598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185500,138917851,443,443,443,443,2218
|
|
20241105,185400,138917851,443,443,443,443,0
|
|
20241105,185300,138917851,443,443,443,443,0
|
|
20241105,185200,138917851,443,443,443,443,0
|
|
20241105,185100,138917851,443,443,443,443,0
|
|
20241105,185000,138917851,443,443,443,443,0
|
|
20241105,184900,138917851,443,443,443,443,0
|
|
20241105,184800,138917851,443,443,443,443,0
|
|
20241105,184700,138917851,443,443,443,443,0
|
|
20241105,184600,138917851,443,443,443,443,0
|
|
20241105,184500,138917851,443,443,443,443,0
|
|
20241105,184400,138917851,443,443,443,443,0
|
|
20241105,184300,138917851,443,443,443,443,0
|
|
20241105,184200,138917851,443,443,443,443,0
|
|
20241105,184100,138917851,443,443,443,443,0
|
|
20241105,184000,138917851,443,443,443,443,0
|
|
20241105,183900,138917851,443,443,443,443,0
|
|
20241105,183800,138917851,443,443,443,443,0
|
|
20241105,183700,138917851,443,443,443,443,0
|
|
20241105,183600,138917851,443,443,443,443,0
|
|
20241105,183500,138917851,443,443,443,443,0
|
|
20241105,183400,138917851,443,443,443,443,0
|
|
20241105,183300,138917851,443,443,443,443,0
|
|
20241105,183200,138917851,443,443,443,443,0
|
|
20241105,183100,138917851,443,443,443,443,0
|
|
20241105,183000,138917851,443,443,443,443,0
|
|
20241105,182900,138917851,443,443,443,443,0
|
|
20241105,182800,138917851,443,443,443,443,0
|
|
20241105,182700,138917851,443,443,443,443,0
|
|
20241105,182600,138917851,443,443,443,443,0
|
|
20241105,182500,138917851,443,443,443,443,2218
|
|
20241105,182400,138917851,443,443,443,443,0
|
|
20241105,182300,138917851,443,443,443,443,0
|
|
20241105,182200,138917851,443,443,443,443,0
|
|
20241105,182100,138917851,443,443,443,443,0
|
|
20241105,182000,138917851,443,443,443,443,0
|
|
20241105,181900,138917851,443,443,443,443,0
|
|
20241105,181800,138917851,443,443,443,443,0
|
|
20241105,181700,138917851,443,443,443,443,0
|
|
20241105,181600,138917851,443,443,443,443,0
|
|
20241105,181500,138917851,443,443,443,443,0
|
|
20241105,181400,138917851,443,443,443,443,0
|
|
20241105,181300,138917851,443,443,443,443,0
|
|
20241105,181200,138917851,443,443,443,443,0
|
|
20241105,181100,138917851,443,443,443,443,0
|
|
20241105,181000,138917851,443,443,443,443,0
|
|
20241105,180900,138917851,443,443,443,443,0
|
|
20241105,180800,138917851,443,443,443,443,0
|
|
20241105,180700,138917851,443,443,443,443,0
|
|
20241105,180600,138917851,443,443,443,443,0
|
|
20241105,180500,138917851,443,443,443,443,0
|
|
20241105,180400,138917851,443,443,443,443,0
|
|
20241105,180300,138917851,443,443,443,443,0
|
|
20241105,180200,138917851,443,443,443,443,0
|
|
20241105,180100,138917851,443,443,443,443,0
|
|
20241105,180000,138917851,443,443,443,443,0
|
|
20241105,175900,138917851,443,443,443,443,0
|
|
20241105,175800,138917851,443,443,443,443,0
|
|
20241105,175700,138917851,443,443,443,443,0
|
|
20241105,175600,138917851,443,443,443,443,0
|
|
20241105,175500,138917851,443,443,443,443,2218
|
|
20241105,175400,138917851,443,443,443,443,0
|
|
20241105,175300,138917851,443,443,443,443,0
|
|
20241105,175200,138917851,443,443,443,443,0
|
|
20241105,175100,138917851,443,443,443,443,0
|
|
20241105,175000,138917851,443,443,443,443,0
|
|
20241105,174900,138917851,443,443,443,443,0
|
|
20241105,174800,138917851,443,443,443,443,0
|
|
20241105,174700,138917851,443,443,443,443,0
|
|
20241105,174600,138917851,443,443,443,443,0
|
|
20241105,174500,138917851,443,443,443,443,0
|
|
20241105,174400,138917851,443,443,443,443,0
|
|
20241105,174300,138917851,443,443,443,443,0
|
|
20241105,174200,138917851,443,443,443,443,0
