575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183200,98401620,785,785,785,785,5203
|
|
20241106,183100,98401620,785,785,785,785,0
|
|
20241106,183000,98401620,785,785,785,785,0
|
|
20241106,182900,98401620,785,785,785,785,0
|
|
20241106,182800,98401620,785,785,785,785,0
|
|
20241106,182700,98401620,785,785,785,785,0
|
|
20241106,182600,98401620,785,785,785,785,0
|
|
20241106,182500,98401620,785,785,785,785,0
|
|
20241106,182400,98401620,785,785,785,785,0
|
|
20241106,182300,98401620,785,785,785,785,0
|
|
20241106,182200,98401620,785,785,785,785,0
|
|
20241106,182100,98401620,785,785,785,785,0
|
|
20241106,182000,98401620,785,785,785,785,0
|
|
20241106,181900,98401620,785,785,785,785,0
|
|
20241106,181800,98401620,785,785,785,785,0
|
|
20241106,181700,98401620,785,785,785,785,0
|
|
20241106,181600,98401620,785,785,785,785,0
|
|
20241106,181500,98401620,785,785,785,785,0
|
|
20241106,181400,98401620,785,785,785,785,0
|
|
20241106,181300,98401620,785,785,785,785,0
|
|
20241106,181200,98401620,785,785,785,785,0
|
|
20241106,181100,98401620,785,785,785,785,0
|
|
20241106,181000,98401620,785,785,785,785,0
|
|
20241106,180900,98401620,785,785,785,785,0
|
|
20241106,180800,98401620,785,785,785,785,0
|
|
20241106,180700,98401620,785,785,785,785,0
|
|
20241106,180600,98401620,785,785,785,785,0
|
|
20241106,180500,98401620,785,785,785,785,0
|
|
20241106,180400,98401620,785,785,785,785,0
|
|
20241106,180300,98401620,785,785,785,785,0
|
|
20241106,180200,98401620,785,785,785,785,5203
|
|
20241106,180100,98401620,785,785,785,785,0
|
|
20241106,180000,98401620,785,785,785,785,0
|
|
20241106,175900,98401620,785,785,785,785,0
|
|
20241106,175800,98401620,785,785,785,785,0
|
|
20241106,175700,98401620,785,785,785,785,0
|
|
20241106,175600,98401620,785,785,785,785,0
|
|
20241106,175500,98401620,785,785,785,785,0
|
|
20241106,175400,98401620,785,785,785,785,0
|
|
20241106,175300,98401620,785,785,785,785,0
|
|
20241106,175200,98401620,785,785,785,785,0
|
|
20241106,175100,98401620,785,785,785,785,0
|
|
20241106,175000,98401620,785,785,785,785,0
|
|
20241106,174900,98401620,785,785,785,785,0
|
|
20241106,174800,98401620,785,785,785,785,0
|
|
20241106,174700,98401620,785,785,785,785,0
|
|
20241106,174600,98401620,785,785,785,785,0
|
|
20241106,174500,98401620,785,785,785,785,0
|
|
20241106,174400,98401620,785,785,785,785,0
|
|
20241106,174300,98401620,785,785,785,785,0
|
|
20241106,174200,98401620,785,785,785,785,0
|
|
20241106,174100,98401620,785,785,785,785,0
|
|
20241106,174000,98401620,785,785,785,785,0
|
|
20241106,173900,98401620,785,785,785,785,0
|
|
20241106,173800,98401620,785,785,785,785,0
|
|
20241106,173700,98401620,785,785,785,785,0
|
|
20241106,173600,98401620,785,785,785,785,0
|
|
20241106,173500,98401620,785,785,785,785,0
|
|
20241106,173400,98401620,785,785,785,785,0
|
|
20241106,173300,98401620,785,785,785,785,0
|
|
20241106,173200,98401620,785,785,785,785,5203
|
|
20241106,173100,98401620,785,785,785,785,0
|
|
20241106,173000,98401620,785,785,785,785,0
|
|
20241106,172900,98401620,785,785,785,785,0
|
|
20241106,172800,98401620,785,785,785,785,0
|
|
20241106,172700,98401620,785,785,785,785,0
|
|
20241106,172600,98401620,785,785,785,785,0
|
|
20241106,172500,98401620,785,785,785,785,0
|
|
20241106,172400,98401620,785,785,785,785,0
|
|
20241106,172300,98401620,785,785,785,785,0
|
|
20241106,172200,98401620,785,785,785,785,0
|
|
