594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185100,66247351,438,438,438,438,1474
|
|
20241106,185000,66247351,438,438,438,438,0
|
|
20241106,184900,66247351,438,438,438,438,0
|
|
20241106,184800,66247351,438,438,438,438,0
|
|
20241106,184700,66247351,438,438,438,438,0
|
|
20241106,184600,66247351,438,438,438,438,0
|
|
20241106,184500,66247351,438,438,438,438,0
|
|
20241106,184400,66247351,438,438,438,438,0
|
|
20241106,184300,66247351,438,438,438,438,0
|
|
20241106,184200,66247351,438,438,438,438,0
|
|
20241106,184100,66247351,438,438,438,438,0
|
|
20241106,184000,66247351,438,438,438,438,0
|
|
20241106,183900,66247351,438,438,438,438,0
|
|
20241106,183800,66247351,438,438,438,438,0
|
|
20241106,183700,66247351,438,438,438,438,0
|
|
20241106,183600,66247351,438,438,438,438,0
|
|
20241106,183500,66247351,438,438,438,438,0
|
|
20241106,183400,66247351,438,438,438,438,0
|
|
20241106,183300,66247351,438,438,438,438,0
|
|
20241106,183200,66247351,438,438,438,438,0
|
|
20241106,183100,66247351,438,438,438,438,0
|
|
20241106,183000,66247351,438,438,438,438,0
|
|
20241106,182900,66247351,438,438,438,438,0
|
|
20241106,182800,66247351,438,438,438,438,0
|
|
20241106,182700,66247351,438,438,438,438,0
|
|
20241106,182600,66247351,438,438,438,438,0
|
|
20241106,182500,66247351,438,438,438,438,0
|
|
20241106,182400,66247351,438,438,438,438,0
|
|
20241106,182300,66247351,438,438,438,438,0
|
|
20241106,182200,66247351,438,438,438,438,0
|
|
20241106,182100,66247351,438,438,438,438,1474
|
|
20241106,182000,66247351,438,438,438,438,0
|
|
20241106,181900,66247351,438,438,438,438,0
|
|
20241106,181800,66247351,438,438,438,438,0
|
|
20241106,181700,66247351,438,438,438,438,0
|
|
20241106,181600,66247351,438,438,438,438,0
|
|
20241106,181500,66247351,438,438,438,438,0
|
|
20241106,181400,66247351,438,438,438,438,0
|
|
20241106,181300,66247351,438,438,438,438,0
|
|
20241106,181200,66247351,438,438,438,438,0
|
|
20241106,181100,66247351,438,438,438,438,0
|
|
20241106,181000,66247351,438,438,438,438,0
|
|
20241106,180900,66247351,438,438,438,438,0
|
|
20241106,180800,66247351,438,438,438,438,0
|
|
20241106,180700,66247351,438,438,438,438,0
|
|
20241106,180600,66247351,438,438,438,438,0
|
|
20241106,180500,66247351,438,438,438,438,0
|
|
20241106,180400,66247351,438,438,438,438,0
|
|
20241106,180300,66247351,438,438,438,438,0
|
|
20241106,180200,66247351,438,438,438,438,0
|
|
20241106,180100,66247351,438,438,438,438,0
|
|
20241106,180000,66247351,438,438,438,438,0
|
|
20241106,175900,66247351,438,438,438,438,0
|
|
20241106,175800,66247351,438,438,438,438,0
|
|
20241106,175700,66247351,438,438,438,438,0
|
|
20241106,175600,66247351,438,438,438,438,0
|
|
20241106,175500,66247351,438,438,438,438,0
|
|
20241106,175400,66247351,438,438,438,438,0
|
|
20241106,175300,66247351,438,438,438,438,0
|
|
20241106,175200,66247351,438,438,438,438,0
|
|
20241106,175100,66247351,438,438,438,438,1474
|
|
20241106,175000,66247351,438,438,438,438,0
|
|
20241106,174900,66247351,438,438,438,438,0
|
|
20241106,174800,66247351,438,438,438,438,0
|
|
20241106,174700,66247351,438,438,438,438,0
|
|
20241106,174600,66247351,438,438,438,438,0
|
|
20241106,174500,66247351,438,438,438,438,0
|
|
20241106,174400,66247351,438,438,438,438,0
|
|
20241106,174300,66247351,438,438,438,438,0
|
|
20241106,174200,66247351,438,438,438,438,0
|
|
20241106,174100,66247351,438,438,438,438,0
|
|
20241106,174000,66247351,438,438,438,438,0
|
|
20241106,173900,66247351,438,438,438,438,0
|
|