|
|
20241105,174100,138917851,443,443,443,443,0
|
|
20241105,174000,138917851,443,443,443,443,0
|
|
20241105,173900,138917851,443,443,443,443,0
|
|
20241105,173800,138917851,443,443,443,443,0
|
|
20241105,173700,138917851,443,443,443,443,0
|
|
20241105,173600,138917851,443,443,443,443,0
|
|
20241105,173500,138917851,443,443,443,443,0
|
|
20241105,173400,138917851,443,443,443,443,0
|
|
20241105,173300,138917851,443,443,443,443,0
|
|
20241105,173200,138917851,443,443,443,443,0
|
|
20241105,173100,138917851,443,443,443,443,0
|
|
20241105,173000,138917851,443,443,443,443,0
|
|
20241105,172900,138917851,443,443,443,443,0
|
|
20241105,172800,138917851,443,443,443,443,0
|
|
20241105,172700,138917851,443,443,443,443,0
|
|
20241105,172600,138917851,443,443,443,443,0
|
|
20241105,172500,138917851,443,443,443,443,2218
|
|
20241105,172400,138917851,443,443,443,443,0
|
|
20241105,172300,138917851,443,443,443,443,0
|
|
20241105,172200,138917851,443,443,443,443,0
|
|
20241105,172100,138917851,443,443,443,443,0
|
|
20241105,172000,138917851,443,443,443,443,0
|
|
20241105,171900,138917851,443,443,443,443,0
|
|
20241105,171800,138917851,443,443,443,443,0
|
|
20241105,171700,138917851,443,443,443,443,0
|
|
20241105,171600,138917851,443,443,443,443,0
|
|
20241105,171500,138917851,443,443,443,443,0
|
|
20241105,171400,138917851,443,443,443,443,0
|
|
20241105,171300,138917851,443,443,443,443,0
|
|
20241105,171200,138917851,443,443,443,443,0
|
|
20241105,171100,138917851,443,443,443,443,0
|
|
20241105,171000,138917851,443,443,443,443,0
|
|
20241105,170900,138917851,443,443,443,443,0
|
|
20241105,170800,138917851,443,443,443,443,0
|
|
20241105,170700,138917851,443,443,443,443,0
|
|
20241105,170600,138917851,443,443,443,443,0
|
|
20241105,170500,138917851,443,443,443,443,0
|
|
20241105,170400,138917851,443,443,443,443,0
|
|
20241105,170300,138917851,443,443,443,443,0
|
|
20241105,170200,138917851,443,443,443,443,0
|
|
20241105,170100,138917851,443,443,443,443,0
|
|
20241105,170000,138917851,443,443,443,443,0
|
|
20241105,165900,138917851,443,443,443,443,0
|
|
20241105,165800,138917851,443,443,443,443,0
|
|
20241105,165700,138917851,443,443,443,443,0
|
|
20241105,165600,138917851,443,443,443,443,0
|
|
20241105,165500,138917851,443,443,443,443,2218
|
|
20241105,165400,138917851,443,443,443,443,0
|
|
20241105,165300,138917851,443,443,443,443,0
|
|
20241105,165200,138917851,443,443,443,443,0
|
|
20241105,165100,138917851,443,443,443,443,0
|
|
20241105,165000,138917851,443,443,443,443,0
|
|
20241105,164900,138917851,443,443,443,443,0
|
|
20241105,164800,138917851,443,443,443,443,0
|
|
20241105,164700,138917851,443,443,443,443,0
|
|
20241105,164600,138917851,443,443,443,443,0
|
|
20241105,164500,138917851,443,443,443,443,0
|
|
20241105,164400,138917851,443,443,443,443,0
|
|
20241105,164300,138917851,443,443,443,443,0
|
|
20241105,164200,138917851,443,443,443,443,0
|
|
20241105,164100,138917851,443,443,443,443,0
|
|
20241105,164000,138917851,443,443,443,443,0
|
|
20241105,163900,138917851,443,443,443,443,0
|
|
20241105,163800,138917851,443,443,443,443,0
|
|
20241105,163700,138917851,443,443,443,443,0
|
|
20241105,163600,138917851,443,443,443,443,0
|
|
20241105,163500,138917851,443,443,443,443,0
|
|
20241105,163400,138917851,443,443,443,443,0
|
|
20241105,163300,138917851,443,443,443,443,0
|
|
20241105,163200,138917851,443,443,443,443,0
|
|
20241105,163100,138917851,443,443,443,443,0
|
|
20241105,163000,138917851,443,443,443,443,0
|
|
20241105,162900,138917851,443,443,443,443,0
|
|
20241105,162800,138917851,443,443,443,443,0
|
|
20241105,162700,138917851,443,443,443,443,0