20241106,172100,98401620,785,785,785,785,0
|
|
20241106,172000,98401620,785,785,785,785,0
|
|
20241106,171900,98401620,785,785,785,785,0
|
|
20241106,171800,98401620,785,785,785,785,0
|
|
20241106,171700,98401620,785,785,785,785,0
|
|
20241106,171600,98401620,785,785,785,785,0
|
|
20241106,171500,98401620,785,785,785,785,0
|
|
20241106,171400,98401620,785,785,785,785,0
|
|
20241106,171300,98401620,785,785,785,785,0
|
|
20241106,171200,98401620,785,785,785,785,0
|
|
20241106,171100,98401620,785,785,785,785,0
|
|
20241106,171000,98401620,785,785,785,785,0
|
|
20241106,170900,98401620,785,785,785,785,0
|
|
20241106,170800,98401620,785,785,785,785,0
|
|
20241106,170700,98401620,785,785,785,785,0
|
|
20241106,170600,98401620,785,785,785,785,0
|
|
20241106,170500,98401620,785,785,785,785,0
|
|
20241106,170400,98401620,785,785,785,785,0
|
|
20241106,170300,98401620,785,785,785,785,0
|
|
20241106,170200,98401620,785,785,785,785,5203
|
|
20241106,170100,98401620,785,785,785,785,0
|
|
20241106,170000,98401620,785,785,785,785,0
|
|
20241106,165900,98401620,785,785,785,785,0
|
|
20241106,165800,98401620,785,785,785,785,0
|
|
20241106,165700,98401620,785,785,785,785,0
|
|
20241106,165600,98401620,785,785,785,785,0
|
|
20241106,165500,98401620,785,785,785,785,0
|
|
20241106,165400,98401620,785,785,785,785,0
|
|
20241106,165300,98401620,785,785,785,785,0
|
|
20241106,165200,98401620,785,785,785,785,0
|
|
20241106,165100,98401620,785,785,785,785,0
|
|
20241106,165000,98401620,785,785,785,785,0
|
|
20241106,164900,98401620,785,785,785,785,0
|
|
20241106,164800,98401620,785,785,785,785,0
|
|
20241106,164700,98401620,785,785,785,785,0
|
|
20241106,164600,98401620,785,785,785,785,0
|
|
20241106,164500,98401620,785,785,785,785,0
|
|
20241106,164400,98401620,785,785,785,785,0
|
|
20241106,164300,98401620,785,785,785,785,0
|
|
20241106,164200,98401620,785,785,785,785,0
|
|
20241106,164100,98401620,785,785,785,785,0
|
|
20241106,164000,98401620,785,785,785,785,0
|
|
20241106,163900,98401620,785,785,785,785,0
|
|
20241106,163800,98401620,785,785,785,785,0
|
|
20241106,163700,98401620,785,785,785,785,0
|
|
20241106,163600,98401620,785,785,785,785,0
|
|
20241106,163500,98401620,785,785,785,785,0
|
|
20241106,163400,98401620,785,785,785,785,0
|
|
20241106,163300,98401620,785,785,785,785,0
|
|
20241106,163200,98401620,785,785,785,785,5203
|
|
20241106,163100,98401620,785,785,785,785,0
|
|
20241106,163000,98401620,785,785,785,785,0
|
|
20241106,162900,98401620,785,785,785,785,0
|
|
20241106,162800,98401620,785,785,785,785,0
|
|
20241106,162700,98401620,785,785,785,785,0
|
|
20241106,162600,98401620,785,785,785,785,0
|
|
20241106,162500,98401620,785,785,785,785,0
|
|
20241106,162400,98401620,785,785,785,785,0
|
|
20241106,162300,98401620,785,785,785,785,0
|
|
20241106,162200,98401620,785,785,785,785,0
|
|
20241106,162100,98401620,785,785,785,785,0
|
|
20241106,162000,98401620,785,785,785,785,0
|
|
20241106,161900,98401620,785,785,785,785,0
|
|
20241106,161800,98401620,785,785,785,785,0
|
|
20241106,161700,98401620,785,785,785,785,0
|
|
20241106,161600,98401620,785,785,785,785,0
|
|
20241106,161500,98401620,785,785,785,785,0
|
|
20241106,161400,98401620,785,785,785,785,0
|
|
20241106,161300,98401620,785,785,785,785,0
|
|
20241106,161200,98401620,785,785,785,785,0
|
|
20241106,161100,98401620,785,785,785,785,0
|
|
20241106,161000,98401620,785,785,785,785,0
|
|
