594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185100,54289877,364,364,364,364,1724
|
|
20241111,185000,54289877,364,364,364,364,0
|
|
20241111,184900,54289877,364,364,364,364,0
|
|
20241111,184800,54289877,364,364,364,364,0
|
|
20241111,184700,54289877,364,364,364,364,0
|
|
20241111,184600,54289877,364,364,364,364,0
|
|
20241111,184500,54289877,364,364,364,364,0
|
|
20241111,184400,54289877,364,364,364,364,0
|
|
20241111,184300,54289877,364,364,364,364,0
|
|
20241111,184200,54289877,364,364,364,364,0
|
|
20241111,184100,54289877,364,364,364,364,0
|
|
20241111,184000,54289877,364,364,364,364,0
|
|
20241111,183900,54289877,364,364,364,364,0
|
|
20241111,183800,54289877,364,364,364,364,0
|
|
20241111,183700,54289877,364,364,364,364,0
|
|
20241111,183600,54289877,364,364,364,364,0
|
|
20241111,183500,54289877,364,364,364,364,0
|
|
20241111,183400,54289877,364,364,364,364,0
|
|
20241111,183300,54289877,364,364,364,364,0
|
|
20241111,183200,54289877,364,364,364,364,0
|
|
20241111,183100,54289877,364,364,364,364,0
|
|
20241111,183000,54289877,364,364,364,364,0
|
|
20241111,182900,54289877,364,364,364,364,0
|
|
20241111,182800,54289877,364,364,364,364,0
|
|
20241111,182700,54289877,364,364,364,364,0
|
|
20241111,182600,54289877,364,364,364,364,0
|
|
20241111,182500,54289877,364,364,364,364,0
|
|
20241111,182400,54289877,364,364,364,364,0
|
|
20241111,182300,54289877,364,364,364,364,0
|
|
20241111,182200,54289877,364,364,364,364,0
|
|
20241111,182100,54289877,364,364,364,364,1724
|
|
20241111,182000,54289877,364,364,364,364,0
|
|
20241111,181900,54289877,364,364,364,364,0
|
|
20241111,181800,54289877,364,364,364,364,0
|
|
20241111,181700,54289877,364,364,364,364,0
|
|
20241111,181600,54289877,364,364,364,364,0
|
|
20241111,181500,54289877,364,364,364,364,0
|
|
20241111,181400,54289877,364,364,364,364,0
|
|
20241111,181300,54289877,364,364,364,364,0
|
|
20241111,181200,54289877,364,364,364,364,0
|
|
20241111,181100,54289877,364,364,364,364,0
|
|
20241111,181000,54289877,364,364,364,364,0
|
|
20241111,180900,54289877,364,364,364,364,0
|
|
20241111,180800,54289877,364,364,364,364,0
|
|
20241111,180700,54289877,364,364,364,364,0
|
|
20241111,180600,54289877,364,364,364,364,0
|
|
20241111,180500,54289877,364,364,364,364,0
|
|
20241111,180400,54289877,364,364,364,364,0
|
|
20241111,180300,54289877,364,364,364,364,0
|
|
20241111,180200,54289877,364,364,364,364,0
|
|
20241111,180100,54289877,364,364,364,364,0
|
|
20241111,180000,54289877,364,364,364,364,0
|
|
20241111,175900,54289877,364,364,364,364,0
|
|
20241111,175800,54289877,364,364,364,364,0
|
|
20241111,175700,54289877,364,364,364,364,0
|
|
20241111,175600,54289877,364,364,364,364,0
|
|
20241111,175500,54289877,364,364,364,364,0
|
|
20241111,175400,54289877,364,364,364,364,0
|
|
20241111,175300,54289877,364,364,364,364,0
|
|
20241111,175200,54289877,364,364,364,364,0
|
|
20241111,175100,54289877,364,364,364,364,1724
|
|
20241111,175000,54289877,364,364,364,364,0
|
|
20241111,174900,54289877,364,364,364,364,0
|
|
20241111,174800,54289877,364,364,364,364,0
|
|
20241111,174700,54289877,364,364,364,364,0
|
|
20241111,174600,54289877,364,364,364,364,0
|
|
20241111,174500,54289877,364,364,364,364,0
|
|
20241111,174400,54289877,364,364,364,364,0
|
|
20241111,174300,54289877,364,364,364,364,0
|
|
20241111,174200,54289877,364,364,364,364,0
|
|
20241111,174100,54289877,364,364,364,364,0
|
|
20241111,174000,54289877,364,364,364,364,0
|
|
20241111,173900,54289877,364,364,364,364,0
|
|
