593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185000,41617049,426,426,426,426,2906
|
|
20241111,184900,41617049,426,426,426,426,0
|
|
20241111,184800,41617049,426,426,426,426,0
|
|
20241111,184700,41617049,426,426,426,426,0
|
|
20241111,184600,41617049,426,426,426,426,0
|
|
20241111,184500,41617049,426,426,426,426,0
|
|
20241111,184400,41617049,426,426,426,426,0
|
|
20241111,184300,41617049,426,426,426,426,0
|
|
20241111,184200,41617049,426,426,426,426,0
|
|
20241111,184100,41617049,426,426,426,426,0
|
|
20241111,184000,41617049,426,426,426,426,0
|
|
20241111,183900,41617049,426,426,426,426,0
|
|
20241111,183800,41617049,426,426,426,426,0
|
|
20241111,183700,41617049,426,426,426,426,0
|
|
20241111,183600,41617049,426,426,426,426,0
|
|
20241111,183500,41617049,426,426,426,426,0
|
|
20241111,183400,41617049,426,426,426,426,0
|
|
20241111,183300,41617049,426,426,426,426,0
|
|
20241111,183200,41617049,426,426,426,426,0
|
|
20241111,183100,41617049,426,426,426,426,0
|
|
20241111,183000,41617049,426,426,426,426,0
|
|
20241111,182900,41617049,426,426,426,426,0
|
|
20241111,182800,41617049,426,426,426,426,0
|
|
20241111,182700,41617049,426,426,426,426,0
|
|
20241111,182600,41617049,426,426,426,426,0
|
|
20241111,182500,41617049,426,426,426,426,0
|
|
20241111,182400,41617049,426,426,426,426,0
|
|
20241111,182300,41617049,426,426,426,426,0
|
|
20241111,182200,41617049,426,426,426,426,0
|
|
20241111,182100,41617049,426,426,426,426,0
|
|
20241111,182000,41617049,426,426,426,426,2906
|
|
20241111,181900,41617049,426,426,426,426,0
|
|
20241111,181800,41617049,426,426,426,426,0
|
|
20241111,181700,41617049,426,426,426,426,0
|
|
20241111,181600,41617049,426,426,426,426,0
|
|
20241111,181500,41617049,426,426,426,426,0
|
|
20241111,181400,41617049,426,426,426,426,0
|
|
20241111,181300,41617049,426,426,426,426,0
|
|
20241111,181200,41617049,426,426,426,426,0
|
|
20241111,181100,41617049,426,426,426,426,0
|
|
20241111,181000,41617049,426,426,426,426,0
|
|
20241111,180900,41617049,426,426,426,426,0
|
|
20241111,180800,41617049,426,426,426,426,0
|
|
20241111,180700,41617049,426,426,426,426,0
|
|
20241111,180600,41617049,426,426,426,426,0
|
|
20241111,180500,41617049,426,426,426,426,0
|
|
20241111,180400,41617049,426,426,426,426,0
|
|
20241111,180300,41617049,426,426,426,426,0
|
|
20241111,180200,41617049,426,426,426,426,0
|
|
20241111,180100,41617049,426,426,426,426,0
|
|
20241111,180000,41617049,426,426,426,426,0
|
|
20241111,175900,41617049,426,426,426,426,0
|
|
20241111,175800,41617049,426,426,426,426,0
|
|
20241111,175700,41617049,426,426,426,426,0
|
|
20241111,175600,41617049,426,426,426,426,0
|
|
20241111,175500,41617049,426,426,426,426,0
|
|
20241111,175400,41617049,426,426,426,426,0
|
|
20241111,175300,41617049,426,426,426,426,0
|
|
20241111,175200,41617049,426,426,426,426,0
|
|
20241111,175100,41617049,426,426,426,426,0
|
|
20241111,175000,41617049,426,426,426,426,2906
|
|
20241111,174900,41617049,426,426,426,426,0
|
|
20241111,174800,41617049,426,426,426,426,0
|
|
20241111,174700,41617049,426,426,426,426,0
|
|
20241111,174600,41617049,426,426,426,426,0
|
|
20241111,174500,41617049,426,426,426,426,0
|
|
20241111,174400,41617049,426,426,426,426,0
|
|
20241111,174300,41617049,426,426,426,426,0
|
|
20241111,174200,41617049,426,426,426,426,0
|
|
20241111,174100,41617049,426,426,426,426,0
|
|
20241111,174000,41617049,426,426,426,426,0
|
|
20241111,173900,41617049,426,426,426,426,0
|
|
20241111,173800,41617049,426,426,426,426,0
|
|