20241106,160900,98401620,785,785,785,785,0
|
|
20241106,160800,98401620,785,785,785,785,0
|
|
20241106,160700,98401620,785,785,785,785,0
|
|
20241106,160600,98401620,785,785,785,785,0
|
|
20241106,160500,98401620,785,785,785,785,0
|
|
20241106,160400,98401620,785,785,785,785,0
|
|
20241106,160300,98401620,785,785,785,785,0
|
|
20241106,160200,98401620,785,785,785,785,5203
|
|
20241106,160100,98401620,785,785,785,785,0
|
|
20241106,160000,98401620,785,785,785,785,0
|
|
20241106,155900,98401620,785,785,785,785,0
|
|
20241106,155800,98401620,785,785,785,785,0
|
|
20241106,155700,98401620,785,785,785,785,0
|
|
20241106,155600,98401620,785,785,785,785,0
|
|
20241106,155500,98401620,785,785,785,785,0
|
|
20241106,155400,98401620,785,785,785,785,0
|
|
20241106,155300,98401620,785,785,785,785,0
|
|
20241106,155200,98401620,785,785,785,785,0
|
|
20241106,155100,98401620,785,785,785,785,0
|
|
20241106,155000,98401620,785,785,785,785,0
|
|
20241106,154900,98401620,785,785,785,785,0
|
|
20241106,154800,98401620,785,785,785,785,0
|
|
20241106,154700,98401620,785,785,785,785,0
|
|
20241106,154600,98401620,785,785,785,785,0
|
|
20241106,154500,98401620,785,785,785,785,0
|
|
20241106,154400,98401620,785,785,785,785,0
|
|
20241106,154300,98401620,785,785,785,785,0
|
|
20241106,154200,98401620,785,785,785,785,0
|
|
20241106,154100,98401620,785,785,785,785,0
|
|
20241106,154000,98401620,785,785,785,785,0
|
|
20241106,153900,98401620,785,785,785,785,0
|
|
20241106,153800,98401620,785,785,785,785,0
|
|
20241106,153700,98401620,785,785,785,785,0
|
|
20241106,153600,98401620,785,785,785,785,0
|
|
20241106,153500,98401620,785,785,785,785,0
|
|
20241106,153400,98401620,785,785,785,785,0
|
|
20241106,153300,98401620,785,785,785,785,0
|
|
20241106,153200,98401620,785,785,785,785,5203
|
|
20241106,153100,98401620,785,785,785,785,0
|
|
20241106,153000,98401620,785,785,785,785,5203
|
|
20241106,152900,94317265,784,784,784,784,0
|
|
20241106,152800,94317265,784,784,784,784,0
|
|
20241106,152700,94317265,784,784,784,784,0
|
|
20241106,152600,94317265,784,784,784,784,0
|
|
20241106,152500,94317265,784,784,784,784,0
|
|
20241106,152400,94317265,784,784,784,784,0
|
|
20241106,152300,94317265,784,784,784,784,0
|
|
20241106,152200,94317265,784,784,784,784,0
|
|
20241106,152100,94317265,784,784,784,784,0
|
|
20241106,152000,94317265,784,784,784,784,0
|
|
20241106,151900,94317265,784,784,784,784,93
|
|
20241106,151800,94244353,784,784,784,784,0
|
|
20241106,151700,94244353,784,784,784,784,397
|
|
20241106,151600,93933105,785,785,785,785,0
|
|
20241106,151500,93933105,785,785,785,785,0
|
|
20241106,151400,93933105,785,785,785,785,0
|
|
20241106,151300,93933105,785,785,785,785,0
|
|
20241106,151200,93933105,785,785,785,785,0
|
|
20241106,151100,93933105,785,785,785,785,0
|
|
20241106,151000,93933105,785,785,785,785,0
|
|
20241106,150900,93933105,785,785,785,785,1
|
|
20241106,150800,93932320,784,784,784,784,36
|
|
20241106,150700,93904096,784,784,784,784,0
|
|
20241106,150600,93904096,784,784,784,784,1000
|
|
20241106,150500,93120096,785,785,785,785,0
|
|
20241106,150400,93120096,785,785,785,785,1567
|
|
20241106,150300,91890001,785,785,785,785,0
|
|
20241106,150200,91890001,785,785,785,785,0
|
|
20241106,150100,91890001,785,785,785,785,5
|
|
20241106,150000,91886076,785,785,785,785,0
|
|
20241106,145900,91886076,785,785,785,785,7
|
|
20241106,145800,91880581,785,785,785,785,0
