598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185500,119572802,429,429,429,429,9267
|
|
20241107,185400,119572802,429,429,429,429,0
|
|
20241107,185300,119572802,429,429,429,429,0
|
|
20241107,185200,119572802,429,429,429,429,0
|
|
20241107,185100,119572802,429,429,429,429,0
|
|
20241107,185000,119572802,429,429,429,429,0
|
|
20241107,184900,119572802,429,429,429,429,0
|
|
20241107,184800,119572802,429,429,429,429,0
|
|
20241107,184700,119572802,429,429,429,429,0
|
|
20241107,184600,119572802,429,429,429,429,0
|
|
20241107,184500,119572802,429,429,429,429,0
|
|
20241107,184400,119572802,429,429,429,429,0
|
|
20241107,184300,119572802,429,429,429,429,0
|
|
20241107,184200,119572802,429,429,429,429,0
|
|
20241107,184100,119572802,429,429,429,429,0
|
|
20241107,184000,119572802,429,429,429,429,0
|
|
20241107,183900,119572802,429,429,429,429,0
|
|
20241107,183800,119572802,429,429,429,429,0
|
|
20241107,183700,119572802,429,429,429,429,0
|
|
20241107,183600,119572802,429,429,429,429,0
|
|
20241107,183500,119572802,429,429,429,429,0
|
|
20241107,183400,119572802,429,429,429,429,0
|
|
20241107,183300,119572802,429,429,429,429,0
|
|
20241107,183200,119572802,429,429,429,429,0
|
|
20241107,183100,119572802,429,429,429,429,0
|
|
20241107,183000,119572802,429,429,429,429,0
|
|
20241107,182900,119572802,429,429,429,429,0
|
|
20241107,182800,119572802,429,429,429,429,0
|
|
20241107,182700,119572802,429,429,429,429,0
|
|
20241107,182600,119572802,429,429,429,429,0
|
|
20241107,182500,119572802,429,429,429,429,9267
|
|
20241107,182400,119572802,429,429,429,429,0
|
|
20241107,182300,119572802,429,429,429,429,0
|
|
20241107,182200,119572802,429,429,429,429,0
|
|
20241107,182100,119572802,429,429,429,429,0
|
|
20241107,182000,119572802,429,429,429,429,0
|
|
20241107,181900,119572802,429,429,429,429,0
|
|
20241107,181800,119572802,429,429,429,429,0
|
|
20241107,181700,119572802,429,429,429,429,0
|
|
20241107,181600,119572802,429,429,429,429,0
|
|
20241107,181500,119572802,429,429,429,429,0
|
|
20241107,181400,119572802,429,429,429,429,0
|
|
20241107,181300,119572802,429,429,429,429,0
|
|
20241107,181200,119572802,429,429,429,429,0
|
|
20241107,181100,119572802,429,429,429,429,0
|
|
20241107,181000,119572802,429,429,429,429,0
|
|
20241107,180900,119572802,429,429,429,429,0
|
|
20241107,180800,119572802,429,429,429,429,0
|
|
20241107,180700,119572802,429,429,429,429,0
|
|
20241107,180600,119572802,429,429,429,429,0
|
|
20241107,180500,119572802,429,429,429,429,0
|
|
20241107,180400,119572802,429,429,429,429,0
|
|
20241107,180300,119572802,429,429,429,429,0
|
|
20241107,180200,119572802,429,429,429,429,0
|
|
20241107,180100,119572802,429,429,429,429,0
|
|
20241107,180000,119572802,429,429,429,429,0
|
|
20241107,175900,119572802,429,429,429,429,0
|
|
20241107,175800,119572802,429,429,429,429,0
|
|
20241107,175700,119572802,429,429,429,429,0
|
|
20241107,175600,119572802,429,429,429,429,0
|
|
20241107,175500,119572802,429,429,429,429,9267
|
|
20241107,175400,119572802,429,429,429,429,0
|
|
20241107,175300,119572802,429,429,429,429,0
|
|
20241107,175200,119572802,429,429,429,429,0
|
|
20241107,175100,119572802,429,429,429,429,0
|
|
20241107,175000,119572802,429,429,429,429,0
|
|
20241107,174900,119572802,429,429,429,429,0
|
|
20241107,174800,119572802,429,429,429,429,0
|
|
20241107,174700,119572802,429,429,429,429,0
|
|
20241107,174600,119572802,429,429,429,429,0
|
|
20241107,174500,119572802,429,429,429,429,0
|
|
20241107,174400,119572802,429,429,429,429,0
|
|
20241107,174300,119572802,429,429,429,429,0
|
|
20241107,174200,119572802,429,429,429,429,0