20241111,173700,41617049,426,426,426,426,0
|
|
20241111,173600,41617049,426,426,426,426,0
|
|
20241111,173500,41617049,426,426,426,426,0
|
|
20241111,173400,41617049,426,426,426,426,0
|
|
20241111,173300,41617049,426,426,426,426,0
|
|
20241111,173200,41617049,426,426,426,426,0
|
|
20241111,173100,41617049,426,426,426,426,0
|
|
20241111,173000,41617049,426,426,426,426,0
|
|
20241111,172900,41617049,426,426,426,426,0
|
|
20241111,172800,41617049,426,426,426,426,0
|
|
20241111,172700,41617049,426,426,426,426,0
|
|
20241111,172600,41617049,426,426,426,426,0
|
|
20241111,172500,41617049,426,426,426,426,0
|
|
20241111,172400,41617049,426,426,426,426,0
|
|
20241111,172300,41617049,426,426,426,426,0
|
|
20241111,172200,41617049,426,426,426,426,0
|
|
20241111,172100,41617049,426,426,426,426,0
|
|
20241111,172000,41617049,426,426,426,426,2906
|
|
20241111,171900,41617049,426,426,426,426,0
|
|
20241111,171800,41617049,426,426,426,426,0
|
|
20241111,171700,41617049,426,426,426,426,0
|
|
20241111,171600,41617049,426,426,426,426,0
|
|
20241111,171500,41617049,426,426,426,426,0
|
|
20241111,171400,41617049,426,426,426,426,0
|
|
20241111,171300,41617049,426,426,426,426,0
|
|
20241111,171200,41617049,426,426,426,426,0
|
|
20241111,171100,41617049,426,426,426,426,0
|
|
20241111,171000,41617049,426,426,426,426,0
|
|
20241111,170900,41617049,426,426,426,426,0
|
|
20241111,170800,41617049,426,426,426,426,0
|
|
20241111,170700,41617049,426,426,426,426,0
|
|
20241111,170600,41617049,426,426,426,426,0
|
|
20241111,170500,41617049,426,426,426,426,0
|
|
20241111,170400,41617049,426,426,426,426,0
|
|
20241111,170300,41617049,426,426,426,426,0
|
|
20241111,170200,41617049,426,426,426,426,0
|
|
20241111,170100,41617049,426,426,426,426,0
|
|
20241111,170000,41617049,426,426,426,426,0
|
|
20241111,165900,41617049,426,426,426,426,0
|
|
20241111,165800,41617049,426,426,426,426,0
|
|
20241111,165700,41617049,426,426,426,426,0
|
|
20241111,165600,41617049,426,426,426,426,0
|
|
20241111,165500,41617049,426,426,426,426,0
|
|
20241111,165400,41617049,426,426,426,426,0
|
|
20241111,165300,41617049,426,426,426,426,0
|
|
20241111,165200,41617049,426,426,426,426,0
|
|
20241111,165100,41617049,426,426,426,426,0
|
|
20241111,165000,41617049,426,426,426,426,2906
|
|
20241111,164900,41617049,426,426,426,426,0
|
|
20241111,164800,41617049,426,426,426,426,0
|
|
20241111,164700,41617049,426,426,426,426,0
|
|
20241111,164600,41617049,426,426,426,426,0
|
|
20241111,164500,41617049,426,426,426,426,0
|
|
20241111,164400,41617049,426,426,426,426,0
|
|
20241111,164300,41617049,426,426,426,426,0
|
|
20241111,164200,41617049,426,426,426,426,0
|
|
20241111,164100,41617049,426,426,426,426,0
|
|
20241111,164000,41617049,426,426,426,426,0
|
|
20241111,163900,41617049,426,426,426,426,0
|
|
20241111,163800,41617049,426,426,426,426,0
|
|
20241111,163700,41617049,426,426,426,426,0
|
|
20241111,163600,41617049,426,426,426,426,0
|
|
20241111,163500,41617049,426,426,426,426,0
|
|
20241111,163400,41617049,426,426,426,426,0
|
|
20241111,163300,41617049,426,426,426,426,0
|
|
20241111,163200,41617049,426,426,426,426,0
|
|
20241111,163100,41617049,426,426,426,426,0
|
|
20241111,163000,41617049,426,426,426,426,0
|
|
20241111,162900,41617049,426,426,426,426,0
|
|
20241111,162800,41617049,426,426,426,426,0
|
|
20241111,162700,41617049,426,426,426,426,0
|
|
20241111,162600,41617049,426,426,426,426,0
|
|
20241111,162500,41617049,426,426,426,426,0
|
|
20241111,162400,41617049,426,426,426,426,0
|
|