20241111,173800,54289877,364,364,364,364,0
|
|
20241111,173700,54289877,364,364,364,364,0
|
|
20241111,173600,54289877,364,364,364,364,0
|
|
20241111,173500,54289877,364,364,364,364,0
|
|
20241111,173400,54289877,364,364,364,364,0
|
|
20241111,173300,54289877,364,364,364,364,0
|
|
20241111,173200,54289877,364,364,364,364,0
|
|
20241111,173100,54289877,364,364,364,364,0
|
|
20241111,173000,54289877,364,364,364,364,0
|
|
20241111,172900,54289877,364,364,364,364,0
|
|
20241111,172800,54289877,364,364,364,364,0
|
|
20241111,172700,54289877,364,364,364,364,0
|
|
20241111,172600,54289877,364,364,364,364,0
|
|
20241111,172500,54289877,364,364,364,364,0
|
|
20241111,172400,54289877,364,364,364,364,0
|
|
20241111,172300,54289877,364,364,364,364,0
|
|
20241111,172200,54289877,364,364,364,364,0
|
|
20241111,172100,54289877,364,364,364,364,1724
|
|
20241111,172000,54289877,364,364,364,364,0
|
|
20241111,171900,54289877,364,364,364,364,0
|
|
20241111,171800,54289877,364,364,364,364,0
|
|
20241111,171700,54289877,364,364,364,364,0
|
|
20241111,171600,54289877,364,364,364,364,0
|
|
20241111,171500,54289877,364,364,364,364,0
|
|
20241111,171400,54289877,364,364,364,364,0
|
|
20241111,171300,54289877,364,364,364,364,0
|
|
20241111,171200,54289877,364,364,364,364,0
|
|
20241111,171100,54289877,364,364,364,364,0
|
|
20241111,171000,54289877,364,364,364,364,0
|
|
20241111,170900,54289877,364,364,364,364,0
|
|
20241111,170800,54289877,364,364,364,364,0
|
|
20241111,170700,54289877,364,364,364,364,0
|
|
20241111,170600,54289877,364,364,364,364,0
|
|
20241111,170500,54289877,364,364,364,364,0
|
|
20241111,170400,54289877,364,364,364,364,0
|
|
20241111,170300,54289877,364,364,364,364,0
|
|
20241111,170200,54289877,364,364,364,364,0
|
|
20241111,170100,54289877,364,364,364,364,0
|
|
20241111,170000,54289877,364,364,364,364,0
|
|
20241111,165900,54289877,364,364,364,364,0
|
|
20241111,165800,54289877,364,364,364,364,0
|
|
20241111,165700,54289877,364,364,364,364,0
|
|
20241111,165600,54289877,364,364,364,364,0
|
|
20241111,165500,54289877,364,364,364,364,0
|
|
20241111,165400,54289877,364,364,364,364,0
|
|
20241111,165300,54289877,364,364,364,364,0
|
|
20241111,165200,54289877,364,364,364,364,0
|
|
20241111,165100,54289877,364,364,364,364,1724
|
|
20241111,165000,54289877,364,364,364,364,0
|
|
20241111,164900,54289877,364,364,364,364,0
|
|
20241111,164800,54289877,364,364,364,364,0
|
|
20241111,164700,54289877,364,364,364,364,0
|
|
20241111,164600,54289877,364,364,364,364,0
|
|
20241111,164500,54289877,364,364,364,364,0
|
|
20241111,164400,54289877,364,364,364,364,0
|
|
20241111,164300,54289877,364,364,364,364,0
|
|
20241111,164200,54289877,364,364,364,364,0
|
|
20241111,164100,54289877,364,364,364,364,0
|
|
20241111,164000,54289877,364,364,364,364,0
|
|
20241111,163900,54289877,364,364,364,364,0
|
|
20241111,163800,54289877,364,364,364,364,0
|
|
20241111,163700,54289877,364,364,364,364,0
|
|
20241111,163600,54289877,364,364,364,364,0
|
|
20241111,163500,54289877,364,364,364,364,0
|
|
20241111,163400,54289877,364,364,364,364,0
|
|
20241111,163300,54289877,364,364,364,364,0
|
|
20241111,163200,54289877,364,364,364,364,0
|
|
20241111,163100,54289877,364,364,364,364,0
|
|
20241111,163000,54289877,364,364,364,364,0
|
|
20241111,162900,54289877,364,364,364,364,0
|
|
20241111,162800,54289877,364,364,364,364,0
|
|
20241111,162700,54289877,364,364,364,364,0
|
|
20241111,162600,54289877,364,364,364,364,0
|
|
20241111,162500,54289877,364,364,364,364,0
|
|
20241111,162400,54289877,364,364,364,364,0
|