|
|
20241107,174100,119572802,429,429,429,429,0
|
|
20241107,174000,119572802,429,429,429,429,0
|
|
20241107,173900,119572802,429,429,429,429,0
|
|
20241107,173800,119572802,429,429,429,429,0
|
|
20241107,173700,119572802,429,429,429,429,0
|
|
20241107,173600,119572802,429,429,429,429,0
|
|
20241107,173500,119572802,429,429,429,429,0
|
|
20241107,173400,119572802,429,429,429,429,0
|
|
20241107,173300,119572802,429,429,429,429,0
|
|
20241107,173200,119572802,429,429,429,429,0
|
|
20241107,173100,119572802,429,429,429,429,0
|
|
20241107,173000,119572802,429,429,429,429,0
|
|
20241107,172900,119572802,429,429,429,429,0
|
|
20241107,172800,119572802,429,429,429,429,0
|
|
20241107,172700,119572802,429,429,429,429,0
|
|
20241107,172600,119572802,429,429,429,429,0
|
|
20241107,172500,119572802,429,429,429,429,9267
|
|
20241107,172400,119572802,429,429,429,429,0
|
|
20241107,172300,119572802,429,429,429,429,0
|
|
20241107,172200,119572802,429,429,429,429,0
|
|
20241107,172100,119572802,429,429,429,429,0
|
|
20241107,172000,119572802,429,429,429,429,0
|
|
20241107,171900,119572802,429,429,429,429,0
|
|
20241107,171800,119572802,429,429,429,429,0
|
|
20241107,171700,119572802,429,429,429,429,0
|
|
20241107,171600,119572802,429,429,429,429,0
|
|
20241107,171500,119572802,429,429,429,429,0
|
|
20241107,171400,119572802,429,429,429,429,0
|
|
20241107,171300,119572802,429,429,429,429,0
|
|
20241107,171200,119572802,429,429,429,429,0
|
|
20241107,171100,119572802,429,429,429,429,0
|
|
20241107,171000,119572802,429,429,429,429,0
|
|
20241107,170900,119572802,429,429,429,429,0
|
|
20241107,170800,119572802,429,429,429,429,0
|
|
20241107,170700,119572802,429,429,429,429,0
|
|
20241107,170600,119572802,429,429,429,429,0
|
|
20241107,170500,119572802,429,429,429,429,0
|
|
20241107,170400,119572802,429,429,429,429,0
|
|
20241107,170300,119572802,429,429,429,429,0
|
|
20241107,170200,119572802,429,429,429,429,0
|
|
20241107,170100,119572802,429,429,429,429,0
|
|
20241107,170000,119572802,429,429,429,429,0
|
|
20241107,165900,119572802,429,429,429,429,0
|
|
20241107,165800,119572802,429,429,429,429,0
|
|
20241107,165700,119572802,429,429,429,429,0
|
|
20241107,165600,119572802,429,429,429,429,0
|
|
20241107,165500,119572802,429,429,429,429,9267
|
|
20241107,165400,119572802,429,429,429,429,0
|
|
20241107,165300,119572802,429,429,429,429,0
|
|
20241107,165200,119572802,429,429,429,429,0
|
|
20241107,165100,119572802,429,429,429,429,0
|
|
20241107,165000,119572802,429,429,429,429,0
|
|
20241107,164900,119572802,429,429,429,429,0
|
|
20241107,164800,119572802,429,429,429,429,0
|
|
20241107,164700,119572802,429,429,429,429,0
|
|
20241107,164600,119572802,429,429,429,429,0
|
|
20241107,164500,119572802,429,429,429,429,0
|
|
20241107,164400,119572802,429,429,429,429,0
|
|
20241107,164300,119572802,429,429,429,429,0
|
|
20241107,164200,119572802,429,429,429,429,0
|
|
20241107,164100,119572802,429,429,429,429,0
|
|
20241107,164000,119572802,429,429,429,429,0
|
|
20241107,163900,119572802,429,429,429,429,0
|
|
20241107,163800,119572802,429,429,429,429,0
|
|
20241107,163700,119572802,429,429,429,429,0
|
|
20241107,163600,119572802,429,429,429,429,0
|
|
20241107,163500,119572802,429,429,429,429,0
|
|
20241107,163400,119572802,429,429,429,429,0
|
|
20241107,163300,119572802,429,429,429,429,0
|
|
20241107,163200,119572802,429,429,429,429,0
|
|
20241107,163100,119572802,429,429,429,429,0
|
|
20241107,163000,119572802,429,429,429,429,0
|
|
20241107,162900,119572802,429,429,429,429,0
|
|
20241107,162800,119572802,429,429,429,429,0
|
|
