580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183700,148036496,420,420,420,420,20818
|
|
20241115,183600,148036496,420,420,420,420,0
|
|
20241115,183500,148036496,420,420,420,420,0
|
|
20241115,183400,148036496,420,420,420,420,0
|
|
20241115,183300,148036496,420,420,420,420,0
|
|
20241115,183200,148036496,420,420,420,420,0
|
|
20241115,183100,148036496,420,420,420,420,0
|
|
20241115,183000,148036496,420,420,420,420,0
|
|
20241115,182900,148036496,420,420,420,420,0
|
|
20241115,182800,148036496,420,420,420,420,0
|
|
20241115,182700,148036496,420,420,420,420,0
|
|
20241115,182600,148036496,420,420,420,420,0
|
|
20241115,182500,148036496,420,420,420,420,0
|
|
20241115,182400,148036496,420,420,420,420,0
|
|
20241115,182300,148036496,420,420,420,420,0
|
|
20241115,182200,148036496,420,420,420,420,0
|
|
20241115,182100,148036496,420,420,420,420,0
|
|
20241115,182000,148036496,420,420,420,420,0
|
|
20241115,181900,148036496,420,420,420,420,0
|
|
20241115,181800,148036496,420,420,420,420,0
|
|
20241115,181700,148036496,420,420,420,420,0
|
|
20241115,181600,148036496,420,420,420,420,0
|
|
20241115,181500,148036496,420,420,420,420,0
|
|
20241115,181400,148036496,420,420,420,420,0
|
|
20241115,181300,148036496,420,420,420,420,0
|
|
20241115,181200,148036496,420,420,420,420,0
|
|
20241115,181100,148036496,420,420,420,420,0
|
|
20241115,181000,148036496,420,420,420,420,0
|
|
20241115,180900,148036496,420,420,420,420,0
|
|
20241115,180800,148036496,420,420,420,420,0
|
|
20241115,180700,148036496,420,420,420,420,20818
|
|
20241115,180600,148036496,420,420,420,420,0
|
|
20241115,180500,148036496,420,420,420,420,0
|
|
20241115,180400,148036496,420,420,420,420,0
|
|
20241115,180300,148036496,420,420,420,420,0
|
|
20241115,180200,148036496,420,420,420,420,0
|
|
20241115,180100,148036496,420,420,420,420,0
|
|
20241115,180000,148036496,420,420,420,420,0
|
|
20241115,175900,148036496,420,420,420,420,0
|
|
20241115,175800,148036496,420,420,420,420,0
|
|
20241115,175700,148036496,420,420,420,420,0
|
|
20241115,175600,148036496,420,420,420,420,0
|
|
20241115,175500,148036496,420,420,420,420,0
|
|
20241115,175400,148036496,420,420,420,420,0
|
|
20241115,175300,148036496,420,420,420,420,0
|
|
20241115,175200,148036496,420,420,420,420,0
|
|
20241115,175100,148036496,420,420,420,420,0
|
|
20241115,175000,148036496,420,420,420,420,0
|
|
20241115,174900,148036496,420,420,420,420,0
|
|
20241115,174800,148036496,420,420,420,420,0
|
|
20241115,174700,148036496,420,420,420,420,0
|
|
20241115,174600,148036496,420,420,420,420,0
|
|
20241115,174500,148036496,420,420,420,420,0
|
|
20241115,174400,148036496,420,420,420,420,0
|
|
20241115,174300,148036496,420,420,420,420,0
|
|
20241115,174200,148036496,420,420,420,420,0
|
|
20241115,174100,148036496,420,420,420,420,0
|
|
20241115,174000,148036496,420,420,420,420,0
|
|
20241115,173900,148036496,420,420,420,420,0
|
|
20241115,173800,148036496,420,420,420,420,0
|
|
20241115,173700,148036496,420,420,420,420,20818
|
|
20241115,173600,148036496,420,420,420,420,0
|
|
20241115,173500,148036496,420,420,420,420,0
|
|
20241115,173400,148036496,420,420,420,420,0
|
|
20241115,173300,148036496,420,420,420,420,0
|
|
20241115,173200,148036496,420,420,420,420,0
|
|
20241115,173100,148036496,420,420,420,420,0
|
|
20241115,173000,148036496,420,420,420,420,0
|
|
20241115,172900,148036496,420,420,420,420,0
|
|
20241115,172800,148036496,420,420,420,420,0
|
|
20241115,172700,148036496,420,420,420,420,0
|