20241106,173800,66247351,438,438,438,438,0
|
|
20241106,173700,66247351,438,438,438,438,0
|
|
20241106,173600,66247351,438,438,438,438,0
|
|
20241106,173500,66247351,438,438,438,438,0
|
|
20241106,173400,66247351,438,438,438,438,0
|
|
20241106,173300,66247351,438,438,438,438,0
|
|
20241106,173200,66247351,438,438,438,438,0
|
|
20241106,173100,66247351,438,438,438,438,0
|
|
20241106,173000,66247351,438,438,438,438,0
|
|
20241106,172900,66247351,438,438,438,438,0
|
|
20241106,172800,66247351,438,438,438,438,0
|
|
20241106,172700,66247351,438,438,438,438,0
|
|
20241106,172600,66247351,438,438,438,438,0
|
|
20241106,172500,66247351,438,438,438,438,0
|
|
20241106,172400,66247351,438,438,438,438,0
|
|
20241106,172300,66247351,438,438,438,438,0
|
|
20241106,172200,66247351,438,438,438,438,0
|
|
20241106,172100,66247351,438,438,438,438,1474
|
|
20241106,172000,66247351,438,438,438,438,0
|
|
20241106,171900,66247351,438,438,438,438,0
|
|
20241106,171800,66247351,438,438,438,438,0
|
|
20241106,171700,66247351,438,438,438,438,0
|
|
20241106,171600,66247351,438,438,438,438,0
|
|
20241106,171500,66247351,438,438,438,438,0
|
|
20241106,171400,66247351,438,438,438,438,0
|
|
20241106,171300,66247351,438,438,438,438,0
|
|
20241106,171200,66247351,438,438,438,438,0
|
|
20241106,171100,66247351,438,438,438,438,0
|
|
20241106,171000,66247351,438,438,438,438,0
|
|
20241106,170900,66247351,438,438,438,438,0
|
|
20241106,170800,66247351,438,438,438,438,0
|
|
20241106,170700,66247351,438,438,438,438,0
|
|
20241106,170600,66247351,438,438,438,438,0
|
|
20241106,170500,66247351,438,438,438,438,0
|
|
20241106,170400,66247351,438,438,438,438,0
|
|
20241106,170300,66247351,438,438,438,438,0
|
|
20241106,170200,66247351,438,438,438,438,0
|
|
20241106,170100,66247351,438,438,438,438,0
|
|
20241106,170000,66247351,438,438,438,438,0
|
|
20241106,165900,66247351,438,438,438,438,0
|
|
20241106,165800,66247351,438,438,438,438,0
|
|
20241106,165700,66247351,438,438,438,438,0
|
|
20241106,165600,66247351,438,438,438,438,0
|
|
20241106,165500,66247351,438,438,438,438,0
|
|
20241106,165400,66247351,438,438,438,438,0
|
|
20241106,165300,66247351,438,438,438,438,0
|
|
20241106,165200,66247351,438,438,438,438,0
|
|
20241106,165100,66247351,438,438,438,438,1474
|
|
20241106,165000,66247351,438,438,438,438,0
|
|
20241106,164900,66247351,438,438,438,438,0
|
|
20241106,164800,66247351,438,438,438,438,0
|
|
20241106,164700,66247351,438,438,438,438,0
|
|
20241106,164600,66247351,438,438,438,438,0
|
|
20241106,164500,66247351,438,438,438,438,0
|
|
20241106,164400,66247351,438,438,438,438,0
|
|
20241106,164300,66247351,438,438,438,438,0
|
|
20241106,164200,66247351,438,438,438,438,0
|
|
20241106,164100,66247351,438,438,438,438,0
|
|
20241106,164000,66247351,438,438,438,438,0
|
|
20241106,163900,66247351,438,438,438,438,0
|
|
20241106,163800,66247351,438,438,438,438,0
|
|
20241106,163700,66247351,438,438,438,438,0
|
|
20241106,163600,66247351,438,438,438,438,0
|
|
20241106,163500,66247351,438,438,438,438,0
|
|
20241106,163400,66247351,438,438,438,438,0
|
|
20241106,163300,66247351,438,438,438,438,0
|
|
20241106,163200,66247351,438,438,438,438,0
|
|
20241106,163100,66247351,438,438,438,438,0
|
|
20241106,163000,66247351,438,438,438,438,0
|
|
20241106,162900,66247351,438,438,438,438,0
|
|
20241106,162800,66247351,438,438,438,438,0
|
|
20241106,162700,66247351,438,438,438,438,0
|
|
20241106,162600,66247351,438,438,438,438,0
|
|
20241106,162500,66247351,438,438,438,438,0
|
|
20241106,162400,66247351,438,438,438,438,0