20241111,162300,41617049,426,426,426,426,0
|
|
20241111,162200,41617049,426,426,426,426,0
|
|
20241111,162100,41617049,426,426,426,426,0
|
|
20241111,162000,41617049,426,426,426,426,2906
|
|
20241111,161900,41617049,426,426,426,426,0
|
|
20241111,161800,41617049,426,426,426,426,0
|
|
20241111,161700,41617049,426,426,426,426,0
|
|
20241111,161600,41617049,426,426,426,426,0
|
|
20241111,161500,41617049,426,426,426,426,0
|
|
20241111,161400,41617049,426,426,426,426,0
|
|
20241111,161300,41617049,426,426,426,426,0
|
|
20241111,161200,41617049,426,426,426,426,0
|
|
20241111,161100,41617049,426,426,426,426,0
|
|
20241111,161000,41617049,426,426,426,426,0
|
|
20241111,160900,41617049,426,426,426,426,0
|
|
20241111,160800,41617049,426,426,426,426,0
|
|
20241111,160700,41617049,426,426,426,426,0
|
|
20241111,160600,41617049,426,426,426,426,0
|
|
20241111,160500,41617049,426,426,426,426,0
|
|
20241111,160400,41617049,426,426,426,426,0
|
|
20241111,160300,41617049,426,426,426,426,0
|
|
20241111,160200,41617049,426,426,426,426,0
|
|
20241111,160100,41617049,426,426,426,426,0
|
|
20241111,160000,41617049,426,426,426,426,0
|
|
20241111,155900,41617049,426,426,426,426,0
|
|
20241111,155800,41617049,426,426,426,426,0
|
|
20241111,155700,41617049,426,426,426,426,0
|
|
20241111,155600,41617049,426,426,426,426,0
|
|
20241111,155500,41617049,426,426,426,426,0
|
|
20241111,155400,41617049,426,426,426,426,0
|
|
20241111,155300,41617049,426,426,426,426,0
|
|
20241111,155200,41617049,426,426,426,426,0
|
|
20241111,155100,41617049,426,426,426,426,0
|
|
20241111,155000,41617049,426,426,426,426,2906
|
|
20241111,154900,41617049,426,426,426,426,0
|
|
20241111,154800,41617049,426,426,426,426,0
|
|
20241111,154700,41617049,426,426,426,426,0
|
|
20241111,154600,41617049,426,426,426,426,0
|
|
20241111,154500,41617049,426,426,426,426,0
|
|
20241111,154400,41617049,426,426,426,426,0
|
|
20241111,154300,41617049,426,426,426,426,0
|
|
20241111,154200,41617049,426,426,426,426,0
|
|
20241111,154100,41617049,426,426,426,426,0
|
|
20241111,154000,41617049,426,426,426,426,0
|
|
20241111,153900,41617049,426,426,426,426,0
|
|
20241111,153800,41617049,426,426,426,426,0
|
|
20241111,153700,41617049,426,426,426,426,0
|
|
20241111,153600,41617049,426,426,426,426,0
|
|
20241111,153500,41617049,426,426,426,426,0
|
|
20241111,153400,41617049,426,426,426,426,0
|
|
20241111,153300,41617049,426,426,426,426,0
|
|
20241111,153200,41617049,426,426,426,426,0
|
|
20241111,153100,41617049,426,426,426,426,0
|
|
20241111,153000,41617049,426,426,426,426,2906
|
|
20241111,152900,40379093,427,427,427,427,0
|
|
20241111,152800,40379093,427,427,427,427,0
|
|
20241111,152700,40379093,427,427,427,427,0
|
|
20241111,152600,40379093,427,427,427,427,0
|
|
20241111,152500,40379093,427,427,427,427,0
|
|
20241111,152400,40379093,427,427,427,427,0
|
|
20241111,152300,40379093,427,427,427,427,0
|
|
20241111,152200,40379093,427,427,427,427,0
|
|
20241111,152100,40379093,427,427,427,427,0
|
|
20241111,152000,40379093,427,427,427,427,0
|
|
20241111,151900,40379093,427,427,427,427,0
|
|
20241111,151800,40379093,427,427,427,427,0
|
|
20241111,151700,40379093,427,427,427,427,0
|
|
20241111,151600,40379093,427,427,427,427,0
|
|
20241111,151500,40379093,427,427,427,427,1
|
|
20241111,151400,40378666,421,427,427,421,5329
|
|
20241111,151300,38121976,427,427,427,427,0
|
|
20241111,151200,38121976,427,427,427,427,1
|
|
20241111,151100,38121549,428,428,428,428,0
|
|
20241111,151000,38121549,428,428,428,428,0
|
|