|
20241115,172600,148036496,420,420,420,420,0
|
|
20241115,172500,148036496,420,420,420,420,0
|
|
20241115,172400,148036496,420,420,420,420,0
|
|
20241115,172300,148036496,420,420,420,420,0
|
|
20241115,172200,148036496,420,420,420,420,0
|
|
20241115,172100,148036496,420,420,420,420,0
|
|
20241115,172000,148036496,420,420,420,420,0
|
|
20241115,171900,148036496,420,420,420,420,0
|
|
20241115,171800,148036496,420,420,420,420,0
|
|
20241115,171700,148036496,420,420,420,420,0
|
|
20241115,171600,148036496,420,420,420,420,0
|
|
20241115,171500,148036496,420,420,420,420,0
|
|
20241115,171400,148036496,420,420,420,420,0
|
|
20241115,171300,148036496,420,420,420,420,0
|
|
20241115,171200,148036496,420,420,420,420,0
|
|
20241115,171100,148036496,420,420,420,420,0
|
|
20241115,171000,148036496,420,420,420,420,0
|
|
20241115,170900,148036496,420,420,420,420,0
|
|
20241115,170800,148036496,420,420,420,420,0
|
|
20241115,170700,148036496,420,420,420,420,20818
|
|
20241115,170600,148036496,420,420,420,420,0
|
|
20241115,170500,148036496,420,420,420,420,0
|
|
20241115,170400,148036496,420,420,420,420,0
|
|
20241115,170300,148036496,420,420,420,420,0
|
|
20241115,170200,148036496,420,420,420,420,0
|
|
20241115,170100,148036496,420,420,420,420,0
|
|
20241115,170000,148036496,420,420,420,420,0
|
|
20241115,165900,148036496,420,420,420,420,0
|
|
20241115,165800,148036496,420,420,420,420,0
|
|
20241115,165700,148036496,420,420,420,420,0
|
|
20241115,165600,148036496,420,420,420,420,0
|
|
20241115,165500,148036496,420,420,420,420,0
|
|
20241115,165400,148036496,420,420,420,420,0
|
|
20241115,165300,148036496,420,420,420,420,0
|
|
20241115,165200,148036496,420,420,420,420,0
|
|
20241115,165100,148036496,420,420,420,420,0
|
|
20241115,165000,148036496,420,420,420,420,0
|
|
20241115,164900,148036496,420,420,420,420,0
|
|
20241115,164800,148036496,420,420,420,420,0
|
|
20241115,164700,148036496,420,420,420,420,0
|
|
20241115,164600,148036496,420,420,420,420,0
|
|
20241115,164500,148036496,420,420,420,420,0
|
|
20241115,164400,148036496,420,420,420,420,0
|
|
20241115,164300,148036496,420,420,420,420,0
|
|
20241115,164200,148036496,420,420,420,420,0
|
|
20241115,164100,148036496,420,420,420,420,0
|
|
20241115,164000,148036496,420,420,420,420,0
|
|
20241115,163900,148036496,420,420,420,420,0
|
|
20241115,163800,148036496,420,420,420,420,0
|
|
20241115,163700,148036496,420,420,420,420,20818
|
|
20241115,163600,148036496,420,420,420,420,0
|
|
20241115,163500,148036496,420,420,420,420,0
|
|
20241115,163400,148036496,420,420,420,420,0
|
|
20241115,163300,148036496,420,420,420,420,0
|
|
20241115,163200,148036496,420,420,420,420,0
|
|
20241115,163100,148036496,420,420,420,420,0
|
|
20241115,163000,148036496,420,420,420,420,0
|
|
20241115,162900,148036496,420,420,420,420,0
|
|
20241115,162800,148036496,420,420,420,420,0
|
|
20241115,162700,148036496,420,420,420,420,0
|
|
20241115,162600,148036496,420,420,420,420,0
|
|
20241115,162500,148036496,420,420,420,420,0
|
|
20241115,162400,148036496,420,420,420,420,0
|
|
20241115,162300,148036496,420,420,420,420,0
|
|
20241115,162200,148036496,420,420,420,420,0
|
|
20241115,162100,148036496,420,420,420,420,0
|
|
20241115,162000,148036496,420,420,420,420,0
|
|
20241115,161900,148036496,420,420,420,420,0
|
|
20241115,161800,148036496,420,420,420,420,0
|
|
20241115,161700,148036496,420,420,420,420,0
|
|
20241115,161600,148036496,420,420,420,420,0
|
|
20241115,161500,148036496,420,420,420,420,0
|