|
20241111,162300,54289877,364,364,364,364,0
|
|
20241111,162200,54289877,364,364,364,364,0
|
|
20241111,162100,54289877,364,364,364,364,1724
|
|
20241111,162000,54289877,364,364,364,364,0
|
|
20241111,161900,54289877,364,364,364,364,0
|
|
20241111,161800,54289877,364,364,364,364,0
|
|
20241111,161700,54289877,364,364,364,364,0
|
|
20241111,161600,54289877,364,364,364,364,0
|
|
20241111,161500,54289877,364,364,364,364,0
|
|
20241111,161400,54289877,364,364,364,364,0
|
|
20241111,161300,54289877,364,364,364,364,0
|
|
20241111,161200,54289877,364,364,364,364,0
|
|
20241111,161100,54289877,364,364,364,364,0
|
|
20241111,161000,54289877,364,364,364,364,0
|
|
20241111,160900,54289877,364,364,364,364,0
|
|
20241111,160800,54289877,364,364,364,364,0
|
|
20241111,160700,54289877,364,364,364,364,0
|
|
20241111,160600,54289877,364,364,364,364,0
|
|
20241111,160500,54289877,364,364,364,364,0
|
|
20241111,160400,54289877,364,364,364,364,0
|
|
20241111,160300,54289877,364,364,364,364,0
|
|
20241111,160200,54289877,364,364,364,364,0
|
|
20241111,160100,54289877,364,364,364,364,0
|
|
20241111,160000,54289877,364,364,364,364,0
|
|
20241111,155900,54289877,364,364,364,364,0
|
|
20241111,155800,54289877,364,364,364,364,0
|
|
20241111,155700,54289877,364,364,364,364,0
|
|
20241111,155600,54289877,364,364,364,364,0
|
|
20241111,155500,54289877,364,364,364,364,0
|
|
20241111,155400,54289877,364,364,364,364,0
|
|
20241111,155300,54289877,364,364,364,364,0
|
|
20241111,155200,54289877,364,364,364,364,0
|
|
20241111,155100,54289877,364,364,364,364,1724
|
|
20241111,155000,54289877,364,364,364,364,0
|
|
20241111,154900,54289877,364,364,364,364,0
|
|
20241111,154800,54289877,364,364,364,364,0
|
|
20241111,154700,54289877,364,364,364,364,0
|
|
20241111,154600,54289877,364,364,364,364,0
|
|
20241111,154500,54289877,364,364,364,364,0
|
|
20241111,154400,54289877,364,364,364,364,0
|
|
20241111,154300,54289877,364,364,364,364,0
|
|
20241111,154200,54289877,364,364,364,364,0
|
|
20241111,154100,54289877,364,364,364,364,0
|
|
20241111,154000,54289877,364,364,364,364,0
|
|
20241111,153900,54289877,364,364,364,364,0
|
|
20241111,153800,54289877,364,364,364,364,0
|
|
20241111,153700,54289877,364,364,364,364,0
|
|
20241111,153600,54289877,364,364,364,364,0
|
|
20241111,153500,54289877,364,364,364,364,0
|
|
20241111,153400,54289877,364,364,364,364,0
|
|
20241111,153300,54289877,364,364,364,364,0
|
|
20241111,153200,54289877,364,364,364,364,0
|
|
20241111,153100,54289877,364,364,364,364,0
|
|
20241111,153000,54289877,364,364,364,364,1724
|
|
20241111,152900,53662341,364,364,364,364,0
|
|
20241111,152800,53662341,364,364,364,364,0
|
|
20241111,152700,53662341,364,364,364,364,0
|
|
20241111,152600,53662341,364,364,364,364,0
|
|
20241111,152500,53662341,364,364,364,364,0
|
|
20241111,152400,53662341,364,364,364,364,0
|
|
20241111,152300,53662341,364,364,364,364,0
|
|
20241111,152200,53662341,364,364,364,364,0
|
|
20241111,152100,53662341,364,364,364,364,0
|
|
20241111,152000,53662341,364,364,364,364,0
|
|
20241111,151900,53662341,364,364,364,364,2
|
|
20241111,151800,53661613,362,364,364,362,2
|
|
20241111,151700,53660887,364,364,364,364,8
|
|
20241111,151600,53657975,364,364,364,364,1
|
|
20241111,151500,53657611,364,364,364,364,53
|
|
20241111,151400,53638319,364,364,364,364,112
|
|
20241111,151300,53597551,364,364,364,364,2
|
|
20241111,151200,53596823,364,364,364,364,1
|
|
20241111,151100,53596459,363,363,363,363,0
|
|
20241111,151000,53596459,363,363,363,363,16
|
|