20241111,150900,38121549,428,428,428,428,0
|
|
20241111,150800,38121549,428,428,428,428,2
|
|
20241111,150700,38120693,425,425,425,425,0
|
|
20241111,150600,38120693,425,425,425,425,0
|
|
20241111,150500,38120693,425,425,425,425,0
|
|
20241111,150400,38120693,425,425,425,425,0
|
|
20241111,150300,38120693,425,425,425,425,0
|
|
20241111,150200,38120693,425,425,425,425,1
|
|
20241111,150100,38120268,428,427,428,427,3
|
|
20241111,150000,38118985,425,425,425,425,2
|
|
20241111,145900,38118135,425,425,425,425,1
|
|
20241111,145800,38117710,425,425,425,425,0
|
|
20241111,145700,38117710,425,425,425,425,0
|
|
20241111,145600,38117710,425,425,425,425,0
|
|
20241111,145500,38117710,425,425,425,425,1
|
|
20241111,145400,38117285,428,428,428,428,0
|
|
20241111,145300,38117285,428,427,428,427,5
|
|
20241111,145200,38115147,424,424,424,424,1
|
|
20241111,145100,38114723,428,425,428,424,30
|
|
20241111,145000,38101980,428,428,428,428,0
|
|
20241111,144900,38101980,428,425,428,424,4503
|
|
20241111,144800,36191816,425,427,428,425,4
|
|
20241111,144700,36190108,428,428,428,428,0
|
|
20241111,144600,36190108,428,427,428,427,6
|
|
20241111,144500,36187541,425,427,428,425,663
|
|
20241111,144400,35905753,428,428,428,428,0
|
|
20241111,144300,35905753,428,427,428,427,16
|
|
20241111,144200,35898906,427,427,427,427,1
|
|
20241111,144100,35898479,427,427,427,427,4
|
|
20241111,144000,35896771,426,426,426,426,1
|
|
20241111,143900,35896345,428,428,428,428,11
|
|
20241111,143800,35891637,428,426,428,426,4
|
|
20241111,143700,35889931,426,426,427,426,22
|
|
20241111,143600,35880544,426,426,426,426,1
|
|
20241111,143500,35880118,424,427,427,424,11744
|
|
20241111,143400,30886693,428,428,428,428,679
|
|
20241111,143300,30596081,429,429,429,429,0
|
|
20241111,143200,30596081,429,429,429,429,0
|
|
20241111,143100,30596081,429,429,429,429,0
|
|
20241111,143000,30596081,429,429,429,429,0
|
|
20241111,142900,30596081,429,429,429,429,0
|
|
20241111,142800,30596081,429,429,429,429,0
|
|
20241111,142700,30596081,429,429,429,429,0
|
|
20241111,142600,30596081,429,429,429,429,0
|
|
20241111,142500,30596081,429,429,429,429,0
|
|
20241111,142400,30596081,429,429,429,429,0
|
|
20241111,142300,30596081,429,429,429,429,1
|
|
20241111,142200,30595652,428,428,428,428,0
|
|
20241111,142100,30595652,428,428,428,428,0
|
|
20241111,142000,30595652,428,428,428,428,922
|
|
20241111,141900,30201036,428,429,429,428,3
|
|
20241111,141800,30199750,428,428,428,428,0
|
|
20241111,141700,30199750,428,428,429,428,5
|
|
20241111,141600,30197609,427,427,427,427,1
|
|
20241111,141500,30197182,427,427,427,427,1
|
|
20241111,141400,30196755,427,427,427,427,0
|
|
20241111,141300,30196755,427,427,427,427,0
|
|
20241111,141200,30196755,427,427,427,427,0
|
|
20241111,141100,30196755,427,427,427,427,0
|
|
20241111,141000,30196755,427,428,428,427,2
|
|
20241111,140900,30195900,429,429,429,429,0
|
|
20241111,140800,30195900,429,429,429,429,0
|
|
20241111,140700,30195900,429,428,429,428,3
|
|
20241111,140600,30194615,428,428,428,428,3
|
|
20241111,140500,30193331,426,426,426,426,1
|
|
20241111,140400,30192905,428,428,428,428,0
|
|
20241111,140300,30192905,428,428,428,428,1
|
|
20241111,140200,30192477,428,428,428,428,0
|
|
20241111,140100,30192477,428,428,428,428,0
|
|
20241111,140000,30192477,428,428,428,428,0
|
|
20241111,135900,30192477,428,427,428,426,352
|
|
20241111,135800,30042398,427,427,427,427,0
|
|
20241111,135700,30042398,427,428,428,427,19
|
|
20241111,135600,30034284,429,429,429,429,0