|
|
20241106,145700,91880581,785,785,785,785,0
|
|
20241106,145600,91880581,785,785,785,785,1
|
|
20241106,145500,91879796,785,785,785,785,1
|
|
20241106,145400,91879011,785,785,785,785,0
|
|
20241106,145300,91879011,785,785,785,785,0
|
|
20241106,145200,91879011,785,785,785,785,0
|
|
20241106,145100,91879011,785,784,785,784,61
|
|
20241106,145000,91831162,784,784,784,784,52
|
|
20241106,144900,91790394,785,785,785,785,10
|
|
20241106,144800,91782544,784,784,784,784,72
|
|
20241106,144700,91726096,784,784,784,784,14
|
|
20241106,144600,91715120,784,784,784,784,36
|
|
20241106,144500,91686896,784,784,784,784,0
|
|
20241106,144400,91686896,784,784,784,784,0
|
|
20241106,144300,91686896,784,784,784,784,36
|
|
20241106,144200,91658672,785,785,785,785,0
|
|
20241106,144100,91658672,785,785,785,785,0
|
|
20241106,144000,91658672,785,785,785,785,20
|
|
20241106,143900,91642972,785,785,785,785,86
|
|
20241106,143800,91575462,784,784,784,784,0
|
|
20241106,143700,91575462,784,784,784,784,0
|
|
20241106,143600,91575462,784,784,784,784,37
|
|
20241106,143500,91546454,784,784,784,784,0
|
|
20241106,143400,91546454,784,784,784,784,2
|
|
20241106,143300,91544886,785,785,785,785,0
|
|
20241106,143200,91544886,785,785,785,785,0
|
|
20241106,143100,91544886,785,784,785,784,120
|
|
20241106,143000,91450797,785,785,785,785,0
|
|
20241106,142900,91450797,785,785,785,785,1
|
|
20241106,142800,91450012,785,785,785,785,0
|
|
20241106,142700,91450012,785,785,785,785,0
|
|
20241106,142600,91450012,785,785,785,785,0
|
|
20241106,142500,91450012,785,785,785,785,3
|
|
20241106,142400,91447657,785,785,785,785,0
|
|
20241106,142300,91447657,785,785,785,785,0
|
|
20241106,142200,91447657,785,785,785,785,0
|
|
20241106,142100,91447657,785,785,785,785,0
|
|
20241106,142000,91447657,785,785,785,785,0
|
|
20241106,141900,91447657,785,785,785,785,2
|
|
20241106,141800,91446087,785,785,785,785,12
|
|
20241106,141700,91436667,784,784,784,784,37
|
|
20241106,141600,91407659,785,785,785,785,0
|
|
20241106,141500,91407659,785,785,785,784,45
|
|
20241106,141400,91372371,784,784,784,784,0
|
|
20241106,141300,91372371,784,784,784,784,0
|
|
20241106,141200,91372371,784,784,784,784,0
|
|
20241106,141100,91372371,784,784,784,784,0
|
|
20241106,141000,91372371,784,784,784,784,0
|
|
20241106,140900,91372371,784,784,784,784,1
|
|
20241106,140800,91371587,784,784,784,784,0
|
|
20241106,140700,91371587,784,784,784,784,0
|
|
20241106,140600,91371587,784,784,784,784,37
|
|
20241106,140500,91342579,784,784,784,784,1158
|
|
20241106,140400,90434707,784,784,784,784,93
|
|
20241106,140300,90361795,784,784,784,784,0
|
|
20241106,140200,90361795,784,784,784,784,0
|
|
20241106,140100,90361795,784,784,784,784,37
|
|
20241106,140000,90332787,784,784,784,784,0
|
|
20241106,135900,90332787,784,784,784,784,72
|
|
20241106,135800,90276339,785,784,785,784,4503
|
|
20241106,135700,86741520,783,783,783,783,10543
|
|
20241106,135600,78486351,783,783,783,783,52
|
|
20241106,135500,78445635,781,781,781,781,0
|
|
20241106,135400,78445635,781,781,781,781,0
|
|
20241106,135300,78445635,781,781,781,781,0
|
|
20241106,135200,78445635,781,782,782,781,2538
|
|
20241106,135100,76461407,782,782,782,782,0
|
|
20241106,135000,76461407,782,782,782,782,0
|
|
20241106,134900,76461407,782,782,782,782,1
|
|
20241106,134800,76460625,781,781,781,781,0
|
|
20241106,134700,76460625,781,781,781,781,0
|
|