20241107,162700,119572802,429,429,429,429,0
|
|
20241107,162600,119572802,429,429,429,429,0
|
|
20241107,162500,119572802,429,429,429,429,9267
|
|
20241107,162400,119572802,429,429,429,429,0
|
|
20241107,162300,119572802,429,429,429,429,0
|
|
20241107,162200,119572802,429,429,429,429,0
|
|
20241107,162100,119572802,429,429,429,429,0
|
|
20241107,162000,119572802,429,429,429,429,0
|
|
20241107,161900,119572802,429,429,429,429,0
|
|
20241107,161800,119572802,429,429,429,429,0
|
|
20241107,161700,119572802,429,429,429,429,0
|
|
20241107,161600,119572802,429,429,429,429,0
|
|
20241107,161500,119572802,429,429,429,429,0
|
|
20241107,161400,119572802,429,429,429,429,0
|
|
20241107,161300,119572802,429,429,429,429,0
|
|
20241107,161200,119572802,429,429,429,429,0
|
|
20241107,161100,119572802,429,429,429,429,0
|
|
20241107,161000,119572802,429,429,429,429,0
|
|
20241107,160900,119572802,429,429,429,429,0
|
|
20241107,160800,119572802,429,429,429,429,0
|
|
20241107,160700,119572802,429,429,429,429,0
|
|
20241107,160600,119572802,429,429,429,429,0
|
|
20241107,160500,119572802,429,429,429,429,0
|
|
20241107,160400,119572802,429,429,429,429,0
|
|
20241107,160300,119572802,429,429,429,429,0
|
|
20241107,160200,119572802,429,429,429,429,0
|
|
20241107,160100,119572802,429,429,429,429,0
|
|
20241107,160000,119572802,429,429,429,429,0
|
|
20241107,155900,119572802,429,429,429,429,0
|
|
20241107,155800,119572802,429,429,429,429,0
|
|
20241107,155700,119572802,429,429,429,429,0
|
|
20241107,155600,119572802,429,429,429,429,0
|
|
20241107,155500,119572802,429,429,429,429,9267
|
|
20241107,155400,119572802,429,429,429,429,0
|
|
20241107,155300,119572802,429,429,429,429,0
|
|
20241107,155200,119572802,429,429,429,429,0
|
|
20241107,155100,119572802,429,429,429,429,0
|
|
20241107,155000,119572802,429,429,429,429,0
|
|
20241107,154900,119572802,429,429,429,429,0
|
|
20241107,154800,119572802,429,429,429,429,0
|
|
20241107,154700,119572802,429,429,429,429,0
|
|
20241107,154600,119572802,429,429,429,429,0
|
|
20241107,154500,119572802,429,429,429,429,0
|
|
20241107,154400,119572802,429,429,429,429,0
|
|
20241107,154300,119572802,429,429,429,429,0
|
|
20241107,154200,119572802,429,429,429,429,0
|
|
20241107,154100,119572802,429,429,429,429,0
|
|
20241107,154000,119572802,429,429,429,429,0
|
|
20241107,153900,119572802,429,429,429,429,0
|
|
20241107,153800,119572802,429,429,429,429,0
|
|
20241107,153700,119572802,429,429,429,429,0
|
|
20241107,153600,119572802,429,429,429,429,0
|
|
20241107,153500,119572802,429,429,429,429,0
|
|
20241107,153400,119572802,429,429,429,429,0
|
|
20241107,153300,119572802,429,429,429,429,0
|
|
20241107,153200,119572802,429,429,429,429,0
|
|
20241107,153100,119572802,429,429,429,429,0
|
|
20241107,153000,119572802,429,429,429,429,9267
|
|
20241107,152900,115597259,429,429,429,429,0
|
|
20241107,152800,115597259,429,429,429,429,0
|
|
20241107,152700,115597259,429,429,429,429,0
|
|
20241107,152600,115597259,429,429,429,429,0
|
|
20241107,152500,115597259,429,429,429,429,0
|
|
20241107,152400,115597259,429,429,429,429,0
|
|
20241107,152300,115597259,429,429,429,429,0
|
|
20241107,152200,115597259,429,429,429,429,0
|
|
20241107,152100,115597259,429,429,429,429,0
|
|
20241107,152000,115597259,429,429,429,429,0
|
|
20241107,151900,115597259,429,428,429,428,5463
|
|
20241107,151800,113255627,428,428,428,428,168
|
|
20241107,151700,113183723,428,428,428,428,127
|
|
20241107,151600,113129367,428,428,428,428,0
|
|
20241107,151500,113129367,428,428,428,428,100
|
|
20241107,151400,113086567,428,428,428,428,0
|
|
20241107,151300,113086567,428,428,428,428,0