|
|
20241106,162300,66247351,438,438,438,438,0
|
|
20241106,162200,66247351,438,438,438,438,0
|
|
20241106,162100,66247351,438,438,438,438,1474
|
|
20241106,162000,66247351,438,438,438,438,0
|
|
20241106,161900,66247351,438,438,438,438,0
|
|
20241106,161800,66247351,438,438,438,438,0
|
|
20241106,161700,66247351,438,438,438,438,0
|
|
20241106,161600,66247351,438,438,438,438,0
|
|
20241106,161500,66247351,438,438,438,438,0
|
|
20241106,161400,66247351,438,438,438,438,0
|
|
20241106,161300,66247351,438,438,438,438,0
|
|
20241106,161200,66247351,438,438,438,438,0
|
|
20241106,161100,66247351,438,438,438,438,0
|
|
20241106,161000,66247351,438,438,438,438,0
|
|
20241106,160900,66247351,438,438,438,438,0
|
|
20241106,160800,66247351,438,438,438,438,0
|
|
20241106,160700,66247351,438,438,438,438,0
|
|
20241106,160600,66247351,438,438,438,438,0
|
|
20241106,160500,66247351,438,438,438,438,0
|
|
20241106,160400,66247351,438,438,438,438,0
|
|
20241106,160300,66247351,438,438,438,438,0
|
|
20241106,160200,66247351,438,438,438,438,0
|
|
20241106,160100,66247351,438,438,438,438,0
|
|
20241106,160000,66247351,438,438,438,438,0
|
|
20241106,155900,66247351,438,438,438,438,0
|
|
20241106,155800,66247351,438,438,438,438,0
|
|
20241106,155700,66247351,438,438,438,438,0
|
|
20241106,155600,66247351,438,438,438,438,0
|
|
20241106,155500,66247351,438,438,438,438,0
|
|
20241106,155400,66247351,438,438,438,438,0
|
|
20241106,155300,66247351,438,438,438,438,0
|
|
20241106,155200,66247351,438,438,438,438,0
|
|
20241106,155100,66247351,438,438,438,438,1474
|
|
20241106,155000,66247351,438,438,438,438,0
|
|
20241106,154900,66247351,438,438,438,438,0
|
|
20241106,154800,66247351,438,438,438,438,0
|
|
20241106,154700,66247351,438,438,438,438,0
|
|
20241106,154600,66247351,438,438,438,438,0
|
|
20241106,154500,66247351,438,438,438,438,0
|
|
20241106,154400,66247351,438,438,438,438,0
|
|
20241106,154300,66247351,438,438,438,438,0
|
|
20241106,154200,66247351,438,438,438,438,0
|
|
20241106,154100,66247351,438,438,438,438,0
|
|
20241106,154000,66247351,438,438,438,438,0
|
|
20241106,153900,66247351,438,438,438,438,0
|
|
20241106,153800,66247351,438,438,438,438,0
|
|
20241106,153700,66247351,438,438,438,438,0
|
|
20241106,153600,66247351,438,438,438,438,0
|
|
20241106,153500,66247351,438,438,438,438,0
|
|
20241106,153400,66247351,438,438,438,438,0
|
|
20241106,153300,66247351,438,438,438,438,0
|
|
20241106,153200,66247351,438,438,438,438,0
|
|
20241106,153100,66247351,438,438,438,438,0
|
|
20241106,153000,66247351,438,438,438,438,1474
|
|
20241106,152900,65601739,440,440,440,440,0
|
|
20241106,152800,65601739,440,440,440,440,0
|
|
20241106,152700,65601739,440,440,440,440,0
|
|
20241106,152600,65601739,440,440,440,440,0
|
|
20241106,152500,65601739,440,440,440,440,0
|
|
20241106,152400,65601739,440,440,440,440,0
|
|
20241106,152300,65601739,440,440,440,440,0
|
|
20241106,152200,65601739,440,440,440,440,0
|
|
20241106,152100,65601739,440,440,440,440,0
|
|
20241106,152000,65601739,440,440,440,440,0
|
|
20241106,151900,65601739,440,440,440,440,9
|
|
20241106,151800,65597779,440,440,440,440,0
|
|
20241106,151700,65597779,440,440,440,440,1
|
|
20241106,151600,65597339,439,439,439,439,4
|
|
20241106,151500,65595583,440,440,440,440,0
|
|
20241106,151400,65595583,440,440,440,440,0
|
|
20241106,151300,65595583,440,440,440,440,2
|
|
20241106,151200,65594703,440,440,440,440,0
|
|
20241106,151100,65594703,440,440,440,439,8
|
|
20241106,151000,65591185,440,440,440,440,1
|
|