|
20241115,161400,148036496,420,420,420,420,0
|
|
20241115,161300,148036496,420,420,420,420,0
|
|
20241115,161200,148036496,420,420,420,420,0
|
|
20241115,161100,148036496,420,420,420,420,0
|
|
20241115,161000,148036496,420,420,420,420,0
|
|
20241115,160900,148036496,420,420,420,420,0
|
|
20241115,160800,148036496,420,420,420,420,0
|
|
20241115,160700,148036496,420,420,420,420,20818
|
|
20241115,160600,148036496,420,420,420,420,0
|
|
20241115,160500,148036496,420,420,420,420,0
|
|
20241115,160400,148036496,420,420,420,420,0
|
|
20241115,160300,148036496,420,420,420,420,0
|
|
20241115,160200,148036496,420,420,420,420,0
|
|
20241115,160100,148036496,420,420,420,420,0
|
|
20241115,160000,148036496,420,420,420,420,0
|
|
20241115,155900,148036496,420,420,420,420,0
|
|
20241115,155800,148036496,420,420,420,420,0
|
|
20241115,155700,148036496,420,420,420,420,0
|
|
20241115,155600,148036496,420,420,420,420,0
|
|
20241115,155500,148036496,420,420,420,420,0
|
|
20241115,155400,148036496,420,420,420,420,0
|
|
20241115,155300,148036496,420,420,420,420,0
|
|
20241115,155200,148036496,420,420,420,420,0
|
|
20241115,155100,148036496,420,420,420,420,0
|
|
20241115,155000,148036496,420,420,420,420,0
|
|
20241115,154900,148036496,420,420,420,420,0
|
|
20241115,154800,148036496,420,420,420,420,0
|
|
20241115,154700,148036496,420,420,420,420,0
|
|
20241115,154600,148036496,420,420,420,420,0
|
|
20241115,154500,148036496,420,420,420,420,0
|
|
20241115,154400,148036496,420,420,420,420,0
|
|
20241115,154300,148036496,420,420,420,420,0
|
|
20241115,154200,148036496,420,420,420,420,0
|
|
20241115,154100,148036496,420,420,420,420,0
|
|
20241115,154000,148036496,420,420,420,420,0
|
|
20241115,153900,148036496,420,420,420,420,0
|
|
20241115,153800,148036496,420,420,420,420,0
|
|
20241115,153700,148036496,420,420,420,420,20818
|
|
20241115,153600,148036496,420,420,420,420,0
|
|
20241115,153500,148036496,420,420,420,420,0
|
|
20241115,153400,148036496,420,420,420,420,0
|
|
20241115,153300,148036496,420,420,420,420,0
|
|
20241115,153200,148036496,420,420,420,420,0
|
|
20241115,153100,148036496,420,420,420,420,0
|
|
20241115,153000,148036496,420,420,420,420,20818
|
|
20241115,152900,139292936,422,422,422,422,0
|
|
20241115,152800,139292936,422,422,422,422,0
|
|
20241115,152700,139292936,422,422,422,422,0
|
|
20241115,152600,139292936,422,422,422,422,0
|
|
20241115,152500,139292936,422,422,422,422,0
|
|
20241115,152400,139292936,422,422,422,422,0
|
|
20241115,152300,139292936,422,422,422,422,0
|
|
20241115,152200,139292936,422,422,422,422,0
|
|
20241115,152100,139292936,422,422,422,422,0
|
|
20241115,152000,139292936,422,422,422,422,0
|
|
20241115,151900,139292936,422,420,426,420,10093
|
|
20241115,151800,135043509,421,427,427,420,7216
|
|
20241115,151700,132010762,420,423,423,420,8209
|
|
20241115,151600,128559792,423,427,427,423,1842
|
|
20241115,151500,127778578,426,419,426,415,3998
|
|
20241115,151400,126104127,419,420,420,419,230
|
|
20241115,151300,126007657,429,408,429,408,432
|
|
20241115,151200,125828551,414,411,414,408,8332
|
|
20241115,151100,122407311,411,418,418,410,9334
|
|
20241115,151000,118576522,420,430,430,411,5528
|
|
20241115,150900,116244979,425,427,431,425,4541
|
|
20241115,150800,114305334,432,433,433,427,6537
|
|
20241115,150700,111475317,409,409,409,409,0
|
|
20241115,150600,111475317,409,409,409,409,0
|
|
20241115,150500,111475317,409,440,442,409,28031
|
|
20241115,150400,99393920,439,447,447,439,31358
|
|
