,381,0
|
|
20241105,174500,29993657,381,381,381,381,0
|
|
20241105,174400,29993657,381,381,381,381,0
|
|
20241105,174300,29993657,381,381,381,381,0
|
|
20241105,174200,29993657,381,381,381,381,0
|
|
20241105,174100,29993657,381,381,381,381,0
|
|
20241105,174000,29993657,381,381,381,381,0
|
|
20241105,173900,29993657,381,381,381,381,0
|
|
20241105,173800,29993657,381,381,381,381,0
|
|
20241105,173700,29993657,381,381,381,381,0
|
|
20241105,173600,29993657,381,381,381,381,0
|
|
20241105,173500,29993657,381,381,381,381,0
|
|
20241105,173400,29993657,381,381,381,381,0
|
|
20241105,173300,29993657,381,381,381,381,0
|
|
20241105,173200,29993657,381,381,381,381,0
|
|
20241105,173100,29993657,381,381,381,381,0
|
|
20241105,173000,29993657,381,381,381,381,0
|
|
20241105,172900,29993657,381,381,381,381,0
|
|
20241105,172800,29993657,381,381,381,381,0
|
|
20241105,172700,29993657,381,381,381,381,0
|
|
20241105,172600,29993657,381,381,381,381,0
|
|
20241105,172500,29993657,381,381,381,381,0
|
|
20241105,172400,29993657,381,381,381,381,0
|
|
20241105,172300,29993657,381,381,381,381,0
|
|
20241105,172200,29993657,381,381,381,381,3383
|
|
20241105,172100,29993657,381,381,381,381,0
|
|
20241105,172000,29993657,381,381,381,381,0
|
|
20241105,171900,29993657,381,381,381,381,0
|
|
20241105,171800,29993657,381,381,381,381,0
|
|
20241105,171700,29993657,381,381,381,381,0
|
|
20241105,171600,29993657,381,381,381,381,0
|
|
20241105,171500,29993657,381,381,381,381,0
|
|
20241105,171400,29993657,381,381,381,381,0
|
|
20241105,171300,29993657,381,381,381,381,0
|
|
20241105,171200,29993657,381,381,381,381,0
|
|
20241105,171100,29993657,381,381,381,381,0
|
|
20241105,171000,29993657,381,381,381,381,0
|
|
20241105,170900,29993657,381,381,381,381,0
|
|
20241105,170800,29993657,381,381,381,381,0
|
|
20241105,170700,29993657,381,381,381,381,0
|
|
20241105,170600,29993657,381,381,381,381,0
|
|
20241105,170500,29993657,381,381,381,381,0
|
|
20241105,170400,29993657,381,381,381,381,0
|
|
20241105,170300,29993657,381,381,381,381,0
|
|
20241105,170200,29993657,381,381,381,381,0
|
|
20241105,170100,29993657,381,381,381,381,0
|
|
20241105,170000,29993657,381,381,381,381,0
|
|
20241105,165900,29993657,381,381,381,381,0
|
|
20241105,165800,29993657,381,381,381,381,0
|
|
20241105,165700,29993657,381,381,381,381,0
|
|
20241105,165600,29993657,381,381,381,381,0
|
|
20241105,165500,29993657,381,381,381,381,0
|
|
20241105,165400,29993657,381,381,381,381,0
|
|
20241105,165300,29993657,381,381,381,381,0
|
|
20241105,165200,29993657,381,381,381,381,3383
|
|
20241105,165100,29993657,381,381,381,381,0
|
|
20241105,165000,29993657,381,381,381,381,0
|
|
20241105,164900,29993657,381,381,381,381,0
|
|
20241105,164800,29993657,381,381,381,381,0
|
|
20241105,164700,29993657,381,381,381,381,0
|
|
20241105,164600,29993657,381,381,381,381,0
|
|
20241105,164500,29993657,381,381,381,381,0
|
|
20241105,164400,29993657,381,381,381,381,0
|
|
20241105,164300,29993657,381,381,381,381,0
|
|
20241105,164200,29993657,381,381,381,381,0
|
|
20241105,164100,29993657,381,381,381,381,0
|
|