20241106,150900,65590745,440,440,440,440,0
|
|
20241106,150800,65590745,440,440,440,440,4
|
|
20241106,150700,65588985,439,439,439,439,4
|
|
20241106,150600,65587229,440,440,440,440,100
|
|
20241106,150500,65543229,440,440,440,440,0
|
|
20241106,150400,65543229,440,440,440,440,4
|
|
20241106,150300,65541469,440,439,440,439,2
|
|
20241106,150200,65540590,439,439,439,439,332
|
|
20241106,150100,65394842,439,439,439,439,272
|
|
20241106,150000,65275434,439,439,439,439,345
|
|
20241106,145900,65123979,439,439,439,439,0
|
|
20241106,145800,65123979,439,439,439,439,0
|
|
20241106,145700,65123979,439,439,439,439,0
|
|
20241106,145600,65123979,439,439,439,439,0
|
|
20241106,145500,65123979,439,439,439,439,0
|
|
20241106,145400,65123979,439,439,439,439,0
|
|
20241106,145300,65123979,439,439,439,439,6
|
|
20241106,145200,65121345,439,439,439,439,1
|
|
20241106,145100,65120906,439,439,439,439,0
|
|
20241106,145000,65120906,439,439,439,439,0
|
|
20241106,144900,65120906,439,439,439,439,0
|
|
20241106,144800,65120906,439,439,439,439,1
|
|
20241106,144700,65120467,439,439,439,439,18
|
|
20241106,144600,65112565,439,439,439,439,0
|
|
20241106,144500,65112565,439,439,439,439,0
|
|
20241106,144400,65112565,439,439,439,439,0
|
|
20241106,144300,65112565,439,439,439,439,0
|
|
20241106,144200,65112565,439,439,439,439,0
|
|
20241106,144100,65112565,439,439,439,439,0
|
|
20241106,144000,65112565,439,439,439,439,0
|
|
20241106,143900,65112565,439,439,439,439,0
|
|
20241106,143800,65112565,439,438,439,438,6
|
|
20241106,143700,65109936,439,439,439,439,0
|
|
20241106,143600,65109936,439,439,439,439,0
|
|
20241106,143500,65109936,439,439,439,439,14
|
|
20241106,143400,65103790,439,439,439,439,3
|
|
20241106,143300,65102473,439,439,439,439,80
|
|
20241106,143200,65067353,439,439,439,439,0
|
|
20241106,143100,65067353,439,439,439,439,0
|
|
20241106,143000,65067353,439,439,439,438,304
|
|
20241106,142900,64934197,439,438,439,438,694
|
|
20241106,142800,64630224,438,438,438,438,0
|
|
20241106,142700,64630224,438,438,438,438,0
|
|
20241106,142600,64630224,438,438,438,438,0
|
|
20241106,142500,64630224,438,438,438,438,0
|
|
20241106,142400,64630224,438,438,438,438,0
|
|
20241106,142300,64630224,438,438,438,438,0
|
|
20241106,142200,64630224,438,438,438,438,0
|
|
20241106,142100,64630224,438,438,438,438,0
|
|
20241106,142000,64630224,438,438,438,438,1
|
|
20241106,141900,64629786,438,438,438,438,10
|
|
20241106,141800,64625406,438,438,438,438,0
|
|
20241106,141700,64625406,438,438,438,438,31
|
|
20241106,141600,64611828,438,438,438,438,0
|
|
20241106,141500,64611828,438,438,438,438,0
|
|
20241106,141400,64611828,438,438,438,438,0
|
|
20241106,141300,64611828,438,438,438,438,0
|
|
20241106,141200,64611828,438,438,438,438,0
|
|
20241106,141100,64611828,438,438,438,438,0
|
|
20241106,141000,64611828,438,438,438,438,0
|
|
20241106,140900,64611828,438,438,438,438,0
|
|
20241106,140800,64611828,438,438,438,438,0
|
|
20241106,140700,64611828,438,438,438,438,0
|
|
20241106,140600,64611828,438,438,438,438,0
|
|
20241106,140500,64611828,438,438,438,438,0
|
|
20241106,140400,64611828,438,438,438,438,0
|
|
20241106,140300,64611828,438,438,438,438,0
|
|
20241106,140200,64611828,438,438,438,438,0
|
|
20241106,140100,64611828,438,438,438,438,0
|
|
20241106,140000,64611828,438,438,438,438,1
|
|
20241106,135900,64611390,438,438,438,438,0
|
|
20241106,135800,64611390,438,438,438,438,0
|
|
20241106,135700,64611390,438,438,438,438,0
|
|
20241106,135600,64611390,438,438,438,438,0
|
|