20241111,150900,53590651,364,364,364,364,0
|
|
20241111,150800,53590651,364,364,364,364,0
|
|
20241111,150700,53590651,364,364,364,364,68
|
|
20241111,150600,53565899,363,363,363,363,0
|
|
20241111,150500,53565899,363,363,363,363,0
|
|
20241111,150400,53565899,363,363,363,363,558
|
|
20241111,150300,53363345,364,364,364,364,0
|
|
20241111,150200,53363345,364,364,364,364,9
|
|
20241111,150100,53360069,364,363,364,363,192
|
|
20241111,150000,53290361,365,365,365,365,0
|
|
20241111,145900,53290361,365,365,365,365,0
|
|
20241111,145800,53290361,365,365,365,365,0
|
|
20241111,145700,53290361,365,365,365,365,0
|
|
20241111,145600,53290361,365,365,365,365,0
|
|
20241111,145500,53290361,365,365,365,365,0
|
|
20241111,145400,53290361,365,365,365,365,0
|
|
20241111,145300,53290361,365,365,365,365,0
|
|
20241111,145200,53290361,365,365,365,365,0
|
|
20241111,145100,53290361,365,365,365,365,0
|
|
20241111,145000,53290361,365,365,365,365,0
|
|
20241111,144900,53290361,365,365,365,365,0
|
|
20241111,144800,53290361,365,365,365,365,1
|
|
20241111,144700,53289996,362,363,363,362,9815
|
|
20241111,144600,49732788,363,363,363,363,700
|
|
20241111,144500,49478688,365,365,365,365,15
|
|
20241111,144400,49473213,365,365,365,365,9
|
|
20241111,144300,49469928,365,365,365,365,1
|
|
20241111,144200,49469563,364,364,364,364,0
|
|
20241111,144100,49469563,364,364,364,364,0
|
|
20241111,144000,49469563,364,364,364,364,0
|
|
20241111,143900,49469563,364,364,364,364,1
|
|
20241111,143800,49469199,363,363,363,363,0
|
|
20241111,143700,49469199,363,363,363,363,1000
|
|
20241111,143600,49106199,365,365,365,365,0
|
|
20241111,143500,49106199,365,365,365,365,0
|
|
20241111,143400,49106199,365,365,365,365,0
|
|
20241111,143300,49106199,365,365,365,365,0
|
|
20241111,143200,49106199,365,365,365,365,0
|
|
20241111,143100,49106199,365,365,365,365,0
|
|
20241111,143000,49106199,365,365,365,365,0
|
|
20241111,142900,49106199,365,365,365,365,0
|
|
20241111,142800,49106199,365,365,365,365,0
|
|
20241111,142700,49106199,365,365,365,365,5
|
|
20241111,142600,49104374,363,363,363,363,0
|
|
20241111,142500,49104374,363,363,363,363,0
|
|
20241111,142400,49104374,363,363,363,363,5000
|
|
20241111,142300,47289374,364,364,364,364,0
|
|
20241111,142200,47289374,364,364,364,364,0
|
|
20241111,142100,47289374,364,364,364,364,1
|
|
20241111,142000,47289010,364,364,364,364,1
|
|
20241111,141900,47288646,364,364,364,364,1497
|
|
20241111,141800,46743738,365,365,365,365,0
|
|
20241111,141700,46743738,365,365,365,365,0
|
|
20241111,141600,46743738,365,365,365,365,0
|
|
20241111,141500,46743738,365,365,365,365,0
|
|
20241111,141400,46743738,365,365,365,365,0
|
|
20241111,141300,46743738,365,365,365,365,0
|
|
20241111,141200,46743738,365,365,365,365,0
|
|
20241111,141100,46743738,365,365,365,365,0
|
|
20241111,141000,46743738,365,365,365,365,0
|
|
20241111,140900,46743738,365,365,365,365,0
|
|
20241111,140800,46743738,365,365,365,365,0
|
|
20241111,140700,46743738,365,365,365,365,0
|
|
20241111,140600,46743738,365,365,365,365,0
|
|
20241111,140500,46743738,365,365,365,365,0
|
|
20241111,140400,46743738,365,365,365,365,0
|
|
20241111,140300,46743738,365,365,365,365,0
|
|
20241111,140200,46743738,365,365,365,365,0
|
|
20241111,140100,46743738,365,365,365,365,400
|
|
20241111,140000,46597738,365,365,365,365,0
|
|
20241111,135900,46597738,365,365,365,365,24
|
|
20241111,135800,46588978,365,365,365,365,0
|
|
20241111,135700,46588978,365,365,365,365,0
|
|
20241111,135600,46588978,365,365,365,365,0
|
|
20241111,135500,46588978,365,365,365,365,0