20241105,164000,29993657,381,381,381,381,0
|
|
20241105,163900,29993657,381,381,381,381,0
|
|
20241105,163800,29993657,381,381,381,381,0
|
|
20241105,163700,29993657,381,381,381,381,0
|
|
20241105,163600,29993657,381,381,381,381,0
|
|
20241105,163500,29993657,381,381,381,381,0
|
|
20241105,163400,29993657,381,381,381,381,0
|
|
20241105,163300,29993657,381,381,381,381,0
|
|
20241105,163200,29993657,381,381,381,381,0
|
|
20241105,163100,29993657,381,381,381,381,0
|
|
20241105,163000,29993657,381,381,381,381,0
|
|
20241105,162900,29993657,381,381,381,381,0
|
|
20241105,162800,29993657,381,381,381,381,0
|
|
20241105,162700,29993657,381,381,381,381,0
|
|
20241105,162600,29993657,381,381,381,381,0
|
|
20241105,162500,29993657,381,381,381,381,0
|
|
20241105,162400,29993657,381,381,381,381,0
|
|
20241105,162300,29993657,381,381,381,381,0
|
|
20241105,162200,29993657,381,381,381,381,3383
|
|
20241105,162100,29993657,381,381,381,381,0
|
|
20241105,162000,29993657,381,381,381,381,0
|
|
20241105,161900,29993657,381,381,381,381,0
|
|
20241105,161800,29993657,381,381,381,381,0
|
|
20241105,161700,29993657,381,381,381,381,0
|
|
20241105,161600,29993657,381,381,381,381,0
|
|
20241105,161500,29993657,381,381,381,381,0
|
|
20241105,161400,29993657,381,381,381,381,0
|
|
20241105,161300,29993657,381,381,381,381,0
|
|
20241105,161200,29993657,381,381,381,381,0
|
|
20241105,161100,29993657,381,381,381,381,0
|
|
20241105,161000,29993657,381,381,381,381,0
|
|
20241105,160900,29993657,381,381,381,381,0
|
|
20241105,160800,29993657,381,381,381,381,0
|
|
20241105,160700,29993657,381,381,381,381,0
|
|
20241105,160600,29993657,381,381,381,381,0
|
|
20241105,160500,29993657,381,381,381,381,0
|
|
20241105,160400,29993657,381,381,381,381,0
|
|
20241105,160300,29993657,381,381,381,381,0
|
|
20241105,160200,29993657,381,381,381,381,0
|
|
20241105,160100,29993657,381,381,381,381,0
|
|
20241105,160000,29993657,381,381,381,381,0
|
|
20241105,155900,29993657,381,381,381,381,0
|
|
20241105,155800,29993657,381,381,381,381,0
|
|
20241105,155700,29993657,381,381,381,381,0
|
|
20241105,155600,29993657,381,381,381,381,0
|
|
20241105,155500,29993657,381,381,381,381,0
|
|
20241105,155400,29993657,381,381,381,381,0
|
|
20241105,155300,29993657,381,381,381,381,0
|
|
20241105,155200,29993657,381,381,381,381,3383
|
|
20241105,155100,29993657,381,381,381,381,0
|
|
20241105,155000,29993657,381,381,381,381,0
|
|
20241105,154900,29993657,381,381,381,381,0
|
|
20241105,154800,29993657,381,381,381,381,0
|
|
20241105,154700,29993657,381,381,381,381,0
|
|
20241105,154600,29993657,381,381,381,381,0
|
|
20241105,154500,29993657,381,381,381,381,0
|
|
20241105,154400,29993657,381,381,381,381,0
|
|
20241105,154300,29993657,381,381,381,381,0
|
|
20241105,154200,29993657,381,381,381,381,0
|
|
20241105,154100,29993657,381,381,381,381,0
|
|
20241105,154000,29993657,381,381,381,381,0
|
|
20241105,153900,29993657,381,381,381,381,0
|
|
20241105,153800,29993657,381,381,381,381,0
|
|
20241105,153700,29993657,381,381,381,381,0
|
|
20241105,153600,29993657,381,381,381,381,0
|
|
20241105,153500,29993657,381,381,381,381,0
|
|