|
|
20241111,135500,30034284,429,429,429,429,0
|
|
20241111,135400,30034284,429,429,429,429,0
|
|
20241111,135300,30034284,429,429,429,429,0
|
|
20241111,135200,30034284,429,427,429,427,2
|
|
20241111,135100,30033428,429,429,429,429,1
|
|
20241111,135000,30032999,427,428,429,427,3
|
|
20241111,134900,30031715,428,428,428,428,0
|
|
20241111,134800,30031715,428,428,428,428,0
|
|
20241111,134700,30031715,428,428,428,428,0
|
|
20241111,134600,30031715,428,428,428,428,1
|
|
20241111,134500,30031287,428,428,428,428,0
|
|
20241111,134400,30031287,428,428,428,428,0
|
|
20241111,134300,30031287,428,428,428,428,0
|
|
20241111,134200,30031287,428,428,428,428,0
|
|
20241111,134100,30031287,428,428,428,428,0
|
|
20241111,134000,30031287,428,428,428,428,0
|
|
20241111,133900,30031287,428,428,428,428,0
|
|
20241111,133800,30031287,428,428,428,428,0
|
|
20241111,133700,30031287,428,428,428,428,0
|
|
20241111,133600,30031287,428,428,428,428,0
|
|
20241111,133500,30031287,428,428,428,428,1958
|
|
20241111,133400,29193263,427,427,427,427,0
|
|
20241111,133300,29193263,427,427,427,427,0
|
|
20241111,133200,29193263,427,427,427,427,0
|
|
20241111,133100,29193263,427,427,427,427,0
|
|
20241111,133000,29193263,427,427,427,427,1
|
|
20241111,132900,29192836,427,427,427,427,1
|
|
20241111,132800,29192409,428,428,428,428,0
|
|
20241111,132700,29192409,428,428,428,428,0
|
|
20241111,132600,29192409,428,428,428,428,3
|
|
20241111,132500,29191125,428,428,428,428,0
|
|
20241111,132400,29191125,428,428,428,428,0
|
|
20241111,132300,29191125,428,428,428,428,0
|
|
20241111,132200,29191125,428,428,428,428,1
|
|
20241111,132100,29190697,428,428,428,428,0
|
|
20241111,132000,29190697,428,428,428,428,1
|
|
20241111,131900,29190269,427,427,427,427,0
|
|
20241111,131800,29190269,427,427,427,427,0
|
|
20241111,131700,29190269,427,427,427,427,0
|
|
20241111,131600,29190269,427,427,427,427,0
|
|
20241111,131500,29190269,427,427,427,427,0
|
|
20241111,131400,29190269,427,427,427,427,0
|
|
20241111,131300,29190269,427,427,427,427,0
|
|
20241111,131200,29190269,427,427,427,427,0
|
|
20241111,131100,29190269,427,427,427,427,0
|
|
20241111,131000,29190269,427,427,427,427,2
|
|
20241111,130900,29189415,428,428,428,428,0
|
|
20241111,130800,29189415,428,428,428,428,3
|
|
20241111,130700,29188131,428,428,428,428,0
|
|
20241111,130600,29188131,428,428,428,428,0
|
|
20241111,130500,29188131,428,428,428,428,0
|
|
20241111,130400,29188131,428,428,428,428,0
|
|
20241111,130300,29188131,428,428,428,428,1
|
|
20241111,130200,29187703,426,426,426,426,0
|
|
20241111,130100,29187703,426,426,426,426,0
|
|
20241111,130000,29187703,426,426,428,426,1151
|
|
20241111,125900,28695377,426,426,426,426,0
|
|
20241111,125800,28695377,426,426,426,426,1
|
|
20241111,125700,28694951,426,426,426,426,0
|
|
20241111,125600,28694951,426,426,426,426,1
|
|
20241111,125500,28694525,426,426,426,426,1
|
|
20241111,125400,28694099,426,426,426,426,0
|
|
20241111,125300,28694099,426,426,426,426,0
|
|
20241111,125200,28694099,426,426,426,426,1
|
|
20241111,125100,28693673,429,429,429,429,0
|
|
20241111,125000,28693673,429,429,429,429,0
|
|
20241111,124900,28693673,429,427,429,427,4
|
|
20241111,124800,28691961,427,427,427,427,0
|
|
20241111,124700,28691961,427,427,427,427,0
|
|
20241111,124600,28691961,427,427,427,427,15
|
|
20241111,124500,28685556,425,426,426,425,301
|
|
20241111,124400,28557430,426,426,426,426,0
|
|
20241111,124300,28557430,426,426,426,426,0
|
|
20241111,124200,28557430,426,426,426,426,1
|