|
|
20241111,135400,46588978,365,365,365,365,0
|
|
20241111,135300,46588978,365,365,365,365,0
|
|
20241111,135200,46588978,365,365,365,365,1
|
|
20241111,135100,46588613,364,364,364,364,862
|
|
20241111,135000,46274845,363,363,363,363,0
|
|
20241111,134900,46274845,363,363,363,363,0
|
|
20241111,134800,46274845,363,363,363,363,4
|
|
20241111,134700,46273393,363,363,363,363,0
|
|
20241111,134600,46273393,363,363,363,363,0
|
|
20241111,134500,46273393,363,363,363,363,0
|
|
20241111,134400,46273393,363,363,363,363,415
|
|
20241111,134300,46122748,364,364,364,364,0
|
|
20241111,134200,46122748,364,364,364,364,0
|
|
20241111,134100,46122748,364,364,364,364,0
|
|
20241111,134000,46122748,364,364,364,364,0
|
|
20241111,133900,46122748,364,364,364,364,0
|
|
20241111,133800,46122748,364,364,364,364,0
|
|
20241111,133700,46122748,364,364,364,364,0
|
|
20241111,133600,46122748,364,364,364,364,0
|
|
20241111,133500,46122748,364,364,364,364,0
|
|
20241111,133400,46122748,364,364,364,364,0
|
|
20241111,133300,46122748,364,364,364,364,0
|
|
20241111,133200,46122748,364,364,364,364,0
|
|
20241111,133100,46122748,364,364,364,364,0
|
|
20241111,133000,46122748,364,364,364,364,1
|
|
20241111,132900,46122384,363,363,363,363,2355
|
|
20241111,132800,45267519,363,363,363,363,0
|
|
20241111,132700,45267519,363,363,363,363,100
|
|
20241111,132600,45231219,363,363,363,363,0
|
|
20241111,132500,45231219,363,363,363,363,200
|
|
20241111,132400,45158619,362,362,362,362,0
|
|
20241111,132300,45158619,362,362,362,362,0
|
|
20241111,132200,45158619,362,362,362,362,0
|
|
20241111,132100,45158619,362,362,362,362,1308
|
|
20241111,132000,44685123,362,362,362,362,0
|
|
20241111,131900,44685123,362,362,362,362,0
|
|
20241111,131800,44685123,362,362,362,362,2010
|
|
20241111,131700,43957503,363,363,363,363,0
|
|
20241111,131600,43957503,363,363,363,363,0
|
|
20241111,131500,43957503,363,363,363,363,300
|
|
20241111,131400,43848603,363,363,363,363,0
|
|
20241111,131300,43848603,363,363,363,363,0
|
|
20241111,131200,43848603,363,363,363,363,2000
|
|
20241111,131100,43122603,363,363,363,363,5
|
|
20241111,131000,43120788,363,363,363,363,0
|
|
20241111,130900,43120788,363,363,363,363,0
|
|
20241111,130800,43120788,363,363,363,363,15
|
|
20241111,130700,43115343,362,362,362,362,0
|
|
20241111,130600,43115343,362,362,362,362,0
|
|
20241111,130500,43115343,362,362,362,362,0
|
|
20241111,130400,43115343,362,362,362,362,20
|
|
20241111,130300,43108103,363,363,363,363,0
|
|
20241111,130200,43108103,363,363,363,363,437
|
|
20241111,130100,42949472,363,363,363,363,0
|
|
20241111,130000,42949472,363,363,363,363,276
|
|
20241111,125900,42849284,363,363,363,363,0
|
|
20241111,125800,42849284,363,363,363,363,0
|
|
20241111,125700,42849284,363,363,363,363,0
|
|
20241111,125600,42849284,363,363,363,363,0
|
|
20241111,125500,42849284,363,363,363,363,0
|
|
20241111,125400,42849284,363,363,363,363,0
|
|
20241111,125300,42849284,363,363,363,363,0
|
|
20241111,125200,42849284,363,363,363,363,2
|
|
20241111,125100,42848558,363,363,363,363,0
|
|
20241111,125000,42848558,363,363,363,363,0
|
|
20241111,124900,42848558,363,363,363,363,4316
|
|
20241111,124800,41281850,363,363,363,363,21036
|
|
20241111,124700,33645782,363,363,363,363,0
|
|
20241111,124600,33645782,363,363,363,363,51
|
|
20241111,124500,33627269,364,364,364,364,10
|
|
20241111,124400,33623629,364,364,364,364,0
|
|
20241111,124300,33623629,364,364,364,364,0
|
|
20241111,124200,33623629,364,364,364,364,0
|
|