20241105,153400,29993657,381,381,381,381,0
|
|
20241105,153300,29993657,381,381,381,381,0
|
|
20241105,153200,29993657,381,381,381,381,0
|
|
20241105,153100,29993657,381,381,381,381,0
|
|
20241105,153000,29993657,381,381,381,381,3383
|
|
20241105,152900,28704734,381,381,381,381,0
|
|
20241105,152800,28704734,381,381,381,381,0
|
|
20241105,152700,28704734,381,381,381,381,0
|
|
20241105,152600,28704734,381,381,381,381,0
|
|
20241105,152500,28704734,381,381,381,381,0
|
|
20241105,152400,28704734,381,381,381,381,0
|
|
20241105,152300,28704734,381,381,381,381,0
|
|
20241105,152200,28704734,381,381,381,381,0
|
|
20241105,152100,28704734,381,381,381,381,0
|
|
20241105,152000,28704734,381,381,381,381,0
|
|
20241105,151900,28704734,381,382,382,381,2348
|
|
20241105,151800,27808273,383,383,383,383,1130
|
|
20241105,151700,27375483,383,383,383,383,0
|
|
20241105,151600,27375483,383,383,383,383,0
|
|
20241105,151500,27375483,383,383,383,383,32
|
|
20241105,151400,27363227,384,384,384,384,0
|
|
20241105,151300,27363227,384,384,384,384,6
|
|
20241105,151200,27360923,384,383,384,383,205
|
|
20241105,151100,27282407,383,383,383,383,1196
|
|
20241105,151000,26824339,384,384,384,384,0
|
|
20241105,150900,26824339,384,384,384,384,0
|
|
20241105,150800,26824339,384,384,384,384,0
|
|
20241105,150700,26824339,384,384,384,384,0
|
|
20241105,150600,26824339,384,384,384,384,0
|
|
20241105,150500,26824339,384,384,384,384,50
|
|
20241105,150400,26805139,384,384,384,384,158
|
|
20241105,150300,26744467,384,384,384,384,0
|
|
20241105,150200,26744467,384,384,384,384,0
|
|
20241105,150100,26744467,384,384,384,384,0
|
|
20241105,150000,26744467,384,384,384,384,0
|
|
20241105,145900,26744467,384,384,384,384,0
|
|
20241105,145800,26744467,384,384,384,384,14
|
|
20241105,145700,26739091,383,383,383,383,0
|
|
20241105,145600,26739091,383,383,383,383,74
|
|
20241105,145500,26710749,384,384,384,384,6
|
|
20241105,145400,26708445,384,384,384,384,0
|
|
20241105,145300,26708445,384,384,384,384,0
|
|
20241105,145200,26708445,384,384,384,384,0
|
|
20241105,145100,26708445,384,384,384,384,0
|
|
20241105,145000,26708445,384,384,384,384,0
|
|
20241105,144900,26708445,384,384,384,384,0
|
|
20241105,144800,26708445,384,384,384,384,0
|
|
20241105,144700,26708445,384,384,384,384,0
|
|
20241105,144600,26708445,384,384,384,384,0
|
|
20241105,144500,26708445,384,384,384,384,0
|
|
20241105,144400,26708445,384,384,384,384,30
|
|
20241105,144300,26696925,382,382,382,382,0
|
|
20241105,144200,26696925,382,382,382,382,0
|
|
20241105,144100,26696925,382,385,385,382,10000
|
|
20241105,144000,22866281,388,388,388,388,0
|
|
20241105,143900,22866281,388,388,388,388,0
|
|
20241105,143800,22866281,388,388,388,388,1
|
|
20241105,143700,22865893,384,384,384,384,0
|
|
20241105,143600,22865893,384,387,387,383,11000
|
|
20241105,143500,18634338,388,388,388,388,20
|
|
20241105,143400,18626578,388,388,388,388,0
|
|
20241105,143300,18626578,388,388,388,388,0
|
|
20241105,143200,18626578,388,388,388,388,500
|
|
20241105,143100,18432578,388,388,388,388,0
|
|
20241105,143000,18432578,388,388,388,388,500
|
|