20241106,134600,76460625,781,781,781,781,36
|
|
20241106,134500,76432509,781,781,781,781,0
|
|
20241106,134400,76432509,781,781,781,781,0
|
|
20241106,134300,76432509,781,781,781,781,0
|
|
20241106,134200,76432509,781,781,781,781,0
|
|
20241106,134100,76432509,781,782,782,781,37
|
|
20241106,134000,76403611,782,782,782,782,0
|
|
20241106,133900,76403611,782,782,782,782,1
|
|
20241106,133800,76402829,782,782,782,782,2
|
|
20241106,133700,76401265,783,783,783,783,401
|
|
20241106,133600,76087282,783,783,783,783,0
|
|
20241106,133500,76087282,783,783,783,783,1
|
|
20241106,133400,76086499,783,783,783,783,0
|
|
20241106,133300,76086499,783,783,783,783,503
|
|
20241106,133200,75692650,784,784,784,784,1
|
|
20241106,133100,75691866,783,783,783,783,37
|
|
20241106,133000,75662895,783,783,783,783,1
|
|
20241106,132900,75662112,783,783,783,783,0
|
|
20241106,132800,75662112,783,783,783,783,0
|
|
20241106,132700,75662112,783,783,783,783,1
|
|
20241106,132600,75661329,783,783,783,783,0
|
|
20241106,132500,75661329,783,785,785,783,207
|
|
20241106,132400,75498848,785,785,785,785,200
|
|
20241106,132300,75341848,785,785,785,785,1
|
|
20241106,132200,75341063,784,784,784,784,37
|
|
20241106,132100,75312055,784,784,784,784,60
|
|
20241106,132000,75265015,784,784,784,784,1
|
|
20241106,131900,75264231,785,785,785,785,0
|
|
20241106,131800,75264231,785,785,785,785,0
|
|
20241106,131700,75264231,785,785,785,785,0
|
|
20241106,131600,75264231,785,785,785,785,0
|
|
20241106,131500,75264231,785,785,785,785,0
|
|
20241106,131400,75264231,785,785,785,785,1
|
|
20241106,131300,75263446,785,785,785,785,0
|
|
20241106,131200,75263446,785,785,785,785,149
|
|
20241106,131100,75146481,785,785,785,785,37
|
|
20241106,131000,75117436,785,785,785,785,0
|
|
20241106,130900,75117436,785,785,785,785,0
|
|
20241106,130800,75117436,785,785,785,785,20
|
|
20241106,130700,75101736,786,786,786,785,67
|
|
20241106,130600,75049077,786,785,786,785,82
|
|
20241106,130500,74984662,786,786,786,786,69
|
|
20241106,130400,74930428,784,784,784,784,0
|
|
20241106,130300,74930428,784,784,784,784,6026
|
|
20241106,130200,70206044,783,783,783,783,0
|
|
20241106,130100,70206044,783,783,783,783,37
|
|
20241106,130000,70177073,783,783,783,783,0
|
|
20241106,125900,70177073,783,783,783,783,0
|
|
20241106,125800,70177073,783,783,783,783,0
|
|
20241106,125700,70177073,783,783,783,783,0
|
|
20241106,125600,70177073,783,783,783,783,36
|
|
20241106,125500,70148885,783,783,783,783,0
|
|
20241106,125400,70148885,783,783,783,783,0
|
|
20241106,125300,70148885,783,783,783,783,0
|
|
20241106,125200,70148885,783,783,783,783,0
|
|
20241106,125100,70148885,783,783,783,783,36
|
|
20241106,125000,70120697,783,783,783,783,0
|
|
20241106,124900,70120697,783,783,783,783,0
|
|
20241106,124800,70120697,783,783,783,783,0
|
|
20241106,124700,70120697,783,784,784,783,2000
|
|
20241106,124600,68554035,784,784,784,784,0
|
|
20241106,124500,68554035,784,784,784,784,0
|
|
20241106,124400,68554035,784,784,784,784,0
|
|
20241106,124300,68554035,784,784,784,784,0
|
|
20241106,124200,68554035,784,784,784,784,0
|
|
20241106,124100,68554035,784,784,784,784,0
|
|
20241106,124000,68554035,784,784,784,784,0
|
|
20241106,123900,68554035,784,784,784,784,0
|
|
20241106,123800,68554035,784,784,784,784,5
|
|
20241106,123700,68550115,784,784,784,784,0
|
|
20241106,123600,68550115,784,784,784,784,37
|
|
20241106,123500,68521107,784,784,784,784,234
|