20241111,124100,33623629,364,364,364,364,0
|
|
20241111,124000,33623629,364,364,364,364,0
|
|
20241111,123900,33623629,364,364,364,364,157
|
|
20241111,123800,33566481,364,364,364,364,500
|
|
20241111,123700,33384481,364,364,364,364,1
|
|
20241111,123600,33384117,363,363,363,363,0
|
|
20241111,123500,33384117,363,363,363,363,1000
|
|
20241111,123400,33021117,363,363,363,363,4000
|
|
20241111,123300,31569117,364,364,364,364,0
|
|
20241111,123200,31569117,364,364,364,364,128
|
|
20241111,123100,31522525,364,364,364,364,0
|
|
20241111,123000,31522525,364,364,364,364,0
|
|
20241111,122900,31522525,364,364,364,364,0
|
|
20241111,122800,31522525,364,364,364,364,0
|
|
20241111,122700,31522525,364,364,364,364,1
|
|
20241111,122600,31522161,364,364,364,364,71
|
|
20241111,122500,31496317,364,364,364,364,0
|
|
20241111,122400,31496317,364,364,364,364,0
|
|
20241111,122300,31496317,364,364,364,364,0
|
|
20241111,122200,31496317,364,364,364,364,0
|
|
20241111,122100,31496317,364,364,364,364,0
|
|
20241111,122000,31496317,364,364,364,364,0
|
|
20241111,121900,31496317,364,364,364,364,256
|
|
20241111,121800,31403133,364,364,364,363,202
|
|
20241111,121700,31329606,364,364,364,364,0
|
|
20241111,121600,31329606,364,364,364,364,0
|
|
20241111,121500,31329606,364,364,364,364,0
|
|
20241111,121400,31329606,364,364,364,364,0
|
|
20241111,121300,31329606,364,364,364,364,0
|
|
20241111,121200,31329606,364,364,364,364,0
|
|
20241111,121100,31329606,364,364,364,364,0
|
|
20241111,121000,31329606,364,364,364,364,0
|
|
20241111,120900,31329606,364,364,364,364,0
|
|
20241111,120800,31329606,364,364,364,364,0
|
|
20241111,120700,31329606,364,364,364,364,0
|
|
20241111,120600,31329606,364,364,364,364,3
|
|
20241111,120500,31328514,364,364,364,364,0
|
|
20241111,120400,31328514,364,364,364,364,0
|
|
20241111,120300,31328514,364,364,364,364,0
|
|
20241111,120200,31328514,364,364,364,364,0
|
|
20241111,120100,31328514,364,364,364,364,5486
|
|
20241111,120000,29331610,365,365,365,365,0
|
|
20241111,115900,29331610,365,365,365,365,0
|
|
20241111,115800,29331610,365,365,365,365,0
|
|
20241111,115700,29331610,365,365,365,365,0
|
|
20241111,115600,29331610,365,365,365,365,0
|
|
20241111,115500,29331610,365,365,365,365,135
|
|
20241111,115400,29282335,365,365,365,365,0
|
|
20241111,115300,29282335,365,365,365,365,0
|
|
20241111,115200,29282335,365,365,365,365,0
|
|
20241111,115100,29282335,365,365,365,365,0
|
|
20241111,115000,29282335,365,365,365,365,0
|
|
20241111,114900,29282335,365,365,365,365,0
|
|
20241111,114800,29282335,365,365,365,365,0
|
|
20241111,114700,29282335,365,365,365,365,0
|
|
20241111,114600,29282335,365,365,365,365,820
|
|
20241111,114500,28983035,365,365,365,365,0
|
|
20241111,114400,28983035,365,365,365,365,0
|
|
20241111,114300,28983035,365,365,365,365,0
|
|
20241111,114200,28983035,365,365,365,365,0
|
|
20241111,114100,28983035,365,365,365,365,0
|
|
20241111,114000,28983035,365,365,365,365,0
|
|
20241111,113900,28983035,365,365,365,365,0
|
|
20241111,113800,28983035,365,365,365,365,0
|
|
20241111,113700,28983035,365,365,365,365,0
|
|
20241111,113600,28983035,365,365,365,365,0
|
|
20241111,113500,28983035,365,365,365,365,0
|
|
20241111,113400,28983035,365,365,365,365,0
|
|
20241111,113300,28983035,365,365,365,365,0
|
|
20241111,113200,28983035,365,365,365,365,0
|
|
20241111,113100,28983035,365,365,365,365,1
|
|
20241111,113000,28982670,364,364,364,364,0
|
|
20241111,112900,28982670,364,364,364,364,0
|
|
20241111,112800,28982670,364,365,365,364,7600
|
|