20241105,142900,18238578,386,386,386,386,0
|
|
20241105,142800,18238578,386,386,386,386,0
|
|
20241105,142700,18238578,386,386,386,386,0
|
|
20241105,142600,18238578,386,386,386,386,0
|
|
20241105,142500,18238578,386,387,387,386,10000
|
|
20241105,142400,14374125,387,387,387,387,0
|
|
20241105,142300,14374125,387,387,387,387,0
|
|
20241105,142200,14374125,387,387,387,387,0
|
|
20241105,142100,14374125,387,387,387,387,0
|
|
20241105,142000,14374125,387,387,387,387,0
|
|
20241105,141900,14374125,387,387,387,387,0
|
|
20241105,141800,14374125,387,387,387,387,0
|
|
20241105,141700,14374125,387,387,387,387,0
|
|
20241105,141600,14374125,387,388,388,387,2000
|
|
20241105,141500,13598871,388,388,388,388,0
|
|
20241105,141400,13598871,388,388,388,388,0
|
|
20241105,141300,13598871,388,388,388,388,0
|
|
20241105,141200,13598871,388,388,388,388,0
|
|
20241105,141100,13598871,388,388,388,388,0
|
|
20241105,141000,13598871,388,388,388,388,0
|
|
20241105,140900,13598871,388,388,388,388,0
|
|
20241105,140800,13598871,388,388,388,388,0
|
|
20241105,140700,13598871,388,388,388,388,0
|
|
20241105,140600,13598871,388,388,388,388,0
|
|
20241105,140500,13598871,388,388,388,388,0
|
|
20241105,140400,13598871,388,388,388,388,0
|
|
20241105,140300,13598871,388,388,388,388,0
|
|
20241105,140200,13598871,388,388,388,388,0
|
|
20241105,140100,13598871,388,388,388,388,0
|
|
20241105,140000,13598871,388,388,388,388,0
|
|
20241105,135900,13598871,388,388,388,388,0
|
|
20241105,135800,13598871,388,388,388,388,0
|
|
20241105,135700,13598871,388,388,388,388,0
|
|
20241105,135600,13598871,388,388,388,388,0
|
|
20241105,135500,13598871,388,388,388,388,0
|
|
20241105,135400,13598871,388,388,388,388,0
|
|
20241105,135300,13598871,388,388,388,388,0
|
|
20241105,135200,13598871,388,388,388,388,0
|
|
20241105,135100,13598871,388,388,388,388,0
|
|
20241105,135000,13598871,388,388,388,388,0
|
|
20241105,134900,13598871,388,388,388,388,0
|
|
20241105,134800,13598871,388,388,388,388,0
|
|
20241105,134700,13598871,388,388,388,388,0
|
|
20241105,134600,13598871,388,388,388,388,0
|
|
20241105,134500,13598871,388,388,388,388,0
|
|
20241105,134400,13598871,388,388,388,388,0
|
|
20241105,134300,13598871,388,389,389,388,1000
|
|
20241105,134200,13210706,389,389,389,389,117
|
|
20241105,134100,13165193,389,389,389,389,0
|
|
20241105,134000,13165193,389,389,389,389,0
|
|
20241105,133900,13165193,389,389,389,389,0
|
|
20241105,133800,13165193,389,389,389,389,0
|
|
20241105,133700,13165193,389,389,389,389,1
|
|
20241105,133600,13164804,389,389,389,389,0
|
|
20241105,133500,13164804,389,389,389,389,1176
|
|
20241105,133400,12707340,389,389,389,389,0
|
|
20241105,133300,12707340,389,389,389,389,0
|
|
20241105,133200,12707340,389,389,389,389,0
|
|
20241105,133100,12707340,389,389,389,389,0
|
|
20241105,133000,12707340,389,389,389,389,0
|
|
20241105,132900,12707340,389,389,389,389,0
|
|
20241105,132800,12707340,389,389,389,389,0
|
|
20241105,132700,12707340,389,389,389,389,0
|
|
20241105,132600,12707340,389,389,389,389,0
|
|
20241105,132500,12707340,389,389,389,389,0
|
|
20241105,132400,12707340,389,389,389,389,0