20241115,150300,85537978,445,445,445,445,0
|
|
20241115,150200,85537978,445,452,452,445,3425
|
|
20241115,150100,84000896,453,453,453,453,284
|
|
20241115,150000,83872244,453,453,453,453,0
|
|
20241115,145900,83872244,453,453,453,453,0
|
|
20241115,145800,83872244,453,453,453,453,28
|
|
20241115,145700,83859560,455,455,455,455,4
|
|
20241115,145600,83857740,455,455,455,455,0
|
|
20241115,145500,83857740,455,455,455,455,0
|
|
20241115,145400,83857740,455,455,455,455,0
|
|
20241115,145300,83857740,455,455,455,455,0
|
|
20241115,145200,83857740,455,455,455,455,0
|
|
20241115,145100,83857740,455,455,455,455,0
|
|
20241115,145000,83857740,455,455,455,455,0
|
|
20241115,144900,83857740,455,455,455,455,0
|
|
20241115,144800,83857740,455,455,455,455,0
|
|
20241115,144700,83857740,455,455,455,455,0
|
|
20241115,144600,83857740,455,455,455,455,0
|
|
20241115,144500,83857740,455,455,455,455,0
|
|
20241115,144400,83857740,455,455,455,455,0
|
|
20241115,144300,83857740,455,455,455,455,200
|
|
20241115,144200,83766740,452,452,452,452,30
|
|
20241115,144100,83753180,455,455,455,455,0
|
|
20241115,144000,83753180,455,455,455,455,0
|
|
20241115,143900,83753180,455,455,455,455,0
|
|
20241115,143800,83753180,455,455,455,455,0
|
|
20241115,143700,83753180,455,455,455,455,0
|
|
20241115,143600,83753180,455,455,455,455,0
|
|
20241115,143500,83753180,455,455,455,455,100
|
|
20241115,143400,83707680,455,455,455,455,0
|
|
20241115,143300,83707680,455,455,455,455,0
|
|
20241115,143200,83707680,455,455,455,455,0
|
|
20241115,143100,83707680,455,455,455,455,18
|
|
20241115,143000,83699490,450,450,450,450,0
|
|
20241115,142900,83699490,450,450,450,450,0
|
|
20241115,142800,83699490,450,450,450,450,0
|
|
20241115,142700,83699490,450,450,450,450,0
|
|
20241115,142600,83699490,450,450,450,450,0
|
|
20241115,142500,83699490,450,450,450,450,0
|
|
20241115,142400,83699490,450,454,454,450,5000
|
|
20241115,142300,81447382,460,460,460,460,4
|
|
20241115,142200,81445542,460,460,460,460,105
|
|
20241115,142100,81397242,460,460,460,460,0
|
|
20241115,142000,81397242,460,460,460,460,0
|
|
20241115,141900,81397242,460,460,460,460,338
|
|
20241115,141800,81241762,460,459,460,459,7758
|
|
20241115,141700,77673152,460,460,460,460,0
|
|
20241115,141600,77673152,460,460,460,460,1
|
|
20241115,141500,77672692,459,459,459,459,6611
|
|
20241115,141400,74638243,458,458,458,458,1115
|
|
20241115,141300,74127573,458,458,458,458,0
|
|
20241115,141200,74127573,458,458,458,458,2
|
|
20241115,141100,74126657,458,458,458,458,6000
|
|
20241115,141000,71378657,458,458,458,458,300
|
|
20241115,140900,71241257,457,457,457,457,794
|
|
20241115,140800,70878399,457,457,457,457,0
|
|
20241115,140700,70878399,457,457,457,457,0
|
|
20241115,140600,70878399,457,457,457,457,0
|
|
20241115,140500,70878399,457,457,457,457,4005
|
|
20241115,140400,69048114,457,457,457,457,0
|
|
20241115,140300,69048114,457,457,457,457,0
|
|
20241115,140200,69048114,457,457,457,457,669
|
|
20241115,140100,68742381,456,456,456,456,0
|
|
20241115,140000,68742381,456,456,456,456,0
|
|
20241115,135900,68742381,456,456,456,456,0
|
|
20241115,135800,68742381,456,456,456,456,0
|
|
20241115,135700,68742381,456,456,456,456,0
|
|
20241115,135600,68742381,456,456,456,456,0
|
|
20241115,135500,68742381,456,456,456,456,0
|
|
20241115,135400,68742381,456,456,456,456,2318
|
|
20241115,135300,67685373,456,456,456,456,0
|
|
20241115,135200,67685373,456,456,456,456,2000
|
|
20241115,135100,66773373,456,456,456,456,0