20241106,135500,64611390,438,438,438,438,0
|
|
20241106,135400,64611390,438,438,438,438,0
|
|
20241106,135300,64611390,438,437,438,437,381
|
|
20241106,135200,64444892,438,438,438,438,1
|
|
20241106,135100,64444454,437,437,437,437,300
|
|
20241106,135000,64313354,438,438,438,438,0
|
|
20241106,134900,64313354,438,438,438,438,0
|
|
20241106,134800,64313354,438,438,438,438,2
|
|
20241106,134700,64312478,438,438,438,438,3
|
|
20241106,134600,64311164,438,438,438,438,7
|
|
20241106,134500,64308098,438,437,438,437,506
|
|
20241106,134400,64086970,438,438,438,438,0
|
|
20241106,134300,64086970,438,437,438,437,20
|
|
20241106,134200,64078212,437,437,437,437,0
|
|
20241106,134100,64078212,437,437,438,437,4632
|
|
20241106,134000,62054025,437,437,437,437,273
|
|
20241106,133900,61934724,437,437,437,437,0
|
|
20241106,133800,61934724,437,437,437,437,0
|
|
20241106,133700,61934724,437,437,437,437,0
|
|
20241106,133600,61934724,437,437,437,437,0
|
|
20241106,133500,61934724,437,437,437,437,0
|
|
20241106,133400,61934724,437,435,437,435,899
|
|
20241106,133300,61543657,435,435,435,435,0
|
|
20241106,133200,61543657,435,435,435,435,0
|
|
20241106,133100,61543657,435,435,435,435,0
|
|
20241106,133000,61543657,435,435,435,435,0
|
|
20241106,132900,61543657,435,435,435,435,2001
|
|
20241106,132800,60673222,433,433,433,433,0
|
|
20241106,132700,60673222,433,435,435,433,10001
|
|
20241106,132600,56335385,437,435,437,435,608
|
|
20241106,132500,56070903,437,437,437,437,0
|
|
20241106,132400,56070903,437,435,437,435,301
|
|
20241106,132300,55939966,437,437,437,437,0
|
|
20241106,132200,55939966,437,437,437,437,0
|
|
20241106,132100,55939966,437,437,437,437,0
|
|
20241106,132000,55939966,437,437,437,437,0
|
|
20241106,131900,55939966,437,437,437,437,0
|
|
20241106,131800,55939966,437,437,437,437,0
|
|
20241106,131700,55939966,437,437,437,437,0
|
|
20241106,131600,55939966,437,437,437,437,0
|
|
20241106,131500,55939966,437,437,437,437,0
|
|
20241106,131400,55939966,437,437,437,437,0
|
|
20241106,131300,55939966,437,437,437,437,1
|
|
20241106,131200,55939529,437,437,437,437,0
|
|
20241106,131100,55939529,437,437,437,437,0
|
|
20241106,131000,55939529,437,437,437,437,0
|
|
20241106,130900,55939529,437,437,437,437,0
|
|
20241106,130800,55939529,437,437,437,437,1
|
|
20241106,130700,55939092,437,437,437,437,0
|
|
20241106,130600,55939092,437,437,437,437,0
|
|
20241106,130500,55939092,437,437,437,437,0
|
|
20241106,130400,55939092,437,437,437,437,0
|
|
20241106,130300,55939092,437,437,437,437,0
|
|
20241106,130200,55939092,437,437,437,437,0
|
|
20241106,130100,55939092,437,437,437,437,0
|
|
20241106,130000,55939092,437,437,437,437,0
|
|
20241106,125900,55939092,437,437,437,437,0
|
|
20241106,125800,55939092,437,437,437,437,0
|
|
20241106,125700,55939092,437,437,437,437,0
|
|
20241106,125600,55939092,437,437,437,437,0
|
|
20241106,125500,55939092,437,437,437,437,0
|
|
20241106,125400,55939092,437,437,437,437,0
|
|
20241106,125300,55939092,437,437,437,437,0
|
|
20241106,125200,55939092,437,437,437,437,0
|
|
20241106,125100,55939092,437,437,437,437,0
|
|
20241106,125000,55939092,437,436,437,436,66
|
|
20241106,124900,55910314,435,435,435,435,2000
|
|
20241106,124800,55040314,435,435,435,435,0
|
|
20241106,124700,55040314,435,435,435,435,0
|
|
20241106,124600,55040314,435,435,435,435,0
|
|
20241106,124500,55040314,435,435,435,435,0
|
|
20241106,124400,55040314,435,435,435,435,0
|
|
20241106,124300,55040314,435,435,435,435,0
|
|
20241106,124200,55040314,435,435,435,435,1
|
|