|
|
20241105,132300,12707340,389,389,389,389,0
|
|
20241105,132200,12707340,389,389,389,389,0
|
|
20241105,132100,12707340,389,389,389,389,0
|
|
20241105,132000,12707340,389,390,390,389,550
|
|
20241105,131900,12492890,389,389,389,389,0
|
|
20241105,131800,12492890,389,389,389,389,0
|
|
20241105,131700,12492890,389,389,389,389,0
|
|
20241105,131600,12492890,389,389,389,389,0
|
|
20241105,131500,12492890,389,389,389,389,0
|
|
20241105,131400,12492890,389,389,389,389,0
|
|
20241105,131300,12492890,389,389,389,389,0
|
|
20241105,131200,12492890,389,389,389,389,0
|
|
20241105,131100,12492890,389,389,389,389,0
|
|
20241105,131000,12492890,389,389,389,389,0
|
|
20241105,130900,12492890,389,389,389,389,0
|
|
20241105,130800,12492890,389,389,389,389,0
|
|
20241105,130700,12492890,389,389,389,389,0
|
|
20241105,130600,12492890,389,389,389,389,1
|
|
20241105,130500,12492501,390,390,390,390,0
|
|
20241105,130400,12492501,390,390,390,390,0
|
|
20241105,130300,12492501,390,390,390,390,0
|
|
20241105,130200,12492501,390,390,390,390,0
|
|
20241105,130100,12492501,390,390,390,390,0
|
|
20241105,130000,12492501,390,390,390,390,0
|
|
20241105,125900,12492501,390,390,390,390,0
|
|
20241105,125800,12492501,390,390,390,390,0
|
|
20241105,125700,12492501,390,390,390,390,0
|
|
20241105,125600,12492501,390,390,390,390,0
|
|
20241105,125500,12492501,390,390,390,390,0
|
|
20241105,125400,12492501,390,390,390,390,0
|
|
20241105,125300,12492501,390,390,390,390,0
|
|
20241105,125200,12492501,390,389,390,389,52
|
|
20241105,125100,12472244,388,388,388,388,0
|
|
20241105,125000,12472244,388,388,388,388,0
|
|
20241105,124900,12472244,388,388,388,388,0
|
|
20241105,124800,12472244,388,388,388,388,0
|
|
20241105,124700,12472244,388,388,388,388,0
|
|
20241105,124600,12472244,388,388,388,388,0
|
|
20241105,124500,12472244,388,388,388,388,0
|
|
20241105,124400,12472244,388,388,388,388,0
|
|
20241105,124300,12472244,388,388,388,388,3
|
|
20241105,124200,12471080,388,388,388,388,0
|
|
20241105,124100,12471080,388,388,388,388,25
|
|
20241105,124000,12461380,390,390,390,390,0
|
|
20241105,123900,12461380,390,390,390,390,0
|
|
20241105,123800,12461380,390,390,390,390,0
|
|
20241105,123700,12461380,390,390,390,390,0
|
|
20241105,123600,12461380,390,390,390,390,0
|
|
20241105,123500,12461380,390,390,390,390,0
|
|
20241105,123400,12461380,390,390,390,390,0
|
|
20241105,123300,12461380,390,390,390,390,0
|
|
20241105,123200,12461380,390,390,390,390,0
|
|
20241105,123100,12461380,390,389,390,389,4425
|
|
20241105,123000,10738115,388,388,388,388,0
|
|
20241105,122900,10738115,388,388,388,388,0
|
|
20241105,122800,10738115,388,388,388,388,0
|
|
20241105,122700,10738115,388,388,388,388,0
|
|
20241105,122600,10738115,388,388,388,388,0
|
|
20241105,122500,10738115,388,388,388,388,0
|
|
20241105,122400,10738115,388,388,388,388,3
|
|
20241105,122300,10736951,388,388,388,388,195
|
|
20241105,122200,10661291,388,388,388,388,0
|
|
20241105,122100,10661291,388,388,388,388,0
|
|
20241105,122000,10661291,388,388,388,388,0
|
|
20241105,121900,10661291,388,388,388,388,0
|
|