|
|
20241107,151200,113086567,428,428,428,428,1
|
|
20241107,151100,113086139,425,425,425,425,0
|
|
20241107,151000,113086139,425,426,426,425,6015
|
|
20241107,150900,110527749,428,428,428,428,375
|
|
20241107,150800,110367249,428,428,428,428,7
|
|
20241107,150700,110364253,428,428,428,428,0
|
|
20241107,150600,110364253,428,428,428,428,0
|
|
20241107,150500,110364253,428,428,428,428,569
|
|
20241107,150400,110120721,428,428,428,428,0
|
|
20241107,150300,110120721,428,428,428,428,0
|
|
20241107,150200,110120721,428,428,428,428,0
|
|
20241107,150100,110120721,428,428,428,428,0
|
|
20241107,150000,110120721,428,427,428,427,101
|
|
20241107,145900,110077494,427,428,428,427,1221
|
|
20241107,145800,109556027,428,428,428,428,337
|
|
20241107,145700,109411791,428,428,428,428,0
|
|
20241107,145600,109411791,428,428,428,428,0
|
|
20241107,145500,109411791,428,428,428,428,128
|
|
20241107,145400,109357007,426,426,426,426,0
|
|
20241107,145300,109357007,426,426,426,426,464
|
|
20241107,145200,109159343,427,426,427,426,700
|
|
20241107,145100,108860543,426,426,426,426,0
|
|
20241107,145000,108860543,426,426,426,426,0
|
|
20241107,144900,108860543,426,426,426,426,0
|
|
20241107,144800,108860543,426,427,427,426,302
|
|
20241107,144700,108731889,427,427,427,427,0
|
|
20241107,144600,108731889,427,427,427,427,0
|
|
20241107,144500,108731889,427,427,427,427,0
|
|
20241107,144400,108731889,427,427,427,427,126
|
|
20241107,144300,108678087,426,426,426,426,6000
|
|
20241107,144200,106122087,426,426,426,426,0
|
|
20241107,144100,106122087,426,426,426,426,270
|
|
20241107,144000,106007067,426,426,426,426,1
|
|
20241107,143900,106006641,426,426,426,426,200
|
|
20241107,143800,105921441,427,427,427,427,0
|
|
20241107,143700,105921441,427,427,427,427,3
|
|
20241107,143600,105920160,427,427,427,427,0
|
|
20241107,143500,105920160,427,427,427,427,769
|
|
20241107,143400,105591797,428,428,428,428,0
|
|
20241107,143300,105591797,428,428,428,428,0
|
|
20241107,143200,105591797,428,428,428,428,0
|
|
20241107,143100,105591797,428,428,428,428,0
|
|
20241107,143000,105591797,428,428,428,428,0
|
|
20241107,142900,105591797,428,428,428,428,0
|
|
20241107,142800,105591797,428,428,428,428,0
|
|
20241107,142700,105591797,428,428,428,428,30
|
|
20241107,142600,105578957,428,428,428,428,863
|
|
20241107,142500,105209593,428,428,428,428,0
|
|
20241107,142400,105209593,428,428,428,428,0
|
|
20241107,142300,105209593,428,428,428,428,36
|
|
20241107,142200,105194185,427,428,428,427,110
|
|
20241107,142100,105147205,428,428,428,428,40
|
|
20241107,142000,105130085,427,427,427,427,0
|
|
20241107,141900,105130085,427,427,427,427,238
|
|
20241107,141800,105028459,428,428,428,428,0
|
|
20241107,141700,105028459,428,428,428,428,0
|
|
20241107,141600,105028459,428,428,428,428,1
|
|
20241107,141500,105028031,427,427,427,427,0
|
|
20241107,141400,105028031,427,427,427,427,232
|
|
20241107,141300,104928967,427,427,427,427,51
|
|
20241107,141200,104907190,427,427,427,427,0
|
|
20241107,141100,104907190,427,427,427,427,0
|
|
20241107,141000,104907190,427,427,427,427,0
|
|
20241107,140900,104907190,427,427,427,427,0
|
|
20241107,140800,104907190,427,427,427,427,2
|
|
20241107,140700,104906336,426,426,426,426,0
|
|
20241107,140600,104906336,426,426,426,426,0
|
|
20241107,140500,104906336,426,426,426,426,150
|
|
20241107,140400,104842436,427,427,427,427,0
|
|
20241107,140300,104842436,427,427,427,427,0
|
|
20241107,140200,104842436,427,427,427,427,63
|
|
20241107,140100,104815535,427,427,427,427,100
|
|
20241107,140000,104772835,427,425,427,425,330
|
|