|
|
20241105,162600,138917851,443,443,443,443,0
|
|
20241105,162500,138917851,443,443,443,443,2218
|
|
20241105,162400,138917851,443,443,443,443,0
|
|
20241105,162300,138917851,443,443,443,443,0
|
|
20241105,162200,138917851,443,443,443,443,0
|
|
20241105,162100,138917851,443,443,443,443,0
|
|
20241105,162000,138917851,443,443,443,443,0
|
|
20241105,161900,138917851,443,443,443,443,0
|
|
20241105,161800,138917851,443,443,443,443,0
|
|
20241105,161700,138917851,443,443,443,443,0
|
|
20241105,161600,138917851,443,443,443,443,0
|
|
20241105,161500,138917851,443,443,443,443,0
|
|
20241105,161400,138917851,443,443,443,443,0
|
|
20241105,161300,138917851,443,443,443,443,0
|
|
20241105,161200,138917851,443,443,443,443,0
|
|
20241105,161100,138917851,443,443,443,443,0
|
|
20241105,161000,138917851,443,443,443,443,0
|
|
20241105,160900,138917851,443,443,443,443,0
|
|
20241105,160800,138917851,443,443,443,443,0
|
|
20241105,160700,138917851,443,443,443,443,0
|
|
20241105,160600,138917851,443,443,443,443,0
|
|
20241105,160500,138917851,443,443,443,443,0
|
|
20241105,160400,138917851,443,443,443,443,0
|
|
20241105,160300,138917851,443,443,443,443,0
|
|
20241105,160200,138917851,443,443,443,443,0
|
|
20241105,160100,138917851,443,443,443,443,0
|
|
20241105,160000,138917851,443,443,443,443,0
|
|
20241105,155900,138917851,443,443,443,443,0
|
|
20241105,155800,138917851,443,443,443,443,0
|
|
20241105,155700,138917851,443,443,443,443,0
|
|
20241105,155600,138917851,443,443,443,443,0
|
|
20241105,155500,138917851,443,443,443,443,2218
|
|
20241105,155400,138917851,443,443,443,443,0
|
|
20241105,155300,138917851,443,443,443,443,0
|
|
20241105,155200,138917851,443,443,443,443,0
|
|
20241105,155100,138917851,443,443,443,443,0
|
|
20241105,155000,138917851,443,443,443,443,0
|
|
20241105,154900,138917851,443,443,443,443,0
|
|
20241105,154800,138917851,443,443,443,443,0
|
|
20241105,154700,138917851,443,443,443,443,0
|
|
20241105,154600,138917851,443,443,443,443,0
|
|
20241105,154500,138917851,443,443,443,443,0
|
|
20241105,154400,138917851,443,443,443,443,0
|
|
20241105,154300,138917851,443,443,443,443,0
|
|
20241105,154200,138917851,443,443,443,443,0
|
|
20241105,154100,138917851,443,443,443,443,0
|
|
20241105,154000,138917851,443,443,443,443,0
|
|
20241105,153900,138917851,443,443,443,443,0
|
|
20241105,153800,138917851,443,443,443,443,0
|
|
20241105,153700,138917851,443,443,443,443,0
|
|
20241105,153600,138917851,443,443,443,443,0
|
|
20241105,153500,138917851,443,443,443,443,0
|
|
20241105,153400,138917851,443,443,443,443,0
|
|
20241105,153300,138917851,443,443,443,443,0
|
|
20241105,153200,138917851,443,443,443,443,0
|
|
20241105,153100,138917851,443,443,443,443,0
|
|
20241105,153000,138917851,443,443,443,443,2218
|
|
20241105,152900,137935277,446,446,446,446,0
|
|
20241105,152800,137935277,446,446,446,446,0
|
|
20241105,152700,137935277,446,446,446,446,0
|
|
20241105,152600,137935277,446,446,446,446,0
|
|
20241105,152500,137935277,446,446,446,446,0
|
|
20241105,152400,137935277,446,446,446,446,0
|
|
20241105,152300,137935277,446,446,446,446,0
|
|
20241105,152200,137935277,446,446,446,446,0
|
|
20241105,152100,137935277,446,446,446,446,0
|
|
20241105,152000,137935277,446,446,446,446,0
|
|
20241105,151900,137935277,446,445,446,445,698
|
|
20241105,151800,137624342,445,445,445,445,936
|
|
20241105,151700,137207822,443,445,445,443,421
|
|
20241105,151600,137020637,445,445,445,445,45
|
|
20241105,151500,137000612,445,445,445,445,179
|
|
20241105,151400,136920957,445,445,445,445,547
|
|
20241105,151300,136677542,445,445,445,445,1
|
|