|
20241111,124100,28557004,428,428,428,428,0
|
|
20241111,124000,28557004,428,428,428,428,0
|
|
20241111,123900,28557004,428,425,428,425,420
|
|
20241111,123800,28378451,426,426,426,426,2600
|
|
20241111,123700,27270851,426,427,427,426,555
|
|
20241111,123600,27034292,427,427,427,427,0
|
|
20241111,123500,27034292,427,427,427,427,1
|
|
20241111,123400,27033865,429,429,429,429,0
|
|
20241111,123300,27033865,429,429,429,429,0
|
|
20241111,123200,27033865,429,429,429,429,0
|
|
20241111,123100,27033865,429,429,429,429,0
|
|
20241111,123000,27033865,429,429,429,429,0
|
|
20241111,122900,27033865,429,429,429,429,0
|
|
20241111,122800,27033865,429,429,429,429,0
|
|
20241111,122700,27033865,429,429,429,429,0
|
|
20241111,122600,27033865,429,429,429,429,0
|
|
20241111,122500,27033865,429,429,429,429,1
|
|
20241111,122400,27033436,427,427,427,427,0
|
|
20241111,122300,27033436,427,427,427,427,1
|
|
20241111,122200,27033009,427,427,427,427,0
|
|
20241111,122100,27033009,427,427,427,427,0
|
|
20241111,122000,27033009,427,427,427,427,3
|
|
20241111,121900,27031728,430,430,430,430,0
|
|
20241111,121800,27031728,430,427,430,427,1355
|
|
20241111,121700,26452584,427,427,427,427,1534
|
|
20241111,121600,25797566,427,427,427,427,100
|
|
20241111,121500,25754866,427,427,427,427,0
|
|
20241111,121400,25754866,427,427,427,427,0
|
|
20241111,121300,25754866,427,427,427,427,0
|
|
20241111,121200,25754866,427,427,427,427,1
|
|
20241111,121100,25754439,427,427,427,427,0
|
|
20241111,121000,25754439,427,427,427,427,1
|
|
20241111,120900,25754012,427,427,427,427,1
|
|
20241111,120800,25753585,429,429,429,429,0
|
|
20241111,120700,25753585,429,429,429,429,0
|
|
20241111,120600,25753585,429,429,429,429,0
|
|
20241111,120500,25753585,429,429,429,429,0
|
|
20241111,120400,25753585,429,429,429,429,0
|
|
20241111,120300,25753585,429,429,429,429,753
|
|
20241111,120200,25430548,427,427,427,427,0
|
|
20241111,120100,25430548,427,427,427,427,0
|
|
20241111,120000,25430548,427,427,427,427,1
|
|
20241111,115900,25430121,427,427,427,427,0
|
|
20241111,115800,25430121,427,427,427,427,0
|
|
20241111,115700,25430121,427,427,427,427,20
|
|
20241111,115600,25421581,427,427,427,427,0
|
|
20241111,115500,25421581,427,429,429,427,2057
|
|
20241111,115400,24542992,429,429,429,429,193
|
|
20241111,115300,24460195,429,429,429,429,0
|
|
20241111,115200,24460195,429,429,429,429,0
|
|
20241111,115100,24460195,429,429,429,429,0
|
|
20241111,115000,24460195,429,429,429,429,1
|
|
20241111,114900,24459766,429,429,429,429,0
|
|
20241111,114800,24459766,429,429,429,429,0
|
|
20241111,114700,24459766,429,429,429,429,0
|
|
20241111,114600,24459766,429,429,429,429,0
|
|
20241111,114500,24459766,429,429,429,429,0
|
|
20241111,114400,24459766,429,429,429,429,0
|
|
20241111,114300,24459766,429,429,429,429,0
|
|
20241111,114200,24459766,429,429,429,429,1
|
|
20241111,114100,24459337,430,430,430,430,0
|
|
20241111,114000,24459337,430,430,430,430,0
|
|
20241111,113900,24459337,430,430,430,430,0
|
|
20241111,113800,24459337,430,430,430,430,1
|
|
20241111,113700,24458907,429,430,430,429,301
|
|
20241111,113600,24329478,429,429,429,429,1
|
|
20241111,113500,24329049,430,429,430,429,2
|
|
20241111,113400,24328190,429,429,429,429,0
|
|
20241111,113300,24328190,429,429,429,429,0
|
|
20241111,113200,24328190,429,429,429,429,0
|
|
20241111,113100,24328190,429,429,429,429,0
|
|
20241111,113000,24328190,429,429,429,429,1
|
|
20241111,112900,24327761,429,429,429,429,1
|
|
20241111,112800,24327332,430,430,430,430,200