20241107,135900,104632525,427,425,427,424,20758
|
|
20241107,135800,95811255,427,426,427,425,10057
|
|
20241107,135700,91532100,427,427,427,427,120
|
|
20241107,135600,91480860,427,427,427,427,505
|
|
20241107,135500,91265225,428,428,428,428,82
|
|
20241107,135400,91230129,428,428,428,428,0
|
|
20241107,135300,91230129,428,428,428,428,20
|
|
20241107,135200,91221569,428,428,428,428,0
|
|
20241107,135100,91221569,428,428,428,428,0
|
|
20241107,135000,91221569,428,428,428,428,0
|
|
20241107,134900,91221569,428,428,428,428,539
|
|
20241107,134800,90990877,429,429,429,429,0
|
|
20241107,134700,90990877,429,429,429,429,1
|
|
20241107,134600,90990448,429,429,429,429,1
|
|
20241107,134500,90990019,429,429,429,429,0
|
|
20241107,134400,90990019,429,429,429,429,0
|
|
20241107,134300,90990019,429,429,429,429,8
|
|
20241107,134200,90986587,429,429,429,429,2
|
|
20241107,134100,90985729,429,429,429,429,1
|
|
20241107,134000,90985300,429,429,429,429,30
|
|
20241107,133900,90972430,429,429,429,429,71
|
|
20241107,133800,90941971,428,428,428,428,429
|
|
20241107,133700,90758359,427,427,427,427,0
|
|
20241107,133600,90758359,427,427,427,427,562
|
|
20241107,133500,90518385,427,428,428,427,1001
|
|
20241107,133400,90090957,427,428,428,427,544
|
|
20241107,133300,89858625,428,428,428,428,0
|
|
20241107,133200,89858625,428,428,428,428,200
|
|
20241107,133100,89773025,428,428,428,428,0
|
|
20241107,133000,89773025,428,428,428,428,0
|
|
20241107,132900,89773025,428,428,428,428,0
|
|
20241107,132800,89773025,428,428,428,428,25
|
|
20241107,132700,89762325,426,426,426,426,0
|
|
20241107,132600,89762325,426,428,428,426,1000
|
|
20241107,132500,89335405,428,428,429,428,1292
|
|
20241107,132400,88782422,429,429,429,429,321
|
|
20241107,132300,88644713,429,429,429,429,0
|
|
20241107,132200,88644713,429,429,429,429,1
|
|
20241107,132100,88644284,429,429,429,429,3
|
|
20241107,132000,88642997,429,429,429,429,0
|
|
20241107,131900,88642997,429,429,429,429,2
|
|
20241107,131800,88642139,429,429,429,429,0
|
|
20241107,131700,88642139,429,429,429,429,0
|
|
20241107,131600,88642139,429,429,429,429,0
|
|
20241107,131500,88642139,429,429,429,429,838
|
|
20241107,131400,88282637,428,428,428,428,500
|
|
20241107,131300,88068637,428,428,428,428,0
|
|
20241107,131200,88068637,428,428,428,428,0
|
|
20241107,131100,88068637,428,428,428,428,0
|
|
20241107,131000,88068637,428,428,428,428,535
|
|
20241107,130900,87839657,428,428,428,428,0
|
|
20241107,130800,87839657,428,428,428,428,0
|
|
20241107,130700,87839657,428,428,428,428,0
|
|
20241107,130600,87839657,428,428,428,428,0
|
|
20241107,130500,87839657,428,428,428,428,293
|
|
20241107,130400,87714253,429,429,429,429,0
|
|
20241107,130300,87714253,429,429,429,429,0
|
|
20241107,130200,87714253,429,429,429,429,0
|
|
20241107,130100,87714253,429,429,429,429,0
|
|
20241107,130000,87714253,429,429,429,429,0
|
|
20241107,125900,87714253,429,429,429,429,0
|
|
20241107,125800,87714253,429,429,429,429,0
|
|
20241107,125700,87714253,429,429,429,429,0
|
|
20241107,125600,87714253,429,429,429,429,0
|
|
20241107,125500,87714253,429,429,429,429,0
|
|
20241107,125400,87714253,429,429,429,429,7
|
|
20241107,125300,87711250,428,428,428,428,0
|
|
20241107,125200,87711250,428,428,428,428,0
|
|
20241107,125100,87711250,428,428,428,428,0
|
|
20241107,125000,87711250,428,428,428,428,0
|
|
20241107,124900,87711250,428,428,428,428,186
|
|
20241107,124800,87631642,428,428,428,428,0
|
|
20241107,124700,87631642,428,428,428,428,160
|
|
20241107,124600,87563162,427,427,427,427,1030
|
|
20241107,124500,87123352,427,426,427,426,6382
|
|
20241107,124400,84404619,427,428,428,426,1123