20241111,112700,26208754,366,366,366,366,0
|
|
20241111,112600,26208754,366,366,366,366,0
|
|
20241111,112500,26208754,366,366,366,366,0
|
|
20241111,112400,26208754,366,366,366,366,2
|
|
20241111,112300,26208022,365,365,365,365,0
|
|
20241111,112200,26208022,365,365,365,365,0
|
|
20241111,112100,26208022,365,365,365,365,0
|
|
20241111,112000,26208022,365,365,365,365,0
|
|
20241111,111900,26208022,365,365,365,365,15
|
|
20241111,111800,26202547,366,366,366,366,0
|
|
20241111,111700,26202547,366,366,366,366,0
|
|
20241111,111600,26202547,366,366,366,366,0
|
|
20241111,111500,26202547,366,365,366,365,1797
|
|
20241111,111400,25546612,365,365,365,365,0
|
|
20241111,111300,25546612,365,365,365,365,0
|
|
20241111,111200,25546612,365,365,365,365,0
|
|
20241111,111100,25546612,365,365,365,365,0
|
|
20241111,111000,25546612,365,365,365,365,0
|
|
20241111,110900,25546612,365,365,365,365,0
|
|
20241111,110800,25546612,365,365,365,365,0
|
|
20241111,110700,25546612,365,365,365,365,0
|
|
20241111,110600,25546612,365,365,365,365,0
|
|
20241111,110500,25546612,365,365,365,365,0
|
|
20241111,110400,25546612,365,365,365,365,1
|
|
20241111,110300,25546247,365,365,365,365,0
|
|
20241111,110200,25546247,365,365,365,365,0
|
|
20241111,110100,25546247,365,365,365,365,0
|
|
20241111,110000,25546247,365,365,365,365,6
|
|
20241111,105900,25544057,365,365,365,365,6
|
|
20241111,105800,25541867,365,364,365,364,291
|
|
20241111,105700,25435666,364,364,364,364,0
|
|
20241111,105600,25435666,364,364,364,364,0
|
|
20241111,105500,25435666,364,364,364,364,0
|
|
20241111,105400,25435666,364,364,364,364,0
|
|
20241111,105300,25435666,364,364,364,364,263
|
|
20241111,105200,25339934,364,364,364,364,0
|
|
20241111,105100,25339934,364,364,364,364,4
|
|
20241111,105000,25338478,364,364,364,364,0
|
|
20241111,104900,25338478,364,364,364,364,0
|
|
20241111,104800,25338478,364,364,364,364,1
|
|
20241111,104700,25338114,364,364,364,364,0
|
|
20241111,104600,25338114,364,364,364,364,30
|
|
20241111,104500,25327194,364,364,364,364,16
|
|
20241111,104400,25321370,364,364,364,364,0
|
|
20241111,104300,25321370,364,364,364,364,0
|
|
20241111,104200,25321370,364,364,364,364,1000
|
|
20241111,104100,24957370,364,364,364,364,0
|
|
20241111,104000,24957370,364,364,364,364,0
|
|
20241111,103900,24957370,364,364,364,364,0
|
|
20241111,103800,24957370,364,364,364,364,0
|
|
20241111,103700,24957370,364,364,364,364,590
|
|
20241111,103600,24742610,365,365,365,365,0
|
|
20241111,103500,24742610,365,365,365,365,0
|
|
20241111,103400,24742610,365,365,365,365,0
|
|
20241111,103300,24742610,365,365,365,365,0
|
|
20241111,103200,24742610,365,365,365,365,0
|
|
20241111,103100,24742610,365,365,365,365,2
|
|
20241111,103000,24741880,364,364,364,364,0
|
|
20241111,102900,24741880,364,364,364,364,0
|
|
20241111,102800,24741880,364,364,364,364,25
|
|
20241111,102700,24732780,364,364,364,364,0
|
|
20241111,102600,24732780,364,364,364,364,0
|
|
20241111,102500,24732780,364,364,364,364,0
|
|
20241111,102400,24732780,364,364,364,364,0
|
|
20241111,102300,24732780,364,364,364,364,1729
|
|
20241111,102200,24103424,365,365,365,365,0
|
|
20241111,102100,24103424,365,365,365,365,100
|
|
20241111,102000,24066924,365,365,365,365,0
|
|
20241111,101900,24066924,365,365,365,365,0
|
|
20241111,101800,24066924,365,365,365,365,0
|
|
20241111,101700,24066924,365,365,365,365,0
|
|
20241111,101600,24066924,365,365,365,365,0
|
|
20241111,101500,24066924,365,365,365,365,0
|
|
20241111,101400,24066924,365,365,365,365,0
|
|
20241111,101300,24066924,365,365,365,365,0