|
20241106,123400,68337651,784,784,784,784,0
|
|
20241106,123300,68337651,784,784,784,784,0
|
|
20241106,123200,68337651,784,784,784,784,0
|
|
20241106,123100,68337651,784,784,784,784,37
|
|
20241106,123000,68308643,784,784,784,784,0
|
|
20241106,122900,68308643,784,784,784,784,0
|
|
20241106,122800,68308643,784,784,784,784,0
|
|
20241106,122700,68308643,784,784,784,784,37
|
|
20241106,122600,68279635,783,783,783,783,0
|
|
20241106,122500,68279635,783,783,783,783,0
|
|
20241106,122400,68279635,783,783,783,783,52
|
|
20241106,122300,68238919,783,783,783,783,0
|
|
20241106,122200,68238919,783,783,783,783,0
|
|
20241106,122100,68238919,783,783,783,783,0
|
|
20241106,122000,68238919,783,783,783,783,0
|
|
20241106,121900,68238919,783,783,783,783,2
|
|
20241106,121800,68237353,783,783,783,783,0
|
|
20241106,121700,68237353,783,783,783,783,0
|
|
20241106,121600,68237353,783,783,783,783,0
|
|
20241106,121500,68237353,783,783,783,783,0
|
|
20241106,121400,68237353,783,785,785,783,2500
|
|
20241106,121300,66277225,789,789,789,789,73
|
|
20241106,121200,66219628,789,789,789,789,0
|
|
20241106,121100,66219628,789,789,789,789,2
|
|
20241106,121000,66218050,789,789,789,789,0
|
|
20241106,120900,66218050,789,789,789,789,30
|
|
20241106,120800,66194380,789,790,790,789,104
|
|
20241106,120700,66112319,790,790,790,790,0
|
|
20241106,120600,66112319,790,790,790,790,4
|
|
20241106,120500,66109159,785,785,785,785,0
|
|
20241106,120400,66109159,785,785,785,785,0
|
|
20241106,120300,66109159,785,785,785,785,0
|
|
20241106,120200,66109159,785,785,785,785,0
|
|
20241106,120100,66109159,785,785,785,785,0
|
|
20241106,120000,66109159,785,785,785,785,0
|
|
20241106,115900,66109159,785,785,785,785,0
|
|
20241106,115800,66109159,785,785,785,785,0
|
|
20241106,115700,66109159,785,785,785,785,0
|
|
20241106,115600,66109159,785,785,785,785,0
|
|
20241106,115500,66109159,785,785,785,785,0
|
|
20241106,115400,66109159,785,785,785,785,1080
|
|
20241106,115300,65261359,785,785,785,785,0
|
|
20241106,115200,65261359,785,785,785,785,0
|
|
20241106,115100,65261359,785,785,785,785,0
|
|
20241106,115000,65261359,785,786,786,785,7
|
|
20241106,114900,65255863,785,785,785,785,0
|
|
20241106,114800,65255863,785,785,785,785,0
|
|
20241106,114700,65255863,785,785,785,785,0
|
|
20241106,114600,65255863,785,785,785,785,0
|
|
20241106,114500,65255863,785,785,785,785,0
|
|
20241106,114400,65255863,785,790,790,785,5001
|
|
20241106,114300,61326026,787,787,787,787,0
|
|
20241106,114200,61326026,787,787,787,787,1
|
|
20241106,114100,61325239,787,787,787,787,0
|
|
20241106,114000,61325239,787,788,788,787,2
|
|
20241106,113900,61323664,790,790,790,790,4
|
|
20241106,113800,61320504,787,787,787,787,0
|
|
20241106,113700,61320504,787,787,787,787,0
|
|
20241106,113600,61320504,787,787,787,787,0
|
|
20241106,113500,61320504,787,787,787,787,0
|
|
20241106,113400,61320504,787,787,787,787,0
|
|
20241106,113300,61320504,787,788,788,787,2500
|
|
20241106,113200,59352963,791,791,791,791,0
|
|
20241106,113100,59352963,791,791,791,791,0
|
|
20241106,113000,59352963,791,791,791,791,2
|
|
20241106,112900,59351381,787,788,788,787,1624
|
|
20241106,112800,58073186,792,792,792,792,0
|
|
20241106,112700,58073186,792,792,792,792,0
|
|
20241106,112600,58073186,792,792,792,792,500
|
|
20241106,112500,57677186,794,792,794,787,7004
|
|
20241106,112400,52161008,797,797,797,797,4
|
|
20241106,112300,52157820,792,792,792,792,0