|
|
20241107,124300,83925021,429,429,429,429,506
|
|
20241107,124200,83707947,428,428,428,428,0
|
|
20241107,124100,83707947,428,428,428,428,0
|
|
20241107,124000,83707947,428,428,428,428,0
|
|
20241107,123900,83707947,428,428,428,428,200
|
|
20241107,123800,83622347,428,428,428,428,201
|
|
20241107,123700,83536319,429,429,429,429,43
|
|
20241107,123600,83517872,429,429,429,428,137
|
|
20241107,123500,83459109,429,429,429,429,499
|
|
20241107,123400,83245038,429,429,429,429,0
|
|
20241107,123300,83245038,429,429,429,429,30
|
|
20241107,123200,83232168,429,429,429,429,9
|
|
20241107,123100,83228307,429,429,429,429,0
|
|
20241107,123000,83228307,429,429,429,429,1
|
|
20241107,122900,83227878,429,429,429,429,127
|
|
20241107,122800,83173395,429,429,429,429,1
|
|
20241107,122700,83172966,429,429,429,429,349
|
|
20241107,122600,83023245,428,428,428,428,0
|
|
20241107,122500,83023245,428,428,428,428,28
|
|
20241107,122400,83011261,429,429,429,429,4
|
|
20241107,122300,83009545,429,429,429,429,278
|
|
20241107,122200,82890283,429,429,429,429,0
|
|
20241107,122100,82890283,429,429,429,429,0
|
|
20241107,122000,82890283,429,429,429,429,0
|
|
20241107,121900,82890283,429,429,429,429,0
|
|
20241107,121800,82890283,429,429,429,429,0
|
|
20241107,121700,82890283,429,429,429,429,0
|
|
20241107,121600,82890283,429,429,429,429,0
|
|
20241107,121500,82890283,429,429,429,429,0
|
|
20241107,121400,82890283,429,429,429,429,16
|
|
20241107,121300,82883419,429,429,429,429,0
|
|
20241107,121200,82883419,429,429,429,429,424
|
|
20241107,121100,82701523,429,429,429,429,100
|
|
20241107,121000,82658623,429,429,429,429,2
|
|
20241107,120900,82657765,429,429,429,429,4
|
|
20241107,120800,82656049,429,429,429,429,277
|
|
20241107,120700,82537216,425,428,428,425,200
|
|
20241107,120600,82452013,429,429,429,429,1
|
|
20241107,120500,82451584,429,429,429,429,100
|
|
20241107,120400,82408684,428,428,428,428,1000
|
|
20241107,120300,81980684,429,429,429,429,0
|
|
20241107,120200,81980684,429,429,429,429,0
|
|
20241107,120100,81980684,429,429,429,429,0
|
|
20241107,120000,81980684,429,429,429,429,1000
|
|
20241107,115900,81551684,428,428,428,428,0
|
|
20241107,115800,81551684,428,428,428,428,10
|
|
20241107,115700,81547404,429,429,429,429,0
|
|
20241107,115600,81547404,429,429,429,429,0
|
|
20241107,115500,81547404,429,429,429,429,0
|
|
20241107,115400,81547404,429,429,429,429,0
|
|
20241107,115300,81547404,429,429,429,429,712
|
|
20241107,115200,81241956,429,429,429,429,0
|
|
20241107,115100,81241956,429,427,429,427,14461
|
|
20241107,115000,75039346,427,427,427,427,0
|
|
20241107,114900,75039346,427,427,427,427,0
|
|
20241107,114800,75039346,427,427,427,427,0
|
|
20241107,114700,75039346,427,427,427,427,40
|
|
20241107,114600,75022266,427,427,427,427,50
|
|
20241107,114500,75000916,428,428,428,428,20
|
|
20241107,114400,74992356,428,428,428,428,1065
|
|
20241107,114300,74536536,428,426,428,426,2012
|
|
20241107,114200,73679420,427,426,427,426,8208
|
|
20241107,114100,70182624,424,424,424,424,200
|
|
20241107,114000,70097824,426,426,426,426,1
|
|
20241107,113900,70097398,426,426,426,426,0
|
|
20241107,113800,70097398,426,426,426,426,0
|
|
20241107,113700,70097398,426,426,426,426,0
|
|
20241107,113600,70097398,426,426,426,426,0
|
|
20241107,113500,70097398,426,426,426,426,1
|
|
20241107,113400,70096972,426,426,426,426,1000
|
|
20241107,113300,69670972,426,426,426,426,0
|
|
20241107,113200,69670972,426,426,426,426,0
|
|
20241107,113100,69670972,426,426,426,426,0
|
|
20241107,113000,69670972,426,426,426,426,252
|
|
20241107,112900,69563620,426,426,426,426,1