|
|
20241115,135000,66773373,456,456,456,455,4003
|
|
20241115,134900,64948006,455,455,455,455,1087
|
|
20241115,134800,64453421,456,456,456,456,0
|
|
20241115,134700,64453421,456,455,456,455,6
|
|
20241115,134600,64450686,456,456,456,456,0
|
|
20241115,134500,64450686,456,456,456,456,0
|
|
20241115,134400,64450686,456,456,456,456,0
|
|
20241115,134300,64450686,456,456,456,456,0
|
|
20241115,134200,64450686,456,456,456,456,414
|
|
20241115,134100,64261902,456,456,456,456,3696
|
|
20241115,134000,62576526,455,455,455,455,2451
|
|
20241115,133900,61461321,455,455,455,455,4
|
|
20241115,133800,61459501,456,456,456,456,0
|
|
20241115,133700,61459501,456,456,456,456,0
|
|
20241115,133600,61459501,456,456,456,456,0
|
|
20241115,133500,61459501,456,456,456,456,0
|
|
20241115,133400,61459501,456,456,456,456,9
|
|
20241115,133300,61455397,454,454,454,454,0
|
|
20241115,133200,61455397,454,454,454,454,37
|
|
20241115,133100,61438599,454,454,454,454,961
|
|
20241115,133000,61002305,454,454,454,454,0
|
|
20241115,132900,61002305,454,454,454,454,300
|
|
20241115,132800,60866105,454,454,454,454,0
|
|
20241115,132700,60866105,454,454,454,454,0
|
|
20241115,132600,60866105,454,454,454,454,10
|
|
20241115,132500,60861565,454,454,454,454,0
|
|
20241115,132400,60861565,454,454,454,454,0
|
|
20241115,132300,60861565,454,454,454,454,60
|
|
20241115,132200,60834325,450,450,450,450,0
|
|
20241115,132100,60834325,450,450,450,450,0
|
|
20241115,132000,60834325,450,450,450,450,0
|
|
20241115,131900,60834325,450,450,450,450,0
|
|
20241115,131800,60834325,450,450,450,450,0
|
|
20241115,131700,60834325,450,450,450,450,0
|
|
20241115,131600,60834325,450,450,450,450,0
|
|
20241115,131500,60834325,450,450,450,450,0
|
|
20241115,131400,60834325,450,450,450,450,0
|
|
20241115,131300,60834325,450,450,450,450,0
|
|
20241115,131200,60834325,450,450,450,450,0
|
|
20241115,131100,60834325,450,450,450,450,0
|
|
20241115,131000,60834325,450,450,450,450,0
|
|
20241115,130900,60834325,450,450,450,450,0
|
|
20241115,130800,60834325,450,450,450,450,99
|
|
20241115,130700,60789775,450,450,450,450,0
|
|
20241115,130600,60789775,450,450,450,450,100
|
|
20241115,130500,60744775,451,451,451,451,0
|
|
20241115,130400,60744775,451,451,451,451,0
|
|
20241115,130300,60744775,451,454,456,451,1700
|
|
20241115,130200,59975481,451,451,451,451,0
|
|
20241115,130100,59975481,451,451,451,451,353
|
|
20241115,130000,59816278,455,455,455,455,0
|
|
20241115,125900,59816278,455,451,455,451,3500
|
|
20241115,125800,58233864,448,448,448,448,0
|
|
20241115,125700,58233864,448,448,448,448,0
|
|
20241115,125600,58233864,448,447,448,447,40
|
|
20241115,125500,58215960,451,449,451,449,100
|
|
20241115,125400,58170961,449,449,449,449,0
|
|
20241115,125300,58170961,449,449,449,449,0
|
|
20241115,125200,58170961,449,449,449,449,0
|
|
20241115,125100,58170961,449,449,449,449,0
|
|
20241115,125000,58170961,449,449,449,449,0
|
|
20241115,124900,58170961,449,449,449,449,50
|
|
20241115,124800,58148511,449,449,449,449,10
|
|
20241115,124700,58144021,450,450,450,450,0
|
|
20241115,124600,58144021,450,450,450,450,0
|
|
20241115,124500,58144021,450,450,450,450,1
|
|
20241115,124400,58143571,451,451,451,451,0
|
|
20241115,124300,58143571,451,451,451,451,0
|
|
20241115,124200,58143571,451,451,451,451,0
|
|
20241115,124100,58143571,451,444,451,443,3991
|
|
20241115,124000,56372920,445,445,445,445,19
|
|
20241115,123900,56364465,445,446,446,444,2543
|
|
20241115,123800,55231807,448,448,448,448,0