20241105,151200,136677097,442,445,445,442,1786
|
|
20241105,151100,135886765,445,445,445,445,0
|
|
20241105,151000,135886765,445,445,445,445,159
|
|
20241105,150900,135816010,444,444,444,444,451
|
|
20241105,150800,135615766,444,444,444,444,0
|
|
20241105,150700,135615766,444,444,444,444,2
|
|
20241105,150600,135614878,444,444,444,444,5
|
|
20241105,150500,135612658,444,444,444,444,266
|
|
20241105,150400,135494554,444,444,444,444,0
|
|
20241105,150300,135494554,444,444,444,444,0
|
|
20241105,150200,135494554,444,444,444,444,0
|
|
20241105,150100,135494554,444,444,444,444,0
|
|
20241105,150000,135494554,444,444,444,444,0
|
|
20241105,145900,135494554,444,444,444,444,0
|
|
20241105,145800,135494554,444,444,444,444,0
|
|
20241105,145700,135494554,444,444,444,444,1850
|
|
20241105,145600,134673154,444,444,444,444,404
|
|
20241105,145500,134493778,441,442,442,441,2614
|
|
20241105,145400,133340989,442,442,442,442,1000
|
|
20241105,145300,132898989,442,442,442,442,1000
|
|
20241105,145200,132456989,444,443,444,442,4510
|
|
20241105,145100,130463566,444,444,444,444,1000
|
|
20241105,145000,130019566,442,442,442,442,0
|
|
20241105,144900,130019566,442,442,442,442,0
|
|
20241105,144800,130019566,442,442,442,442,0
|
|
20241105,144700,130019566,442,442,442,442,0
|
|
20241105,144600,130019566,442,442,442,442,0
|
|
20241105,144500,130019566,442,445,445,442,6000
|
|
20241105,144400,127363880,447,447,447,447,1
|
|
20241105,144300,127363433,447,447,447,447,9
|
|
20241105,144200,127359410,447,447,447,447,38
|
|
20241105,144100,127342424,447,447,447,447,0
|
|
20241105,144000,127342424,447,447,447,447,0
|
|
20241105,143900,127342424,447,447,447,447,0
|
|
20241105,143800,127342424,447,447,447,447,0
|
|
20241105,143700,127342424,447,447,447,447,0
|
|
20241105,143600,127342424,447,447,447,447,8756
|
|
20241105,143500,123428492,447,447,447,447,1
|
|
20241105,143400,123428045,445,445,445,445,0
|
|
20241105,143300,123428045,445,447,447,445,4010
|
|
20241105,143200,121643575,446,446,446,446,5358
|
|
20241105,143100,119253907,445,445,445,445,3330
|
|
20241105,143000,117772057,445,445,445,445,0
|
|
20241105,142900,117772057,445,442,445,442,319
|
|
20241105,142800,117630333,445,445,445,445,0
|
|
20241105,142700,117630333,445,445,445,445,0
|
|
20241105,142600,117630333,445,445,445,445,0
|
|
20241105,142500,117630333,445,445,445,445,0
|
|
20241105,142400,117630333,445,445,445,445,1
|
|
20241105,142300,117629888,442,442,442,442,20
|
|
20241105,142200,117621048,445,445,445,445,30
|
|
20241105,142100,117607698,445,445,445,445,8
|
|
20241105,142000,117604138,445,445,445,445,0
|
|
20241105,141900,117604138,445,445,445,445,0
|
|
20241105,141800,117604138,445,445,445,445,0
|
|
20241105,141700,117604138,445,445,445,445,0
|
|
20241105,141600,117604138,445,445,445,445,0
|
|
20241105,141500,117604138,445,445,445,445,0
|
|
20241105,141400,117604138,445,445,445,445,276
|
|
20241105,141300,117481318,441,441,441,441,0
|
|
20241105,141200,117481318,441,441,441,441,200
|
|
20241105,141100,117393118,442,442,442,442,512
|
|
20241105,141000,117166814,442,445,445,442,19504
|
|
20241105,140900,108538293,444,444,444,444,0
|
|
20241105,140800,108538293,444,444,444,444,0
|
|
20241105,140700,108538293,444,444,444,444,0
|
|
20241105,140600,108538293,444,445,445,444,185
|
|
20241105,140500,108456146,446,446,446,446,0
|
|
20241105,140400,108456146,446,446,446,446,188
|
|
20241105,140300,108372298,444,444,444,444,0
|
|
20241105,140200,108372298,444,444,444,444,1332
|
|
20241105,140100,107780890,445,445,445,445,0
|
|
20241105,140000,107780890,445,446,446,445,1271
|
|
20241105,135900,107215195,447,447,447,447,0