20241106,124100,55039879,434,434,434,434,0
|
|
20241106,124000,55039879,434,434,434,434,0
|
|
20241106,123900,55039879,434,434,434,434,8048
|
|
20241106,123800,51547047,435,435,435,432,14863
|
|
20241106,123700,45112298,436,435,436,435,1008
|
|
20241106,123600,44673811,433,435,436,433,6880
|
|
20241106,123500,41689666,434,434,434,434,899
|
|
20241106,123400,41299500,432,432,434,432,3
|
|
20241106,123300,41298202,434,434,434,434,0
|
|
20241106,123200,41298202,434,432,434,432,9636
|
|
20241106,123100,37135180,430,430,430,430,1
|
|
20241106,123000,37134750,430,430,430,430,0
|
|
20241106,122900,37134750,430,430,430,430,0
|
|
20241106,122800,37134750,430,430,430,430,11
|
|
20241106,122700,37130020,430,430,430,430,0
|
|
20241106,122600,37130020,430,430,430,430,0
|
|
20241106,122500,37130020,430,430,430,430,0
|
|
20241106,122400,37130020,430,430,430,430,0
|
|
20241106,122300,37130020,430,430,430,430,0
|
|
20241106,122200,37130020,430,432,432,430,14015
|
|
20241106,122100,31090624,432,433,435,432,2375
|
|
20241106,122000,30063375,434,434,434,434,0
|
|
20241106,121900,30063375,434,434,434,434,0
|
|
20241106,121800,30063375,434,434,434,434,1
|
|
20241106,121700,30062941,434,434,434,434,1
|
|
20241106,121600,30062507,434,434,434,434,0
|
|
20241106,121500,30062507,434,434,434,434,0
|
|
20241106,121400,30062507,434,434,434,434,0
|
|
20241106,121300,30062507,434,434,434,434,0
|
|
20241106,121200,30062507,434,434,434,434,0
|
|
20241106,121100,30062507,434,434,434,434,0
|
|
20241106,121000,30062507,434,434,434,434,20
|
|
20241106,120900,30053827,435,435,435,435,0
|
|
20241106,120800,30053827,435,435,435,435,0
|
|
20241106,120700,30053827,435,435,435,435,0
|
|
20241106,120600,30053827,435,435,435,435,0
|
|
20241106,120500,30053827,435,435,435,435,0
|
|
20241106,120400,30053827,435,435,435,435,0
|
|
20241106,120300,30053827,435,435,435,435,0
|
|
20241106,120200,30053827,435,435,435,435,0
|
|
20241106,120100,30053827,435,435,435,435,0
|
|
20241106,120000,30053827,435,435,435,435,0
|
|
20241106,115900,30053827,435,435,435,435,0
|
|
20241106,115800,30053827,435,435,435,435,0
|
|
20241106,115700,30053827,435,435,435,435,0
|
|
20241106,115600,30053827,435,435,435,435,0
|
|
20241106,115500,30053827,435,435,435,435,0
|
|
20241106,115400,30053827,435,435,435,435,0
|
|
20241106,115300,30053827,435,435,435,435,0
|
|
20241106,115200,30053827,435,435,435,435,0
|
|
20241106,115100,30053827,435,435,435,435,1
|
|
20241106,115000,30053392,434,434,434,434,0
|
|
20241106,114900,30053392,434,434,434,434,0
|
|
20241106,114800,30053392,434,434,434,434,0
|
|
20241106,114700,30053392,434,434,434,434,0
|
|
20241106,114600,30053392,434,434,434,434,0
|
|
20241106,114500,30053392,434,434,434,434,0
|
|
20241106,114400,30053392,434,434,434,434,0
|
|
20241106,114300,30053392,434,434,434,434,0
|
|
20241106,114200,30053392,434,434,434,434,71
|
|
20241106,114100,30022578,434,434,434,434,0
|
|
20241106,114000,30022578,434,434,434,434,0
|
|
20241106,113900,30022578,434,434,434,434,5
|
|
20241106,113800,30020408,435,435,435,435,0
|
|
20241106,113700,30020408,435,435,435,435,0
|
|
20241106,113600,30020408,435,435,435,435,0
|
|
20241106,113500,30020408,435,435,435,435,0
|
|
20241106,113400,30020408,435,435,435,435,0
|
|
20241106,113300,30020408,435,435,435,435,1
|
|
20241106,113200,30019973,434,434,434,434,0
|
|
20241106,113100,30019973,434,434,434,434,0
|
|
20241106,113000,30019973,434,434,434,434,0
|
|
20241106,112900,30019973,434,434,434,434,0
|
|
20241106,112800,30019973,434,434,434,434,0
|
|