|
|
20241115,123700,55231807,448,448,448,448,168
|
|
20241115,123600,55156543,451,451,451,451,0
|
|
20241115,123500,55156543,451,451,451,451,10
|
|
20241115,123400,55152033,447,447,447,447,0
|
|
20241115,123300,55152033,447,447,447,447,0
|
|
20241115,123200,55152033,447,447,447,447,0
|
|
20241115,123100,55152033,447,447,447,447,0
|
|
20241115,123000,55152033,447,447,447,447,81
|
|
20241115,122900,55115826,451,451,451,451,5
|
|
20241115,122800,55113571,451,451,451,451,0
|
|
20241115,122700,55113571,451,451,451,451,4
|
|
20241115,122600,55111767,451,451,451,451,0
|
|
20241115,122500,55111767,451,449,451,447,6010
|
|
20241115,122400,52420705,451,451,451,451,0
|
|
20241115,122300,52420705,451,451,451,451,0
|
|
20241115,122200,52420705,451,451,451,451,0
|
|
20241115,122100,52420705,451,451,451,451,10
|
|
20241115,122000,52416195,449,449,449,449,224
|
|
20241115,121900,52315619,450,450,450,450,0
|
|
20241115,121800,52315619,450,450,450,450,30
|
|
20241115,121700,52302119,449,449,449,449,0
|
|
20241115,121600,52302119,449,449,449,449,42
|
|
20241115,121500,52283261,451,451,451,451,0
|
|
20241115,121400,52283261,451,451,451,451,0
|
|
20241115,121300,52283261,451,451,451,451,0
|
|
20241115,121200,52283261,451,450,451,450,1010
|
|
20241115,121100,51828751,450,448,450,445,5920
|
|
20241115,121000,49181099,448,448,448,448,313
|
|
20241115,120900,49040875,450,450,450,450,0
|
|
20241115,120800,49040875,450,450,450,450,0
|
|
20241115,120700,49040875,450,448,450,448,307
|
|
20241115,120600,48903321,447,447,447,447,5388
|
|
20241115,120500,46494885,447,447,447,447,1010
|
|
20241115,120400,46043415,447,447,447,447,0
|
|
20241115,120300,46043415,447,447,447,447,2
|
|
20241115,120200,46042521,446,446,446,446,0
|
|
20241115,120100,46042521,446,446,446,446,0
|
|
20241115,120000,46042521,446,446,446,446,0
|
|
20241115,115900,46042521,446,446,446,446,0
|
|
20241115,115800,46042521,446,446,446,446,0
|
|
20241115,115700,46042521,446,446,446,446,0
|
|
20241115,115600,46042521,446,446,446,446,0
|
|
20241115,115500,46042521,446,446,446,446,0
|
|
20241115,115400,46042521,446,446,446,446,8
|
|
20241115,115300,46038953,446,446,446,446,100
|
|
20241115,115200,45994353,446,446,446,446,28
|
|
20241115,115100,45981865,446,446,446,446,0
|
|
20241115,115000,45981865,446,446,446,446,0
|
|
20241115,114900,45981865,446,446,446,446,10
|
|
20241115,114800,45977405,447,447,447,447,0
|
|
20241115,114700,45977405,447,447,447,447,0
|
|
20241115,114600,45977405,447,447,447,447,0
|
|
20241115,114500,45977405,447,447,447,447,100
|
|
20241115,114400,45932705,447,447,447,447,1000
|
|
20241115,114300,45485705,447,447,447,447,0
|
|
20241115,114200,45485705,447,447,447,447,1001
|
|
20241115,114100,45038258,448,448,448,448,0
|
|
20241115,114000,45038258,448,448,448,448,0
|
|
20241115,113900,45038258,448,448,448,448,254
|
|
20241115,113800,44924466,447,447,447,447,1849
|
|
20241115,113700,44097963,447,447,447,447,50
|
|
20241115,113600,44075613,445,445,445,445,80
|
|
20241115,113500,44040013,445,445,445,445,0
|
|
20241115,113400,44040013,445,445,445,445,0
|
|
20241115,113300,44040013,445,445,445,445,0
|
|
20241115,113200,44040013,445,445,445,445,50
|
|
20241115,113100,44017763,445,445,445,445,0
|
|
20241115,113000,44017763,445,445,445,445,1000
|
|
20241115,112900,43572763,445,445,445,445,0
|
|
20241115,112800,43572763,445,445,445,445,0
|
|
20241115,112700,43572763,445,445,445,445,0
|
|
20241115,112600,43572763,445,445,445,445,0
|
|