|
|
20241105,135800,107215195,447,447,447,447,0
|
|
20241105,135700,107215195,447,447,447,447,0
|
|
20241105,135600,107215195,447,447,447,447,0
|
|
20241105,135500,107215195,447,447,447,447,0
|
|
20241105,135400,107215195,447,447,447,447,0
|
|
20241105,135300,107215195,447,447,447,447,0
|
|
20241105,135200,107215195,447,447,447,447,0
|
|
20241105,135100,107215195,447,447,447,447,0
|
|
20241105,135000,107215195,447,447,447,447,0
|
|
20241105,134900,107215195,447,447,447,447,2614
|
|
20241105,134800,106046737,445,445,445,445,30
|
|
20241105,134700,106033387,446,446,446,446,0
|
|
20241105,134600,106033387,446,446,446,446,0
|
|
20241105,134500,106033387,446,446,446,446,0
|
|
20241105,134400,106033387,446,446,446,446,0
|
|
20241105,134300,106033387,446,446,446,446,0
|
|
20241105,134200,106033387,446,446,446,446,0
|
|
20241105,134100,106033387,446,446,446,446,1051
|
|
20241105,134000,105564641,448,448,448,448,0
|
|
20241105,133900,105564641,448,448,448,448,0
|
|
20241105,133800,105564641,448,448,448,448,0
|
|
20241105,133700,105564641,448,448,448,448,0
|
|
20241105,133600,105564641,448,448,448,448,0
|
|
20241105,133500,105564641,448,448,448,448,0
|
|
20241105,133400,105564641,448,448,448,448,1563
|
|
20241105,133300,104864417,448,448,448,448,0
|
|
20241105,133200,104864417,448,448,448,448,0
|
|
20241105,133100,104864417,448,448,448,448,199
|
|
20241105,133000,104775265,447,447,447,447,2090
|
|
20241105,132900,103841035,446,446,446,446,11
|
|
20241105,132800,103836129,448,445,448,445,268
|
|
20241105,132700,103716866,446,446,446,446,0
|
|
20241105,132600,103716866,446,446,446,446,250
|
|
20241105,132500,103605366,447,447,447,447,2000
|
|
20241105,132400,102711366,447,447,447,447,5163
|
|
20241105,132300,100403505,447,447,447,447,800
|
|
20241105,132200,100045905,447,447,447,447,404
|
|
20241105,132100,99865317,446,446,446,446,1
|
|
20241105,132000,99864871,447,447,447,447,0
|
|
20241105,131900,99864871,447,447,447,447,166
|
|
20241105,131800,99790669,446,446,446,446,9
|
|
20241105,131700,99786655,446,446,446,446,98
|
|
20241105,131600,99742947,446,446,446,445,1220
|
|
20241105,131500,99198927,446,446,446,446,0
|
|
20241105,131400,99198927,446,446,446,446,0
|
|
20241105,131300,99198927,446,447,447,446,356
|
|
20241105,131200,99040092,447,447,447,447,185
|
|
20241105,131100,98957397,447,447,447,447,0
|
|
20241105,131000,98957397,447,447,447,447,0
|
|
20241105,130900,98957397,447,447,447,447,0
|
|
20241105,130800,98957397,447,447,447,447,0
|
|
20241105,130700,98957397,447,447,447,447,0
|
|
20241105,130600,98957397,447,447,447,447,3000
|
|
20241105,130500,97616397,447,447,447,447,0
|
|
20241105,130400,97616397,447,447,447,447,0
|
|
20241105,130300,97616397,447,447,447,447,0
|
|
20241105,130200,97616397,447,447,447,447,465
|
|
20241105,130100,97408542,446,446,446,446,0
|
|
20241105,130000,97408542,446,446,446,446,0
|
|
20241105,125900,97408542,446,446,446,446,100
|
|
20241105,125800,97363942,446,446,446,446,50
|
|
20241105,125700,97341642,447,447,447,447,1947
|
|
20241105,125600,96471333,447,447,447,447,0
|
|
20241105,125500,96471333,447,447,447,447,100
|
|
20241105,125400,96426633,447,447,447,447,45
|
|
20241105,125300,96406518,447,447,447,447,0
|
|
20241105,125200,96406518,447,447,447,447,12
|
|
20241105,125100,96401154,447,447,447,447,102
|
|
20241105,125000,96355560,447,447,447,447,3
|
|
20241105,124900,96354219,447,447,447,447,12
|
|
20241105,124800,96348855,447,447,447,447,6
|
|
20241105,124700,96346173,447,447,447,447,0
|
|
20241105,124600,96346173,447,447,447,447,71
|
|
20241105,124500,96314436,447,447,447,447,2575
|
|