20241106,112700,30019973,434,434,434,434,0
|
|
20241106,112600,30019973,434,434,434,434,0
|
|
20241106,112500,30019973,434,434,434,434,0
|
|
20241106,112400,30019973,434,434,434,434,1
|
|
20241106,112300,30019539,435,435,435,435,0
|
|
20241106,112200,30019539,435,435,435,435,0
|
|
20241106,112100,30019539,435,435,435,435,0
|
|
20241106,112000,30019539,435,435,435,435,0
|
|
20241106,111900,30019539,435,435,435,435,0
|
|
20241106,111800,30019539,435,435,435,435,0
|
|
20241106,111700,30019539,435,435,435,435,0
|
|
20241106,111600,30019539,435,435,435,435,0
|
|
20241106,111500,30019539,435,435,435,435,0
|
|
20241106,111400,30019539,435,435,435,435,0
|
|
20241106,111300,30019539,435,435,435,435,0
|
|
20241106,111200,30019539,435,435,435,435,0
|
|
20241106,111100,30019539,435,435,435,435,0
|
|
20241106,111000,30019539,435,435,435,435,0
|
|
20241106,110900,30019539,435,435,435,435,0
|
|
20241106,110800,30019539,435,435,435,435,0
|
|
20241106,110700,30019539,435,435,435,435,0
|
|
20241106,110600,30019539,435,435,435,435,1
|
|
20241106,110500,30019104,435,435,435,435,0
|
|
20241106,110400,30019104,435,435,435,435,0
|
|
20241106,110300,30019104,435,435,435,435,0
|
|
20241106,110200,30019104,435,435,435,435,0
|
|
20241106,110100,30019104,435,435,435,435,0
|
|
20241106,110000,30019104,435,435,435,435,0
|
|
20241106,105900,30019104,435,435,435,435,0
|
|
20241106,105800,30019104,435,435,435,435,0
|
|
20241106,105700,30019104,435,435,435,435,0
|
|
20241106,105600,30019104,435,435,435,435,0
|
|
20241106,105500,30019104,435,435,435,435,0
|
|
20241106,105400,30019104,435,435,435,435,0
|
|
20241106,105300,30019104,435,435,435,435,0
|
|
20241106,105200,30019104,435,435,435,435,1
|
|
20241106,105100,30018669,433,433,433,433,0
|
|
20241106,105000,30018669,433,433,433,433,9750
|
|
20241106,104900,25796919,434,434,434,434,250
|
|
20241106,104800,25688419,435,435,435,435,0
|
|
20241106,104700,25688419,435,435,435,435,0
|
|
20241106,104600,25688419,435,435,435,435,3598
|
|
20241106,104500,24123289,437,437,437,437,0
|
|
20241106,104400,24123289,437,437,437,437,4
|
|
20241106,104300,24121541,437,437,437,437,0
|
|
20241106,104200,24121541,437,437,437,437,0
|
|
20241106,104100,24121541,437,437,437,437,0
|
|
20241106,104000,24121541,437,437,437,437,0
|
|
20241106,103900,24121541,437,437,437,437,0
|
|
20241106,103800,24121541,437,437,437,437,0
|
|
20241106,103700,24121541,437,437,437,437,0
|
|
20241106,103600,24121541,437,437,437,437,0
|
|
20241106,103500,24121541,437,437,437,437,0
|
|
20241106,103400,24121541,437,437,437,437,1
|
|
20241106,103300,24121104,437,437,437,437,0
|
|
20241106,103200,24121104,437,437,437,437,2
|
|
20241106,103100,24120230,435,436,436,435,1000
|
|
20241106,103000,23685229,438,438,438,438,0
|
|
20241106,102900,23685229,438,438,438,438,0
|
|
20241106,102800,23685229,438,438,438,438,0
|
|
20241106,102700,23685229,438,438,438,438,2
|
|
20241106,102600,23684353,436,436,436,436,0
|
|
20241106,102500,23684353,436,436,438,436,7
|
|
20241106,102400,23681299,438,436,438,436,4
|
|
20241106,102300,23679551,436,436,436,436,0
|
|
20241106,102200,23679551,436,436,436,436,0
|
|
20241106,102100,23679551,436,435,436,435,502
|
|
20241106,102000,23461179,435,435,435,435,0
|
|
20241106,101900,23461179,435,435,435,435,0
|
|
20241106,101800,23461179,435,435,435,435,1000
|
|
20241106,101700,23026179,435,435,435,435,0
|
|
20241106,101600,23026179,435,435,435,435,1
|
|
20241106,101500,23025744,435,435,435,435,2000
|
|
20241106,101400,22155744,435,435,435,435,4000
|
|