|
|
20241107,112800,69563194,426,425,426,423,11669
|
|
20241107,112700,64626459,425,425,425,425,596
|
|
20241107,112600,64373159,425,425,425,425,16
|
|
20241107,112500,64366359,425,425,425,425,4
|
|
20241107,112400,64364659,425,425,425,425,10
|
|
20241107,112300,64360409,426,426,426,426,0
|
|
20241107,112200,64360409,426,426,426,426,0
|
|
20241107,112100,64360409,426,426,426,426,0
|
|
20241107,112000,64360409,426,426,426,426,5
|
|
20241107,111900,64358279,426,426,426,426,0
|
|
20241107,111800,64358279,426,425,426,425,220
|
|
20241107,111700,64264759,425,425,425,425,0
|
|
20241107,111600,64264759,425,424,425,424,1031
|
|
20241107,111500,63826829,423,423,423,423,0
|
|
20241107,111400,63826829,423,423,423,423,0
|
|
20241107,111300,63826829,423,423,423,423,0
|
|
20241107,111200,63826829,423,423,423,423,0
|
|
20241107,111100,63826829,423,423,423,423,0
|
|
20241107,111000,63826829,423,423,423,423,0
|
|
20241107,110900,63826829,423,423,423,423,0
|
|
20241107,110800,63826829,423,423,423,423,0
|
|
20241107,110700,63826829,423,423,423,423,0
|
|
20241107,110600,63826829,423,423,423,423,4044
|
|
20241107,110500,62116217,423,425,425,423,7471
|
|
20241107,110400,58955502,425,425,425,425,156
|
|
20241107,110300,58889202,423,423,423,423,0
|
|
20241107,110200,58889202,423,423,423,423,0
|
|
20241107,110100,58889202,423,423,423,423,0
|
|
20241107,110000,58889202,423,423,423,423,1249
|
|
20241107,105900,58360875,425,425,425,425,0
|
|
20241107,105800,58360875,425,425,425,425,2
|
|
20241107,105700,58360025,423,423,423,423,0
|
|
20241107,105600,58360025,423,423,423,423,0
|
|
20241107,105500,58360025,423,423,423,423,0
|
|
20241107,105400,58360025,423,423,423,423,0
|
|
20241107,105300,58360025,423,423,423,423,500
|
|
20241107,105200,58148525,422,422,422,422,0
|
|
20241107,105100,58148525,422,422,422,422,0
|
|
20241107,105000,58148525,422,424,424,422,12000
|
|
20241107,104900,53069449,424,424,424,424,100
|
|
20241107,104800,53027049,425,425,425,425,0
|
|
20241107,104700,53027049,425,425,425,425,2
|
|
20241107,104600,53026199,425,425,425,425,1859
|
|
20241107,104500,52236124,426,426,426,426,0
|
|
20241107,104400,52236124,426,426,426,426,0
|
|
20241107,104300,52236124,426,426,426,426,0
|
|
20241107,104200,52236124,426,426,426,426,1
|
|
20241107,104100,52235698,426,426,426,426,1
|
|
20241107,104000,52235272,425,425,425,425,0
|
|
20241107,103900,52235272,425,425,425,425,0
|
|
20241107,103800,52235272,425,425,425,425,0
|
|
20241107,103700,52235272,425,425,425,425,0
|
|
20241107,103600,52235272,425,425,426,425,8242
|
|
20241107,103500,48732419,425,425,425,425,2
|
|
20241107,103400,48731569,426,426,426,426,27
|
|
20241107,103300,48720067,426,426,426,426,0
|
|
20241107,103200,48720067,426,426,426,426,353
|
|
20241107,103100,48569689,426,426,426,426,0
|
|
20241107,103000,48569689,426,426,426,426,155
|
|
20241107,102900,48503659,426,426,426,426,174
|
|
20241107,102800,48429535,426,426,426,426,1
|
|
20241107,102700,48429109,425,425,425,425,0
|
|
20241107,102600,48429109,425,425,425,425,0
|
|
20241107,102500,48429109,425,425,425,425,18
|
|
20241107,102400,48421459,425,425,425,425,0
|
|
20241107,102300,48421459,425,425,425,425,0
|
|
20241107,102200,48421459,425,425,425,425,0
|
|
20241107,102100,48421459,425,425,425,425,0
|
|
20241107,102000,48421459,425,425,425,425,0
|
|
20241107,101900,48421459,425,425,425,425,1
|
|
20241107,101800,48421034,424,424,424,424,79
|
|
20241107,101700,48387538,423,423,423,423,0
|
|
20241107,101600,48387538,423,423,423,423,0
|
|
20241107,101500,48387538,423,424,424,423,5134
|
|
20241107,101400,46213546,423,423,423,423,0