20241105,124400,95163411,447,446,447,446,9939
|
|
20241105,124300,90723778,444,447,447,444,14137
|
|
20241105,124200,84442954,447,447,447,447,500
|
|
20241105,124100,84219454,447,447,447,447,1
|
|
20241105,124000,84219007,446,446,446,446,0
|
|
20241105,123900,84219007,446,446,446,446,0
|
|
20241105,123800,84219007,446,446,446,446,4000
|
|
20241105,123700,82435007,446,446,446,446,4676
|
|
20241105,123600,80349511,446,446,446,446,0
|
|
20241105,123500,80349511,446,446,446,446,0
|
|
20241105,123400,80349511,446,446,446,446,0
|
|
20241105,123300,80349511,446,446,446,446,0
|
|
20241105,123200,80349511,446,446,446,446,275
|
|
20241105,123100,80226861,446,446,446,446,0
|
|
20241105,123000,80226861,446,446,446,446,0
|
|
20241105,122900,80226861,446,446,446,446,0
|
|
20241105,122800,80226861,446,445,446,445,400
|
|
20241105,122700,80048561,446,446,446,446,5446
|
|
20241105,122600,77619645,446,445,446,445,6000
|
|
20241105,122500,74948645,445,445,445,445,0
|
|
20241105,122400,74948645,445,445,445,445,0
|
|
20241105,122300,74948645,445,445,445,445,210
|
|
20241105,122200,74855195,445,445,445,445,6223
|
|
20241105,122100,72085960,445,445,445,445,519
|
|
20241105,122000,71855005,444,444,444,444,6282
|
|
20241105,121900,69065797,444,444,444,444,2520
|
|
20241105,121800,67946917,444,444,444,444,0
|
|
20241105,121700,67946917,444,444,444,444,0
|
|
20241105,121600,67946917,444,444,444,444,0
|
|
20241105,121500,67946917,444,444,444,444,0
|
|
20241105,121400,67946917,444,444,444,444,0
|
|
20241105,121300,67946917,444,444,444,444,2
|
|
20241105,121200,67946029,440,440,440,440,0
|
|
20241105,121100,67946029,440,443,443,440,6511
|
|
20241105,121000,65070656,443,443,443,443,0
|
|
20241105,120900,65070656,443,443,443,443,0
|
|
20241105,120800,65070656,443,443,443,443,0
|
|
20241105,120700,65070656,443,443,443,443,0
|
|
20241105,120600,65070656,443,443,443,443,0
|
|
20241105,120500,65070656,443,443,443,443,0
|
|
20241105,120400,65070656,443,443,443,443,0
|
|
20241105,120300,65070656,443,443,443,443,10
|
|
20241105,120200,65066226,443,442,443,442,1203
|
|
20241105,120100,64534257,442,442,442,442,0
|
|
20241105,120000,64534257,442,442,442,442,0
|
|
20241105,115900,64534257,442,442,442,442,0
|
|
20241105,115800,64534257,442,442,442,442,0
|
|
20241105,115700,64534257,442,442,442,442,0
|
|
20241105,115600,64534257,442,442,442,442,0
|
|
20241105,115500,64534257,442,441,442,441,957
|
|
20241105,115400,64112218,441,441,441,441,0
|
|
20241105,115300,64112218,441,441,441,441,0
|
|
20241105,115200,64112218,441,441,441,441,0
|
|
20241105,115100,64112218,441,441,441,441,3
|
|
20241105,115000,64110895,442,442,442,442,1
|
|
20241105,114900,64110453,440,440,440,440,45
|
|
20241105,114800,64090653,440,440,440,440,21
|
|
20241105,114700,64081413,439,439,439,439,0
|
|
20241105,114600,64081413,439,439,439,439,0
|
|
20241105,114500,64081413,439,440,440,439,4734
|
|
20241105,114400,62002453,440,441,441,440,1000
|
|
20241105,114300,61562233,442,442,442,442,37
|
|
20241105,114200,61545879,442,442,442,442,2
|
|
20241105,114100,61544995,441,441,441,441,1
|
|
20241105,114000,61544554,441,441,441,441,1003
|
|
20241105,113900,61102231,442,442,442,442,0
|
|
20241105,113800,61102231,442,442,442,442,1
|
|
20241105,113700,61101789,441,441,441,441,0
|
|
20241105,113600,61101789,441,441,441,441,0
|
|
20241105,113500,61101789,441,442,442,441,437
|
|
20241105,113400,60908639,442,442,442,442,0
|
|
20241105,113300,60908639,442,442,442,442,1
|
|
20241105,113200,60908197,442,442,442,442,62
|
|
20241105,113100,60880793,442,442,442,442,146
|
|
20241105,113000,60816261,442,442,442,442,0
|
|