20241105,121800,10661291,388,388,388,388,0
|
|
20241105,121700,10661291,388,388,388,388,550
|
|
20241105,121600,10447891,389,389,389,389,0
|
|
20241105,121500,10447891,389,389,389,389,0
|
|
20241105,121400,10447891,389,389,389,389,0
|
|
20241105,121300,10447891,389,389,389,389,0
|
|
20241105,121200,10447891,389,389,389,389,0
|
|
20241105,121100,10447891,389,389,389,389,0
|
|
20241105,121000,10447891,389,389,389,389,0
|
|
20241105,120900,10447891,389,389,389,389,0
|
|
20241105,120800,10447891,389,389,389,389,0
|
|
20241105,120700,10447891,389,389,389,389,0
|
|
20241105,120600,10447891,389,389,389,389,0
|
|
20241105,120500,10447891,389,389,389,389,0
|
|
20241105,120400,10447891,389,389,389,389,0
|
|
20241105,120300,10447891,389,389,389,389,0
|
|
20241105,120200,10447891,389,389,389,389,0
|
|
20241105,120100,10447891,389,389,389,389,1
|
|
20241105,120000,10447502,389,389,389,389,10
|
|
20241105,115900,10443612,389,389,389,389,0
|
|
20241105,115800,10443612,389,389,389,389,0
|
|
20241105,115700,10443612,389,389,389,389,0
|
|
20241105,115600,10443612,389,389,389,389,0
|
|
20241105,115500,10443612,389,389,389,389,0
|
|
20241105,115400,10443612,389,389,389,389,0
|
|
20241105,115300,10443612,389,389,389,389,0
|
|
20241105,115200,10443612,389,389,389,389,50
|
|
20241105,115100,10424162,389,389,389,389,0
|
|
20241105,115000,10424162,389,389,389,389,0
|
|
20241105,114900,10424162,389,389,389,389,0
|
|
20241105,114800,10424162,389,389,389,389,0
|
|
20241105,114700,10424162,389,389,389,389,0
|
|
20241105,114600,10424162,389,389,389,389,0
|
|
20241105,114500,10424162,389,389,389,389,0
|
|
20241105,114400,10424162,389,389,389,389,0
|
|
20241105,114300,10424162,389,389,389,389,0
|
|
20241105,114200,10424162,389,389,389,389,0
|
|
20241105,114100,10424162,389,389,389,389,0
|
|
20241105,114000,10424162,389,389,389,389,0
|
|
20241105,113900,10424162,389,389,389,389,0
|
|
20241105,113800,10424162,389,389,389,389,0
|
|
20241105,113700,10424162,389,389,389,389,0
|
|
20241105,113600,10424162,389,389,389,389,0
|
|
20241105,113500,10424162,389,389,389,389,0
|
|
20241105,113400,10424162,389,389,389,389,0
|
|
20241105,113300,10424162,389,389,389,389,0
|
|
20241105,113200,10424162,389,389,389,389,0
|
|
20241105,113100,10424162,389,389,389,389,0
|
|
20241105,113000,10424162,389,389,389,389,0
|
|
20241105,112900,10424162,389,389,389,389,0
|
|
20241105,112800,10424162,389,389,389,389,0
|
|
20241105,112700,10424162,389,389,389,389,0
|
|
20241105,112600,10424162,389,389,389,389,0
|
|
20241105,112500,10424162,389,389,389,389,0
|
|
20241105,112400,10424162,389,389,389,389,0
|
|
20241105,112300,10424162,389,389,389,389,0
|
|
20241105,112200,10424162,389,389,389,389,0
|
|
20241105,112100,10424162,389,389,389,389,0
|
|
20241105,112000,10424162,389,389,389,389,0
|
|
20241105,111900,10424162,389,389,389,389,0
|
|
20241105,111800,10424162,389,389,389,389,0
|
|
20241105,111700,10424162,389,389,389,389,0
|
|
20241105,111600,10424162,389,389,389,389,0
|
|
20241105,111500,10424162,389,389,389,389,1
|
|
20241105,111400,10423773,389,389,389,389,1
|
|
20241105,111300,10423384,387,388,388,387,1000
|