20241115,112500,43572763,445,445,445,445,0
|
|
20241115,112400,43572763,445,445,445,445,0
|
|
20241115,112300,43572763,445,445,445,445,0
|
|
20241115,112200,43572763,445,445,445,445,10
|
|
20241115,112100,43568313,443,443,443,443,50
|
|
20241115,112000,43546163,445,445,445,445,0
|
|
20241115,111900,43546163,445,445,445,445,0
|
|
20241115,111800,43546163,445,445,445,445,10
|
|
20241115,111700,43541713,443,443,443,443,0
|
|
20241115,111600,43541713,443,443,443,443,424
|
|
20241115,111500,43353881,443,443,443,443,10
|
|
20241115,111400,43349451,441,441,441,441,0
|
|
20241115,111300,43349451,441,441,441,441,0
|
|
20241115,111200,43349451,441,441,441,441,2000
|
|
20241115,111100,42467451,442,442,442,442,0
|
|
20241115,111000,42467451,442,442,442,442,0
|
|
20241115,110900,42467451,442,442,442,442,0
|
|
20241115,110800,42467451,442,444,444,442,4081
|
|
20241115,110700,40656729,445,445,445,445,25
|
|
20241115,110600,40645604,445,445,445,445,0
|
|
20241115,110500,40645604,445,445,445,445,1005
|
|
20241115,110400,40198379,445,445,445,445,0
|
|
20241115,110300,40198379,445,445,445,445,0
|
|
20241115,110200,40198379,445,445,445,445,20
|
|
20241115,110100,40189479,445,445,445,445,100
|
|
20241115,110000,40144979,444,444,444,444,0
|
|
20241115,105900,40144979,444,444,444,444,0
|
|
20241115,105800,40144979,444,444,444,444,0
|
|
20241115,105700,40144979,444,444,444,444,0
|
|
20241115,105600,40144979,444,444,444,444,0
|
|
20241115,105500,40144979,444,444,444,444,708
|
|
20241115,105400,39830627,445,445,445,445,20
|
|
20241115,105300,39821727,445,445,445,445,10
|
|
20241115,105200,39817277,444,444,444,444,300
|
|
20241115,105100,39684077,445,445,445,445,1347
|
|
20241115,105000,39084662,445,445,445,445,0
|
|
20241115,104900,39084662,445,445,445,445,0
|
|
20241115,104800,39084662,445,445,445,445,0
|
|
20241115,104700,39084662,445,445,445,445,10
|
|
20241115,104600,39080212,445,445,445,445,0
|
|
20241115,104500,39080212,445,445,445,445,257
|
|
20241115,104400,38965847,445,445,445,445,0
|
|
20241115,104300,38965847,445,445,445,445,0
|
|
20241115,104200,38965847,445,445,445,445,0
|
|
20241115,104100,38965847,445,445,445,445,0
|
|
20241115,104000,38965847,445,445,445,445,0
|
|
20241115,103900,38965847,445,445,445,445,0
|
|
20241115,103800,38965847,445,445,445,445,0
|
|
20241115,103700,38965847,445,445,445,445,0
|
|
20241115,103600,38965847,445,447,447,445,304
|
|
20241115,103500,38830559,447,447,447,447,95
|
|
20241115,103400,38788094,447,447,447,447,0
|
|
20241115,103300,38788094,447,445,447,445,2085
|
|
20241115,103200,37858945,445,445,445,445,907
|
|
20241115,103100,37455330,444,444,444,444,100
|
|
20241115,103000,37410930,443,443,443,443,0
|
|
20241115,102900,37410930,443,443,443,443,20
|
|
20241115,102800,37402070,444,444,444,444,170
|
|
20241115,102700,37326590,442,440,442,440,117
|
|
20241115,102600,37274880,432,443,443,432,9119
|
|
20241115,102500,33324472,433,439,439,432,30489
|
|
20241115,102400,20103690,438,444,444,438,10610
|
|
20241115,102300,15434889,449,449,449,449,0
|
|
20241115,102200,15434889,449,449,449,449,0
|
|
20241115,102100,15434889,449,449,449,449,0
|
|
20241115,102000,15434889,449,449,449,449,4
|
|
20241115,101900,15433093,449,449,449,449,21
|
|
20241115,101800,15423664,451,451,451,451,0
|
|
20241115,101700,15423664,451,451,451,451,0
|
|
20241115,101600,15423664,451,451,451,451,0
|
|
20241115,101500,15423664,451,451,451,451,0
|
|
20241115,101400,15423664,451,451,451,451,1
|
|
20241115,101300,15423213,446,446,446,446,0