20241105,112900,60816261,442,442,442,442,2
|
|
20241105,112800,60815377,439,439,439,439,0
|
|
20241105,112700,60815377,439,439,439,439,0
|
|
20241105,112600,60815377,439,439,439,439,0
|
|
20241105,112500,60815377,439,439,439,439,0
|
|
20241105,112400,60815377,439,439,439,439,0
|
|
20241105,112300,60815377,439,439,439,439,0
|
|
20241105,112200,60815377,439,439,439,439,0
|
|
20241105,112100,60815377,439,439,439,439,0
|
|
20241105,112000,60815377,439,439,439,439,0
|
|
20241105,111900,60815377,439,439,439,439,0
|
|
20241105,111800,60815377,439,439,439,439,0
|
|
20241105,111700,60815377,439,439,439,439,0
|
|
20241105,111600,60815377,439,439,439,439,0
|
|
20241105,111500,60815377,439,439,439,439,0
|
|
20241105,111400,60815377,439,439,439,439,3038
|
|
20241105,111300,59481695,439,439,439,439,2
|
|
20241105,111200,59480817,438,438,438,438,0
|
|
20241105,111100,59480817,438,438,438,438,0
|
|
20241105,111000,59480817,438,438,438,438,0
|
|
20241105,110900,59480817,438,438,438,438,6287
|
|
20241105,110800,56727111,439,439,439,439,60
|
|
20241105,110700,56700771,439,439,439,439,233
|
|
20241105,110600,56598484,439,439,439,439,0
|
|
20241105,110500,56598484,439,439,439,439,74
|
|
20241105,110400,56565998,439,439,439,439,6400
|
|
20241105,110300,53756398,440,440,440,440,66
|
|
20241105,110200,53727358,440,440,440,440,60
|
|
20241105,110100,53700958,442,442,442,442,450
|
|
20241105,110000,53502058,442,442,442,442,101
|
|
20241105,105900,53457416,441,441,441,441,126
|
|
20241105,105800,53401850,440,440,440,440,0
|
|
20241105,105700,53401850,440,440,440,440,695
|
|
20241105,105600,53096050,441,441,441,441,0
|
|
20241105,105500,53096050,441,441,441,441,0
|
|
20241105,105400,53096050,441,441,441,441,0
|
|
20241105,105300,53096050,441,441,441,441,5
|
|
20241105,105200,53093845,441,441,441,441,0
|
|
20241105,105100,53093845,441,441,441,441,0
|
|
20241105,105000,53093845,441,441,441,441,1
|
|
20241105,104900,53093404,440,440,440,440,50
|
|
20241105,104800,53071404,441,441,441,441,0
|
|
20241105,104700,53071404,441,441,441,441,50
|
|
20241105,104600,53049354,441,441,441,441,2
|
|
20241105,104500,53048472,438,438,438,438,0
|
|
20241105,104400,53048472,438,437,438,437,18336
|
|
20241105,104300,45017305,437,437,437,437,0
|
|
20241105,104200,45017305,437,437,437,437,90
|
|
20241105,104100,44977975,437,437,437,437,960
|
|
20241105,104000,44558455,438,438,438,438,0
|
|
20241105,103900,44558455,438,438,438,438,8620
|
|
20241105,103800,40782895,438,438,438,438,9
|
|
20241105,103700,40778953,437,437,437,437,0
|
|
20241105,103600,40778953,437,438,438,437,2375
|
|
20241105,103500,39741057,438,442,442,437,4034
|
|
20241105,103400,37974174,438,439,439,438,200
|
|
20241105,103300,37886572,442,442,442,442,2
|
|
20241105,103200,37885688,439,440,440,439,3100
|
|
20241105,103100,36523570,442,442,442,442,2
|
|
20241105,103000,36522686,442,442,442,442,0
|
|
20241105,102900,36522686,442,442,442,442,0
|
|
20241105,102800,36522686,442,442,442,442,0
|
|
20241105,102700,36522686,442,442,442,442,200
|
|
20241105,102600,36434286,442,440,442,440,201
|
|
20241105,102500,36345844,442,442,442,442,0
|
|
20241105,102400,36345844,442,441,442,441,3
|
|
20241105,102300,36344519,440,440,440,440,1292
|
|
20241105,102200,35776039,442,440,442,440,102
|
|
20241105,102100,35731155,442,442,442,442,0
|
|
20241105,102000,35731155,442,442,442,442,0
|
|
20241105,101900,35731155,442,442,442,442,0
|
|
20241105,101800,35731155,442,442,442,442,0
|
|
20241105,101700,35731155,442,442,442,442,1000
|
|
20241105,101600,35289155,442,442,442,442,1000
|
|
20241105,101500,34847155,444,444,444,444,0
|
|