|
|
20241111,101200,24066924,365,365,365,365,0
|
|
20241111,101100,24066924,365,365,365,365,0
|
|
20241111,101000,24066924,365,365,365,365,10
|
|
20241111,100900,24063274,365,364,365,364,5003
|
|
20241111,100800,22242179,365,365,365,365,0
|
|
20241111,100700,22242179,365,365,365,365,0
|
|
20241111,100600,22242179,365,365,365,365,0
|
|
20241111,100500,22242179,365,365,365,365,3
|
|
20241111,100400,22241084,364,364,364,364,2
|
|
20241111,100300,22240356,365,365,365,365,0
|
|
20241111,100200,22240356,365,365,365,365,0
|
|
20241111,100100,22240356,365,365,365,365,2
|
|
20241111,100000,22239626,365,365,365,364,206
|
|
20241111,095900,22164621,364,364,364,364,0
|
|
20241111,095800,22164621,364,364,364,364,191
|
|
20241111,095700,22095097,364,364,364,364,0
|
|
20241111,095600,22095097,364,364,364,364,1
|
|
20241111,095500,22094733,364,365,365,364,3
|
|
20241111,095400,22093639,364,364,364,364,1
|
|
20241111,095300,22093275,364,364,364,364,1309
|
|
20241111,095200,21616799,364,364,364,364,100
|
|
20241111,095100,21580399,364,364,364,364,2030
|
|
20241111,095000,20841479,364,364,364,364,0
|
|
20241111,094900,20841479,364,364,364,364,0
|
|
20241111,094800,20841479,364,364,364,364,13
|
|
20241111,094700,20836747,364,364,364,364,425
|
|
20241111,094600,20682047,365,365,365,365,0
|
|
20241111,094500,20682047,365,365,365,365,0
|
|
20241111,094400,20682047,365,365,365,365,96
|
|
20241111,094300,20647007,365,365,365,365,100
|
|
20241111,094200,20610507,365,366,366,365,10
|
|
20241111,094100,20606851,366,365,366,365,86
|
|
20241111,094000,20575460,365,365,365,365,915
|
|
20241111,093900,20241485,365,365,365,365,585
|
|
20241111,093800,20027960,365,365,365,365,11
|
|
20241111,093700,20023945,364,364,364,364,0
|
|
20241111,093600,20023945,364,365,365,364,1004
|
|
20241111,093500,19658485,366,366,366,366,0
|
|
20241111,093400,19658485,366,366,366,366,0
|
|
20241111,093300,19658485,366,366,366,366,501
|
|
20241111,093200,19475119,366,366,366,366,1
|
|
20241111,093100,19474753,364,364,364,364,0
|
|
20241111,093000,19474753,364,364,364,364,0
|
|
20241111,092900,19474753,364,364,364,364,0
|
|
20241111,092800,19474753,364,364,364,364,1500
|
|
20241111,092700,18928753,364,364,364,364,0
|
|
20241111,092600,18928753,364,364,364,364,110
|
|
20241111,092500,18888713,364,366,366,364,1891
|
|
20241111,092400,18199287,364,364,364,364,0
|
|
20241111,092300,18199287,364,364,364,364,1531
|
|
20241111,092200,17642003,364,364,364,364,601
|
|
20241111,092100,17423239,364,364,364,364,0
|
|
20241111,092000,17423239,364,364,364,364,0
|
|
20241111,091900,17423239,364,364,364,364,173
|
|
20241111,091800,17360267,363,363,363,363,822
|
|
20241111,091700,17061881,363,364,364,363,2211
|
|
20241111,091600,16257288,364,364,364,364,0
|
|
20241111,091500,16257288,364,365,365,364,21058
|
|
20241111,091400,8571675,366,366,366,366,17436
|
|
20241111,091300,2190099,366,366,366,366,0
|
|
20241111,091200,2190099,366,366,366,366,0
|
|
20241111,091100,2190099,366,366,366,366,49
|
|
20241111,091000,2172165,366,366,366,366,232
|
|
20241111,090900,2087253,367,367,367,367,1780
|
|
20241111,090800,1433993,367,367,367,367,1000
|
|
20241111,090700,1066993,367,367,367,367,61
|
|
20241111,090600,1044606,367,367,367,367,158
|
|
20241111,090500,986620,367,368,368,367,32
|
|
20241111,090400,974845,368,368,368,368,0
|
|
20241111,090300,974845,368,367,368,367,1002
|
|
20241111,090200,607109,367,367,367,367,0
|
|
20241111,090100,607109,367,368,368,367,96
|
|
20241111,090000,571872,368,368,368,368,1554
|