|
|
20241106,112200,52157820,792,799,799,787,7021
|
|
20241106,112100,46618663,794,795,795,794,9000
|
|
20241106,112000,39472658,794,794,794,794,0
|
|
20241106,111900,39472658,794,794,794,794,0
|
|
20241106,111800,39472658,794,794,794,794,0
|
|
20241106,111700,39472658,794,794,794,794,0
|
|
20241106,111600,39472658,794,794,794,794,0
|
|
20241106,111500,39472658,794,794,794,794,0
|
|
20241106,111400,39472658,794,794,794,794,0
|
|
20241106,111300,39472658,794,800,800,793,4952
|
|
20241106,111200,35541201,800,809,809,792,125
|
|
20241106,111100,35441540,804,804,804,804,0
|
|
20241106,111000,35441540,804,804,804,804,0
|
|
20241106,110900,35441540,804,808,808,804,3800
|
|
20241106,110800,32383749,807,807,807,807,0
|
|
20241106,110700,32383749,807,807,807,807,0
|
|
20241106,110600,32383749,807,807,807,807,0
|
|
20241106,110500,32383749,807,807,807,807,0
|
|
20241106,110400,32383749,807,807,807,807,0
|
|
20241106,110300,32383749,807,807,807,807,0
|
|
20241106,110200,32383749,807,807,807,807,0
|
|
20241106,110100,32383749,807,807,807,807,0
|
|
20241106,110000,32383749,807,807,807,807,0
|
|
20241106,105900,32383749,807,807,807,807,0
|
|
20241106,105800,32383749,807,807,807,807,0
|
|
20241106,105700,32383749,807,807,807,807,0
|
|
20241106,105600,32383749,807,807,807,807,0
|
|
20241106,105500,32383749,807,807,807,807,0
|
|
20241106,105400,32383749,807,807,807,807,0
|
|
20241106,105300,32383749,807,807,807,807,0
|
|
20241106,105200,32383749,807,807,807,807,0
|
|
20241106,105100,32383749,807,807,807,807,0
|
|
20241106,105000,32383749,807,807,807,807,0
|
|
20241106,104900,32383749,807,807,807,807,0
|
|
20241106,104800,32383749,807,807,807,807,0
|
|
20241106,104700,32383749,807,807,807,807,0
|
|
20241106,104600,32383749,807,807,807,807,0
|
|
20241106,104500,32383749,807,807,807,807,0
|
|
20241106,104400,32383749,807,807,807,807,0
|
|
20241106,104300,32383749,807,807,807,807,0
|
|
20241106,104200,32383749,807,807,807,807,46
|
|
20241106,104100,32346627,813,813,813,813,0
|
|
20241106,104000,32346627,813,813,813,813,0
|
|
20241106,103900,32346627,813,813,813,813,0
|
|
20241106,103800,32346627,813,813,813,813,0
|
|
20241106,103700,32346627,813,813,813,813,0
|
|
20241106,103600,32346627,813,813,813,813,0
|
|
20241106,103500,32346627,813,813,813,813,0
|
|
20241106,103400,32346627,813,813,813,813,0
|
|
20241106,103300,32346627,813,813,813,813,0
|
|
20241106,103200,32346627,813,812,813,812,1110
|
|
20241106,103100,31444467,805,805,805,805,0
|
|
20241106,103000,31444467,805,805,805,805,0
|
|
20241106,102900,31444467,805,805,805,805,0
|
|
20241106,102800,31444467,805,805,805,805,0
|
|
20241106,102700,31444467,805,805,805,805,0
|
|
20241106,102600,31444467,805,805,805,805,0
|
|
20241106,102500,31444467,805,805,805,805,0
|
|
20241106,102400,31444467,805,805,805,805,0
|
|
20241106,102300,31444467,805,805,805,805,0
|
|
20241106,102200,31444467,805,805,805,805,170
|
|
20241106,102100,31307617,809,809,809,809,175
|
|
20241106,102000,31166042,812,812,812,812,0
|
|
20241106,101900,31166042,812,812,812,812,5
|
|
20241106,101800,31161982,813,813,813,813,10
|
|
20241106,101700,31153852,813,813,813,813,2000
|
|
20241106,101600,29527852,813,813,813,813,0
|
|
20241106,101500,29527852,813,813,813,813,0
|
|
20241106,101400,29527852,813,813,813,813,0
|
|
20241106,101300,29527852,813,813,813,813,947
|
|
20241106,101200,28757941,813,813,814,813,128
|
|