20241105,101400,34847155,444,444,444,444,0
|
|
20241105,101300,34847155,444,444,444,444,0
|
|
20241105,101200,34847155,444,444,444,444,0
|
|
20241105,101100,34847155,444,444,444,444,0
|
|
20241105,101000,34847155,444,444,444,444,0
|
|
20241105,100900,34847155,444,444,444,444,0
|
|
20241105,100800,34847155,444,444,444,444,0
|
|
20241105,100700,34847155,444,444,444,444,0
|
|
20241105,100600,34847155,444,444,444,444,0
|
|
20241105,100500,34847155,444,442,444,442,5394
|
|
20241105,100400,32459927,442,442,442,442,0
|
|
20241105,100300,32459927,442,442,442,442,440
|
|
20241105,100200,32265447,442,442,442,442,1
|
|
20241105,100100,32265005,442,442,442,442,0
|
|
20241105,100000,32265005,442,442,442,442,0
|
|
20241105,095900,32265005,442,442,442,442,24
|
|
20241105,095800,32254397,442,442,442,440,4577
|
|
20241105,095700,30240507,441,441,441,441,154
|
|
20241105,095600,30172593,441,441,441,441,0
|
|
20241105,095500,30172593,441,441,441,441,2326
|
|
20241105,095400,29146827,443,443,443,443,0
|
|
20241105,095300,29146827,443,443,443,443,1
|
|
20241105,095200,29146384,444,444,444,444,1000
|
|
20241105,095100,28702384,444,444,444,444,1000
|
|
20241105,095000,28258384,444,444,444,444,1000
|
|
20241105,094900,27814384,441,445,445,441,2100
|
|
20241105,094800,26880233,445,445,445,445,0
|
|
20241105,094700,26880233,445,445,445,445,1000
|
|
20241105,094600,26435233,445,445,445,445,0
|
|
20241105,094500,26435233,445,445,445,445,100
|
|
20241105,094400,26390733,445,445,445,445,2000
|
|
20241105,094300,25500733,445,444,445,444,1000
|
|
20241105,094200,25055783,444,444,444,444,500
|
|
20241105,094100,24833783,442,445,445,442,3110
|
|
20241105,094000,23454482,445,445,445,445,843
|
|
20241105,093900,23079347,444,444,444,444,2700
|
|
20241105,093800,21880547,444,444,444,444,2000
|
|
20241105,093700,20992547,443,443,443,443,2752
|
|
20241105,093600,19773411,443,443,443,443,0
|
|
20241105,093500,19773411,443,443,443,443,159
|
|
20241105,093400,19702974,443,443,443,441,34
|
|
20241105,093300,19687965,443,443,443,443,2
|
|
20241105,093200,19687079,443,443,443,443,0
|
|
20241105,093100,19687079,443,443,443,443,1
|
|
20241105,093000,19686636,443,443,443,443,2
|
|
20241105,092900,19685750,440,440,440,440,2000
|
|
20241105,092800,18805750,443,443,443,443,0
|
|
20241105,092700,18805750,443,443,443,443,0
|
|
20241105,092600,18805750,443,443,443,443,0
|
|
20241105,092500,18805750,443,443,443,443,0
|
|
20241105,092400,18805750,443,443,443,443,0
|
|
20241105,092300,18805750,443,443,443,443,0
|
|
20241105,092200,18805750,443,443,443,443,30
|
|
20241105,092100,18792460,443,443,443,443,0
|
|
20241105,092000,18792460,443,443,443,443,0
|
|
20241105,091900,18792460,443,440,443,439,1445
|
|
20241105,091800,18157825,438,438,438,438,0
|
|
20241105,091700,18157825,438,439,439,437,4578
|
|
20241105,091600,16150023,443,443,443,443,0
|
|
20241105,091500,16150023,443,440,443,440,544
|
|
20241105,091400,15909118,445,444,445,444,1000
|
|
20241105,091300,15464633,446,442,446,442,1100
|
|
20241105,091200,14977921,442,438,442,438,6012
|
|
20241105,091100,12338111,439,441,441,439,121
|
|
20241105,091000,12284976,438,438,441,438,6852
|
|
20241105,090900,9278544,438,438,438,438,2500
|
|
20241105,090800,8183544,441,441,441,441,1030
|
|
20241105,090700,7729314,442,442,442,442,8
|
|
20241105,090600,7725778,442,442,442,442,2
|
|
20241105,090500,7724894,442,442,442,442,261
|
|
20241105,090400,7609532,442,436,442,435,3692
|
|
20241105,090300,5991454,439,436,439,436,9075
|
|
20241105,090200,2022754,436,436,436,436,14
|
|
20241105,090100,2016650,436,436,436,436,996
|
|
20241105,090000,1582394,438,438,438,437,3613
|