20241106,101300,20415744,435,435,435,435,0
|
|
20241106,101200,20415744,435,435,435,435,448
|
|
20241106,101100,20220864,435,435,435,435,18
|
|
20241106,101000,20213034,435,435,435,435,1
|
|
20241106,100900,20212599,434,434,434,434,0
|
|
20241106,100800,20212599,434,434,434,434,0
|
|
20241106,100700,20212599,434,434,434,434,0
|
|
20241106,100600,20212599,434,434,434,434,0
|
|
20241106,100500,20212599,434,434,434,434,79
|
|
20241106,100400,20178313,434,434,434,434,648
|
|
20241106,100300,19897081,436,436,436,436,0
|
|
20241106,100200,19897081,436,437,437,435,15849
|
|
20241106,100100,12999002,439,439,439,439,0
|
|
20241106,100000,12999002,439,438,439,438,6
|
|
20241106,095900,12996369,440,439,440,439,3
|
|
20241106,095800,12995051,438,438,438,438,0
|
|
20241106,095700,12995051,438,438,438,438,0
|
|
20241106,095600,12995051,438,438,438,438,0
|
|
20241106,095500,12995051,438,437,438,437,558
|
|
20241106,095400,12751202,440,440,440,440,0
|
|
20241106,095300,12751202,440,440,440,440,0
|
|
20241106,095200,12751202,440,440,440,440,0
|
|
20241106,095100,12751202,440,440,440,440,0
|
|
20241106,095000,12751202,440,440,440,440,0
|
|
20241106,094900,12751202,440,439,440,439,4
|
|
20241106,094800,12749445,439,439,439,439,704
|
|
20241106,094700,12440389,440,440,440,440,0
|
|
20241106,094600,12440389,440,440,440,440,0
|
|
20241106,094500,12440389,440,440,440,440,0
|
|
20241106,094400,12440389,440,440,440,440,0
|
|
20241106,094300,12440389,440,436,440,436,1612
|
|
20241106,094200,11735117,436,436,436,436,0
|
|
20241106,094100,11735117,436,436,436,436,0
|
|
20241106,094000,11735117,436,436,436,436,2
|
|
20241106,093900,11734245,436,436,436,436,2
|
|
20241106,093800,11733373,436,436,436,436,0
|
|
20241106,093700,11733373,436,436,436,436,0
|
|
20241106,093600,11733373,436,436,436,436,0
|
|
20241106,093500,11733373,436,436,437,436,11
|
|
20241106,093400,11728575,436,437,437,434,375
|
|
20241106,093300,11565446,437,436,437,436,203
|
|
20241106,093200,11476895,435,436,436,435,4
|
|
20241106,093100,11475154,436,436,436,436,1
|
|
20241106,093000,11474718,435,435,435,435,3
|
|
20241106,092900,11473413,435,435,435,435,3
|
|
20241106,092800,11472108,435,435,435,435,0
|
|
20241106,092700,11472108,435,435,435,435,3
|
|
20241106,092600,11470803,435,437,437,435,4
|
|
20241106,092500,11469061,435,435,435,435,3
|
|
20241106,092400,11467756,435,435,435,435,0
|
|
20241106,092300,11467756,435,435,435,435,3
|
|
20241106,092200,11466451,440,435,440,435,6
|
|
20241106,092100,11463829,440,440,440,440,0
|
|
20241106,092000,11463829,440,436,441,435,61
|
|
20241106,091900,11437068,434,434,434,434,3
|
|
20241106,091800,11435766,435,435,435,433,1001
|
|
20241106,091700,11001711,441,435,441,435,7
|
|
20241106,091600,10998650,439,437,439,435,5
|
|
20241106,091500,10996467,441,437,441,437,320
|
|
20241106,091400,10856623,435,438,438,435,9184
|
|
20241106,091300,6843218,441,437,441,437,4
|
|
20241106,091200,6841466,442,447,447,436,4535
|
|
20241106,091100,4859658,437,445,449,437,4551
|
|
20241106,091000,2834655,445,436,445,435,43
|
|
20241106,090900,2815830,436,436,436,436,518
|
|
20241106,090800,2589982,435,436,436,435,68
|
|
20241106,090700,2560337,433,436,436,433,4
|
|
20241106,090600,2558601,434,434,434,434,0
|
|
20241106,090500,2558601,434,434,434,434,4
|
|
20241106,090400,2556865,433,433,433,433,3
|
|
20241106,090300,2555566,433,433,433,433,3
|
|
20241106,090200,2554267,433,433,433,433,0
|
|
20241106,090100,2554267,433,433,433,433,3
|
|
20241106,090000,2552968,433,433,433,433,5896
|