|
|
20241115,101200,15423213,446,446,446,446,8
|
|
20241115,101100,15419645,443,446,446,443,4259
|
|
20241115,101000,13526833,445,445,445,445,0
|
|
20241115,100900,13526833,445,445,445,445,30
|
|
20241115,100800,13513483,445,447,447,445,1570
|
|
20241115,100700,12814631,447,454,454,447,1513
|
|
20241115,100600,12138086,454,454,454,454,0
|
|
20241115,100500,12138086,454,447,454,447,408
|
|
20241115,100400,11954009,447,447,447,447,92
|
|
20241115,100300,11912885,447,447,447,445,798
|
|
20241115,100200,11556372,447,449,449,447,634
|
|
20241115,100100,11272170,450,450,450,450,1030
|
|
20241115,100000,10808670,450,450,450,450,0
|
|
20241115,095900,10808670,450,450,450,450,1383
|
|
20241115,095800,10186320,451,452,452,451,3007
|
|
20241115,095700,8828163,454,454,454,454,0
|
|
20241115,095600,8828163,454,454,454,454,12
|
|
20241115,095500,8822715,454,454,454,454,45
|
|
20241115,095400,8802285,454,454,454,454,0
|
|
20241115,095300,8802285,454,454,454,454,0
|
|
20241115,095200,8802285,454,454,454,454,0
|
|
20241115,095100,8802285,454,454,454,454,0
|
|
20241115,095000,8802285,454,454,454,454,0
|
|
20241115,094900,8802285,454,454,454,454,0
|
|
20241115,094800,8802285,454,454,454,454,0
|
|
20241115,094700,8802285,454,454,454,454,25
|
|
20241115,094600,8790935,456,456,456,456,5
|
|
20241115,094500,8788655,456,456,456,456,0
|
|
20241115,094400,8788655,456,455,456,455,343
|
|
20241115,094300,8632447,454,454,454,454,26
|
|
20241115,094200,8620643,454,454,454,454,500
|
|
20241115,094100,8393643,456,456,456,456,0
|
|
20241115,094000,8393643,456,456,456,456,10
|
|
20241115,093900,8389083,456,456,456,456,101
|
|
20241115,093800,8343027,456,456,456,456,486
|
|
20241115,093700,8121411,456,457,457,456,449
|
|
20241115,093600,7916665,457,457,457,457,302
|
|
20241115,093500,7778651,457,457,457,457,1
|
|
20241115,093400,7778194,457,457,457,457,382
|
|
20241115,093300,7603620,457,455,457,455,660
|
|
20241115,093200,7303308,454,454,454,454,1688
|
|
20241115,093100,6536956,454,454,454,454,11
|
|
20241115,093000,6531962,454,454,454,454,100
|
|
20241115,092900,6486562,452,454,454,452,900
|
|
20241115,092800,6079562,454,454,454,454,1
|
|
20241115,092700,6079108,455,455,455,455,0
|
|
20241115,092600,6079108,455,455,455,455,802
|
|
20241115,092500,5714198,455,455,455,455,0
|
|
20241115,092400,5714198,455,450,455,450,208
|
|
20241115,092300,5619658,454,454,454,454,0
|
|
20241115,092200,5619658,454,454,454,454,138
|
|
20241115,092100,5557006,455,454,455,454,10
|
|
20241115,092000,5552460,454,454,454,454,0
|
|
20241115,091900,5552460,454,454,454,454,0
|
|
20241115,091800,5552460,454,454,454,450,74
|
|
20241115,091700,5519020,454,450,454,450,200
|
|
20241115,091600,5428620,451,451,451,451,0
|
|
20241115,091500,5428620,451,451,451,451,355
|
|
20241115,091400,5268515,451,450,451,450,53
|
|
20241115,091300,5244618,450,450,450,450,0
|
|
20241115,091200,5244618,450,450,450,450,454
|
|
20241115,091100,5040318,454,454,454,454,0
|
|
20241115,091000,5040318,454,454,454,454,0
|
|
20241115,090900,5040318,454,454,454,454,0
|
|
20241115,090800,5040318,454,454,454,454,0
|
|
20241115,090700,5040318,454,454,454,454,283
|
|
20241115,090600,4911836,455,455,455,455,0
|
|
20241115,090500,4911836,455,455,455,455,0
|
|
20241115,090400,4911836,455,455,455,455,10
|
|
20241115,090300,4907286,454,454,454,454,0
|
|
20241115,090200,4907286,454,454,454,454,2309
|
|
20241115,090100,3859000,454,454,454,454,580
|
|
20241115,090000,3595680,454,454,454,454,7920
|