|
20241105,111200,10036334,389,389,389,389,0
|
|
20241105,111100,10036334,389,389,389,389,1
|
|
20241105,111000,10035945,387,387,387,387,0
|
|
20241105,110900,10035945,387,387,387,387,0
|
|
20241105,110800,10035945,387,387,387,387,0
|
|
20241105,110700,10035945,387,387,387,387,0
|
|
20241105,110600,10035945,387,387,387,387,0
|
|
20241105,110500,10035945,387,387,387,387,0
|
|
20241105,110400,10035945,387,387,387,387,0
|
|
20241105,110300,10035945,387,387,387,387,0
|
|
20241105,110200,10035945,387,387,387,387,1821
|
|
20241105,110100,9331218,387,387,387,387,0
|
|
20241105,110000,9331218,387,387,387,387,0
|
|
20241105,105900,9331218,387,387,387,387,0
|
|
20241105,105800,9331218,387,387,387,387,0
|
|
20241105,105700,9331218,387,387,387,387,0
|
|
20241105,105600,9331218,387,387,387,387,0
|
|
20241105,105500,9331218,387,387,387,387,0
|
|
20241105,105400,9331218,387,387,387,387,0
|
|
20241105,105300,9331218,387,387,387,387,0
|
|
20241105,105200,9331218,387,387,387,387,0
|
|
20241105,105100,9331218,387,387,387,387,0
|
|
20241105,105000,9331218,387,387,387,387,0
|
|
20241105,104900,9331218,387,387,387,387,0
|
|
20241105,104800,9331218,387,387,387,387,0
|
|
20241105,104700,9331218,387,387,387,387,0
|
|
20241105,104600,9331218,387,387,387,387,0
|
|
20241105,104500,9331218,387,387,387,387,0
|
|
20241105,104400,9331218,387,387,387,387,0
|
|
20241105,104300,9331218,387,387,387,387,69
|
|
20241105,104200,9304515,387,389,389,387,771
|
|
20241105,104100,9004650,389,389,389,389,2888
|
|
20241105,104000,7881218,388,388,388,388,0
|
|
20241105,103900,7881218,388,388,388,388,0
|
|
20241105,103800,7881218,388,388,388,388,900
|
|
20241105,103700,7532018,388,388,388,388,0
|
|
20241105,103600,7532018,388,388,388,388,0
|
|
20241105,103500,7532018,388,388,388,388,0
|
|
20241105,103400,7532018,388,388,388,388,300
|
|
20241105,103300,7415618,388,388,388,388,0
|
|
20241105,103200,7415618,388,388,388,388,0
|
|
20241105,103100,7415618,388,388,388,388,6
|
|
20241105,103000,7413290,388,388,388,388,0
|
|
20241105,102900,7413290,388,388,388,388,0
|
|
20241105,102800,7413290,388,388,388,388,45
|
|
20241105,102700,7395830,390,390,390,390,0
|
|
20241105,102600,7395830,390,390,390,390,0
|
|
20241105,102500,7395830,390,390,390,390,0
|
|
20241105,102400,7395830,390,390,390,390,0
|
|
20241105,102300,7395830,390,390,390,390,0
|
|
20241105,102200,7395830,390,390,390,390,0
|
|
20241105,102100,7395830,390,390,390,390,0
|
|
20241105,102000,7395830,390,390,390,390,0
|
|
20241105,101900,7395830,390,390,390,390,0
|
|
20241105,101800,7395830,390,390,390,390,455
|
|
20241105,101700,7218380,390,390,390,390,24
|
|
20241105,101600,7209020,390,390,390,390,0
|
|
20241105,101500,7209020,390,390,390,390,5
|
|
20241105,101400,7207070,390,390,390,390,10
|
|
20241105,101300,7203170,390,390,390,390,0
|
|
20241105,101200,7203170,390,390,390,390,0
|
|
20241105,101100,7203170,390,390,390,390,0
|
|
20241105,101000,7203170,390,390,390,390,30
|
|
20241105,100900,7191470,390,390,390,390,0
|
|
20241105,100800,7191470,390,390,390,390,0
|
|
20241105,100700,7191470,390,390,390,390,3
|
|
20241105,100600,7190300,389,389,389,389,0