|
|
20241111,112700,24241332,430,430,430,430,0
|
|
20241111,112600,24241332,430,430,430,430,0
|
|
20241111,112500,24241332,430,430,430,430,0
|
|
20241111,112400,24241332,430,430,430,430,0
|
|
20241111,112300,24241332,430,430,430,430,0
|
|
20241111,112200,24241332,430,430,430,430,0
|
|
20241111,112100,24241332,430,430,430,430,4
|
|
20241111,112000,24239612,429,429,429,429,1
|
|
20241111,111900,24239183,430,430,430,430,0
|
|
20241111,111800,24239183,430,430,430,430,0
|
|
20241111,111700,24239183,430,430,430,430,5
|
|
20241111,111600,24237033,430,430,430,430,21
|
|
20241111,111500,24228003,430,430,430,430,40
|
|
20241111,111400,24210803,429,429,429,429,1000
|
|
20241111,111300,23781803,430,430,430,430,0
|
|
20241111,111200,23781803,430,430,430,430,0
|
|
20241111,111100,23781803,430,430,430,430,1
|
|
20241111,111000,23781373,430,430,430,430,0
|
|
20241111,110900,23781373,430,430,430,430,0
|
|
20241111,110800,23781373,430,430,430,430,0
|
|
20241111,110700,23781373,430,430,430,430,500
|
|
20241111,110600,23566373,430,430,430,430,0
|
|
20241111,110500,23566373,430,430,430,430,0
|
|
20241111,110400,23566373,430,430,430,430,0
|
|
20241111,110300,23566373,430,430,430,430,0
|
|
20241111,110200,23566373,430,430,430,430,1
|
|
20241111,110100,23565943,429,429,429,429,0
|
|
20241111,110000,23565943,429,429,429,429,3
|
|
20241111,105900,23564656,429,429,429,429,0
|
|
20241111,105800,23564656,429,429,429,429,0
|
|
20241111,105700,23564656,429,429,429,429,0
|
|
20241111,105600,23564656,429,429,429,429,0
|
|
20241111,105500,23564656,429,429,429,429,1
|
|
20241111,105400,23564227,430,430,430,430,1
|
|
20241111,105300,23563797,429,429,429,429,0
|
|
20241111,105200,23563797,429,429,429,429,2
|
|
20241111,105100,23562939,429,429,429,429,1
|
|
20241111,105000,23562510,429,429,429,429,0
|
|
20241111,104900,23562510,429,429,429,429,2
|
|
20241111,104800,23561652,429,429,429,429,0
|
|
20241111,104700,23561652,429,429,429,429,0
|
|
20241111,104600,23561652,429,429,429,429,0
|
|
20241111,104500,23561652,429,429,429,429,0
|
|
20241111,104400,23561652,429,429,429,429,0
|
|
20241111,104300,23561652,429,429,429,429,0
|
|
20241111,104200,23561652,429,429,429,429,0
|
|
20241111,104100,23561652,429,429,429,429,1
|
|
20241111,104000,23561223,429,430,430,429,12
|
|
20241111,103900,23556064,429,429,429,429,0
|
|
20241111,103800,23556064,429,429,429,429,0
|
|
20241111,103700,23556064,429,429,429,429,0
|
|
20241111,103600,23556064,429,429,429,429,0
|
|
20241111,103500,23556064,429,429,429,429,1
|
|
20241111,103400,23555635,429,429,429,429,0
|
|
20241111,103300,23555635,429,430,430,429,6
|
|
20241111,103200,23553056,429,429,429,429,0
|
|
20241111,103100,23553056,429,429,429,429,0
|
|
20241111,103000,23553056,429,429,429,429,1
|
|
20241111,102900,23552627,430,430,430,430,0
|
|
20241111,102800,23552627,430,430,430,430,0
|
|
20241111,102700,23552627,430,430,430,430,20
|
|
20241111,102600,23544027,429,429,429,429,1119
|
|
20241111,102500,23063976,429,429,429,429,114
|
|
20241111,102400,23015070,429,429,429,429,0
|
|
20241111,102300,23015070,429,429,429,429,0
|
|
20241111,102200,23015070,429,429,429,429,0
|
|
20241111,102100,23015070,429,429,429,429,0
|
|
20241111,102000,23015070,429,429,429,429,2
|
|
20241111,101900,23014212,429,429,429,429,0
|
|
20241111,101800,23014212,429,429,429,429,0
|
|
20241111,101700,23014212,429,429,429,429,0
|
|
20241111,101600,23014212,429,429,429,429,1
|
|
20241111,101500,23013783,429,429,429,429,0
|
|
20241111,101400,23013783,429,429,429,429,0