20241106,101100,28653820,813,813,813,813,0
|
|
20241106,101000,28653820,813,813,813,813,0
|
|
20241106,100900,28653820,813,813,813,813,0
|
|
20241106,100800,28653820,813,813,813,813,1
|
|
20241106,100700,28653007,813,813,813,813,0
|
|
20241106,100600,28653007,813,813,813,813,0
|
|
20241106,100500,28653007,813,813,813,813,1
|
|
20241106,100400,28652194,814,814,814,814,0
|
|
20241106,100300,28652194,814,814,814,814,452
|
|
20241106,100200,28284266,814,808,814,808,5000
|
|
20241106,100100,24235095,808,808,808,808,0
|
|
20241106,100000,24235095,808,808,808,808,0
|
|
20241106,095900,24235095,808,808,808,808,0
|
|
20241106,095800,24235095,808,808,808,808,0
|
|
20241106,095700,24235095,808,808,808,808,0
|
|
20241106,095600,24235095,808,808,808,808,0
|
|
20241106,095500,24235095,808,808,808,808,0
|
|
20241106,095400,24235095,808,810,810,808,155
|
|
20241106,095300,24109853,808,808,808,808,0
|
|
20241106,095200,24109853,808,808,808,808,1000
|
|
20241106,095100,23301853,808,808,808,808,0
|
|
20241106,095000,23301853,808,808,808,808,90
|
|
20241106,094900,23229133,814,814,814,814,0
|
|
20241106,094800,23229133,814,814,814,814,0
|
|
20241106,094700,23229133,814,814,814,814,0
|
|
20241106,094600,23229133,814,814,814,814,0
|
|
20241106,094500,23229133,814,814,814,814,0
|
|
20241106,094400,23229133,814,814,814,814,0
|
|
20241106,094300,23229133,814,814,814,814,0
|
|
20241106,094200,23229133,814,814,814,814,1
|
|
20241106,094100,23228319,815,811,815,811,33
|
|
20241106,094000,23201437,815,815,815,815,0
|
|
20241106,093900,23201437,815,815,815,815,0
|
|
20241106,093800,23201437,815,815,815,811,3341
|
|
20241106,093700,20480054,815,815,815,815,1624
|
|
20241106,093600,19156494,815,815,815,815,50
|
|
20241106,093500,19115744,811,815,815,811,2
|
|
20241106,093400,19114118,815,813,815,810,234
|
|
20241106,093300,18924536,813,810,813,810,507
|
|
20241106,093200,18513851,812,811,812,811,26
|
|
20241106,093100,18492751,810,809,811,809,5710
|
|
20241106,093000,13867645,810,804,810,804,5000
|
|
20241106,092900,9829228,805,805,805,805,2000
|
|
20241106,092800,8219228,805,805,805,805,23
|
|
20241106,092700,8200713,805,805,805,805,0
|
|
20241106,092600,8200713,805,805,805,805,0
|
|
20241106,092500,8200713,805,805,805,805,0
|
|
20241106,092400,8200713,805,805,805,805,8
|
|
20241106,092300,8194273,802,798,805,798,3000
|
|
20241106,092200,5792250,800,800,800,800,0
|
|
20241106,092100,5792250,800,793,800,793,1000
|
|
20241106,092000,4993540,790,790,790,790,0
|
|
20241106,091900,4993540,790,790,790,790,500
|
|
20241106,091800,4598540,790,790,790,790,600
|
|
20241106,091700,4124540,790,790,790,790,700
|
|
20241106,091600,3571540,790,791,791,790,1000
|
|
20241106,091500,2781536,790,790,790,790,0
|
|
20241106,091400,2781536,790,790,790,790,0
|
|
20241106,091300,2781536,790,790,790,790,0
|
|
20241106,091200,2781536,790,790,790,790,202
|
|
20241106,091100,2621956,789,789,789,789,0
|
|
20241106,091000,2621956,789,789,789,789,0
|
|
20241106,090900,2621956,789,798,798,789,1250
|
|
20241106,090800,1628909,799,799,799,799,0
|
|
20241106,090700,1628909,799,799,799,799,0
|
|
20241106,090600,1628909,799,799,799,799,0
|
|
20241106,090500,1628909,799,799,799,799,0
|
|
20241106,090400,1628909,799,799,799,799,0
|
|
20241106,090300,1628909,799,798,800,798,2014
|
|
20241106,090200,19733,799,799,799,799,3
|
|
20241106,090100,17336,788,788,788,788,0
|
|
20241106,090000,17336,788,788,788,788,22
|