|
|
20241105,100500,7190300,389,389,389,389,510
|
|
20241105,100400,6991910,389,390,390,389,70
|
|
20241105,100300,6964677,387,387,387,387,0
|
|
20241105,100200,6964677,387,387,387,387,6
|
|
20241105,100100,6962355,387,387,387,387,1000
|
|
20241105,100000,6575355,387,387,388,387,3660
|
|
20241105,095900,5158813,386,388,388,386,1566
|
|
20241105,095800,4552584,389,392,392,389,3339
|
|
20241105,095700,3244148,392,392,392,392,0
|
|
20241105,095600,3244148,392,392,392,392,0
|
|
20241105,095500,3244148,392,392,392,392,0
|
|
20241105,095400,3244148,392,392,392,392,20
|
|
20241105,095300,3236308,392,392,392,392,500
|
|
20241105,095200,3040308,392,392,392,392,0
|
|
20241105,095100,3040308,392,392,392,392,0
|
|
20241105,095000,3040308,392,392,392,392,0
|
|
20241105,094900,3040308,392,392,392,392,0
|
|
20241105,094800,3040308,392,392,392,392,170
|
|
20241105,094700,2973668,392,392,392,392,0
|
|
20241105,094600,2973668,392,392,392,392,0
|
|
20241105,094500,2973668,392,392,392,392,2
|
|
20241105,094400,2972884,392,392,392,392,0
|
|
20241105,094300,2972884,392,392,392,392,0
|
|
20241105,094200,2972884,392,392,392,392,0
|
|
20241105,094100,2972884,392,392,392,392,619
|
|
20241105,094000,2730236,393,393,393,393,24
|
|
20241105,093900,2720804,393,393,393,393,0
|
|
20241105,093800,2720804,393,393,393,393,30
|
|
20241105,093700,2709014,393,393,393,393,0
|
|
20241105,093600,2709014,393,393,393,392,114
|
|
20241105,093500,2664222,393,393,393,393,5
|
|
20241105,093400,2662257,393,393,393,393,8
|
|
20241105,093300,2659113,394,394,394,394,0
|
|
20241105,093200,2659113,394,392,394,392,382
|
|
20241105,093100,2508607,394,394,394,394,10
|
|
20241105,093000,2504667,392,392,392,392,10
|
|
20241105,092900,2500747,392,392,392,392,0
|
|
20241105,092800,2500747,392,392,392,392,183
|
|
20241105,092700,2429011,392,392,392,392,0
|
|
20241105,092600,2429011,392,392,392,392,500
|
|
20241105,092500,2233011,392,392,392,392,0
|
|
20241105,092400,2233011,392,392,392,392,0
|
|
20241105,092300,2233011,392,392,392,392,776
|
|
20241105,092200,1928819,393,393,393,393,0
|
|
20241105,092100,1928819,393,393,393,393,560
|
|
20241105,092000,1708739,394,394,394,394,2
|
|
20241105,091900,1707951,394,394,394,394,0
|
|
20241105,091800,1707951,394,394,394,394,6
|
|
20241105,091700,1705587,394,394,394,394,1
|
|
20241105,091600,1705193,392,393,393,392,740
|
|
20241105,091500,1415106,396,396,396,396,0
|
|
20241105,091400,1415106,396,396,396,396,0
|
|
20241105,091300,1415106,396,396,396,396,0
|
|
20241105,091200,1415106,396,395,396,395,3
|
|
20241105,091100,1413920,394,392,394,392,879
|
|
20241105,091000,1069344,393,392,393,392,1444
|
|
20241105,090900,502296,390,390,390,390,0
|
|
20241105,090800,502296,390,390,390,390,2
|
|
20241105,090700,501516,390,390,390,390,0
|
|
20241105,090600,501516,390,390,390,390,65
|
|
20241105,090500,476166,390,390,390,390,0
|
|
20241105,090400,476166,390,391,391,390,500
|
|
20241105,090300,281130,391,391,391,391,500
|
|
20241105,090200,85630,392,392,392,392,0
|
|
20241105,090100,85630,392,391,392,391,189
|
|
20241105,090000,11730,391,391,391,391,30
|