|
|
20241111,101300,23013783,429,429,429,429,1
|
|
20241111,101200,23013354,429,430,430,427,3487
|
|
20241111,101100,21522928,431,431,431,431,2
|
|
20241111,101000,21522066,431,431,431,431,0
|
|
20241111,100900,21522066,431,431,431,431,1
|
|
20241111,100800,21521635,432,432,432,432,2
|
|
20241111,100700,21520771,432,432,432,432,20
|
|
20241111,100600,21512131,432,432,432,432,914
|
|
20241111,100500,21117283,432,431,432,431,2003
|
|
20241111,100400,20251988,431,431,431,431,0
|
|
20241111,100300,20251988,431,431,431,431,0
|
|
20241111,100200,20251988,431,431,431,431,0
|
|
20241111,100100,20251988,431,431,431,431,0
|
|
20241111,100000,20251988,431,431,431,431,1
|
|
20241111,095900,20251557,432,432,432,432,0
|
|
20241111,095800,20251557,432,432,432,432,2032
|
|
20241111,095700,19373733,432,432,432,432,0
|
|
20241111,095600,19373733,432,432,432,432,0
|
|
20241111,095500,19373733,432,432,432,432,0
|
|
20241111,095400,19373733,432,432,432,432,0
|
|
20241111,095300,19373733,432,432,432,432,0
|
|
20241111,095200,19373733,432,432,432,432,1
|
|
20241111,095100,19373301,432,432,432,432,108
|
|
20241111,095000,19326645,432,432,432,432,93
|
|
20241111,094900,19286469,433,433,433,433,1
|
|
20241111,094800,19286036,432,432,432,432,0
|
|
20241111,094700,19286036,432,432,432,432,0
|
|
20241111,094600,19286036,432,430,432,430,5
|
|
20241111,094500,19283878,430,430,430,430,4877
|
|
20241111,094400,17186768,430,430,430,430,1
|
|
20241111,094300,17186338,429,432,432,428,22507
|
|
20241111,094200,7526501,434,434,435,434,26
|
|
20241111,094100,7515213,434,434,435,434,39
|
|
20241111,094000,7498273,435,434,435,434,58
|
|
20241111,093900,7473054,435,434,435,434,8
|
|
20241111,093800,7469579,434,434,434,434,17
|
|
20241111,093700,7462201,431,431,431,431,0
|
|
20241111,093600,7462201,431,433,433,431,1710
|
|
20241111,093500,6723848,435,435,435,435,120
|
|
20241111,093400,6671648,435,435,435,435,302
|
|
20241111,093300,6540278,435,435,435,435,47
|
|
20241111,093200,6519833,435,435,435,435,20
|
|
20241111,093100,6511133,435,435,435,435,3
|
|
20241111,093000,6509828,435,435,435,434,5001
|
|
20241111,092900,4334394,434,434,434,434,1
|
|
20241111,092800,4333960,433,433,433,433,0
|
|
20241111,092700,4333960,433,432,435,432,5001
|
|
20241111,092600,2158582,432,432,432,432,1
|
|
20241111,092500,2158150,430,432,432,430,4
|
|
20241111,092400,2156426,430,434,434,430,1901
|
|
20241111,092300,1338971,432,432,432,432,16
|
|
20241111,092200,1332059,432,430,432,430,6
|
|
20241111,092100,1329470,430,430,430,430,0
|
|
20241111,092000,1329470,430,430,430,430,1
|
|
20241111,091900,1329040,432,431,432,431,10
|
|
20241111,091800,1324724,431,430,431,430,2021
|
|
20241111,091700,454550,430,430,430,430,0
|
|
20241111,091600,454550,430,430,430,430,190
|
|
20241111,091500,372850,431,431,431,431,0
|
|
20241111,091400,372850,431,431,431,431,263
|
|
20241111,091300,259497,431,431,431,431,0
|
|
20241111,091200,259497,431,431,431,431,0
|
|
20241111,091100,259497,431,431,431,431,0
|
|
20241111,091000,259497,431,431,431,431,1
|
|
20241111,090900,259066,435,435,435,435,1
|
|
20241111,090800,258631,431,434,434,431,40
|
|
20241111,090700,241385,435,435,435,435,0
|
|
20241111,090600,241385,435,435,435,435,0
|
|
20241111,090500,241385,435,435,435,435,0
|
|
20241111,090400,241385,435,435,435,435,1
|
|
20241111,090300,240950,431,434,435,430,411
|
|
20241111,090200,63945,435,435,435,435,0
|
|
20241111,090100,63945,435,435,435,435,0
|
|
20241111,090000,63945,435,435,435,435,147
|