|
|
20241107,101300,46213546,423,423,423,423,0
|
|
20241107,101200,46213546,423,426,426,423,2000
|
|
20241107,101100,45365142,426,426,426,426,0
|
|
20241107,101000,45365142,426,426,426,426,0
|
|
20241107,100900,45365142,426,426,426,426,303
|
|
20241107,100800,45236064,428,428,428,428,0
|
|
20241107,100700,45236064,428,428,428,428,0
|
|
20241107,100600,45236064,428,428,428,428,0
|
|
20241107,100500,45236064,428,428,428,428,1
|
|
20241107,100400,45235636,425,425,425,425,0
|
|
20241107,100300,45235636,425,425,425,425,580
|
|
20241107,100200,44989136,425,425,425,425,9
|
|
20241107,100100,44985311,425,426,426,425,347
|
|
20241107,100000,44837821,426,429,429,426,65
|
|
20241107,095900,44810128,429,429,429,429,0
|
|
20241107,095800,44810128,429,429,429,429,0
|
|
20241107,095700,44810128,429,429,429,429,5
|
|
20241107,095600,44807983,429,428,429,428,24
|
|
20241107,095500,44797710,425,425,425,425,384
|
|
20241107,095400,44634510,426,427,427,426,546
|
|
20241107,095300,44401909,427,427,427,427,10
|
|
20241107,095200,44397639,429,429,429,426,8006
|
|
20241107,095100,40987065,426,427,427,426,11647
|
|
20241107,095000,36024843,429,427,429,427,3100
|
|
20241107,094900,34696840,428,428,428,428,0
|
|
20241107,094800,34696840,428,428,429,428,40
|
|
20241107,094700,34679719,428,428,428,428,926
|
|
20241107,094600,34283391,428,428,428,428,2
|
|
20241107,094500,34282535,425,425,425,425,0
|
|
20241107,094400,34282535,425,425,425,425,0
|
|
20241107,094300,34282535,425,426,426,425,2566
|
|
20241107,094200,33191950,425,425,425,425,5000
|
|
20241107,094100,31066950,425,427,428,425,11032
|
|
20241107,094000,26365072,428,428,428,428,0
|
|
20241107,093900,26365072,428,428,428,428,7
|
|
20241107,093800,26362076,428,428,428,428,3
|
|
20241107,093700,26360792,426,427,427,426,9000
|
|
20241107,093600,22525737,426,426,426,426,0
|
|
20241107,093500,22525737,426,427,427,426,150
|
|
20241107,093400,22461787,428,428,428,428,1
|
|
20241107,093300,22461359,428,429,429,428,87
|
|
20241107,093200,22424122,429,428,429,428,124
|
|
20241107,093100,22371049,429,429,429,429,5
|
|
20241107,093000,22368904,427,428,428,427,517
|
|
20241107,092900,22148144,428,428,428,428,295
|
|
20241107,092800,22021884,427,427,427,427,81
|
|
20241107,092700,21987297,427,428,428,427,205
|
|
20241107,092600,21899657,427,427,427,427,100
|
|
20241107,092500,21856957,427,427,427,427,9
|
|
20241107,092400,21853114,427,429,429,427,253
|
|
20241107,092300,21744777,429,427,429,427,351
|
|
20241107,092200,21594269,427,427,427,427,110
|
|
20241107,092100,21547299,427,427,427,427,0
|
|
20241107,092000,21547299,427,427,427,427,72
|
|
20241107,091900,21516555,426,426,426,426,1718
|
|
20241107,091800,20784687,426,426,426,426,50
|
|
20241107,091700,20763387,426,426,426,426,0
|
|
20241107,091600,20763387,426,426,426,426,1975
|
|
20241107,091500,19922037,426,426,426,426,1
|
|
20241107,091400,19921611,426,425,426,425,225
|
|
20241107,091300,19825762,426,426,426,426,2939
|
|
20241107,091200,18573748,426,425,426,425,2014
|
|
20241107,091100,17717784,426,426,426,426,1411
|
|
20241107,091000,17116698,426,425,426,425,122
|
|
20241107,090900,17064843,424,425,425,421,1317
|
|
20241107,090800,16506335,426,425,426,425,1821
|
|
20241107,090700,15730609,426,426,426,425,400
|
|
20241107,090600,15560219,426,426,426,426,571
|
|
20241107,090500,15316973,426,428,428,416,4344
|
|
20241107,090400,13484803,428,425,429,425,1182
|
|
20241107,090300,12982385,423,427,429,420,13102
|
|
20241107,090200,7435539,430,430,430,430,5
|
|
20241107,090100,7433389,427,426,427,423,13150
|
|
20241107,090000,1858978,430,431,431,430,4316
|