605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190200,33300069,289,289,289,289,4949
|
|
20241021,190100,33300069,289,289,289,289,0
|
|
20241021,190000,33300069,289,289,289,289,0
|
|
20241021,185900,33300069,289,289,289,289,0
|
|
20241021,185800,33300069,289,289,289,289,0
|
|
20241021,185700,33300069,289,289,289,289,0
|
|
20241021,185600,33300069,289,289,289,289,0
|
|
20241021,185500,33300069,289,289,289,289,0
|
|
20241021,185400,33300069,289,289,289,289,0
|
|
20241021,185300,33300069,289,289,289,289,0
|
|
20241021,185200,33300069,289,289,289,289,0
|
|
20241021,185100,33300069,289,289,289,289,0
|
|
20241021,185000,33300069,289,289,289,289,0
|
|
20241021,184900,33300069,289,289,289,289,0
|
|
20241021,184800,33300069,289,289,289,289,0
|
|
20241021,184700,33300069,289,289,289,289,0
|
|
20241021,184600,33300069,289,289,289,289,0
|
|
20241021,184500,33300069,289,289,289,289,0
|
|
20241021,184400,33300069,289,289,289,289,0
|
|
20241021,184300,33300069,289,289,289,289,0
|
|
20241021,184200,33300069,289,289,289,289,0
|
|
20241021,184100,33300069,289,289,289,289,0
|
|
20241021,184000,33300069,289,289,289,289,0
|
|
20241021,183900,33300069,289,289,289,289,0
|
|
20241021,183800,33300069,289,289,289,289,0
|
|
20241021,183700,33300069,289,289,289,289,0
|
|
20241021,183600,33300069,289,289,289,289,0
|
|
20241021,183500,33300069,289,289,289,289,0
|
|
20241021,183400,33300069,289,289,289,289,0
|
|
20241021,183300,33300069,289,289,289,289,0
|
|
20241021,183200,33300069,289,289,289,289,4949
|
|
20241021,183100,33300069,289,289,289,289,0
|
|
20241021,183000,33300069,289,289,289,289,0
|
|
20241021,182900,33300069,289,289,289,289,0
|
|
20241021,182800,33300069,289,289,289,289,0
|
|
20241021,182700,33300069,289,289,289,289,0
|
|
20241021,182600,33300069,289,289,289,289,0
|
|
20241021,182500,33300069,289,289,289,289,0
|
|
20241021,182400,33300069,289,289,289,289,0
|
|
20241021,182300,33300069,289,289,289,289,0
|
|
20241021,182200,33300069,289,289,289,289,0
|
|
20241021,182100,33300069,289,289,289,289,0
|
|
20241021,182000,33300069,289,289,289,289,0
|
|
20241021,181900,33300069,289,289,289,289,0
|
|
20241021,181800,33300069,289,289,289,289,0
|
|
20241021,181700,33300069,289,289,289,289,0
|
|
20241021,181600,33300069,289,289,289,289,0
|
|
20241021,181500,33300069,289,289,289,289,0
|
|
20241021,181400,33300069,289,289,289,289,0
|
|
20241021,181300,33300069,289,289,289,289,0
|
|
20241021,181200,33300069,289,289,289,289,0
|
|
20241021,181100,33300069,289,289,289,289,0
|
|
20241021,181000,33300069,289,289,289,289,0
|
|
20241021,180900,33300069,289,289,289,289,0
|
|
20241021,180800,33300069,289,289,289,289,0
|
|
20241021,180700,33300069,289,289,289,289,0
|
|
20241021,180600,33300069,289,289,289,289,0
|
|
20241021,180500,33300069,289,289,289,289,0
|
|
20241021,180400,33300069,289,289,289,289,0
|
|
20241021,180300,33300069,289,289,289,289,0
|
|
20241021,180200,33300069,289,289,289,289,4949
|
|
20241021,180100,33300069,289,289,289,289,0
|
|
20241021,180000,33300069,289,289,289,289,0
|
|
20241021,175900,33300069,289,289,289,289,0
|
|
20241021,175800,33300069,289,289,289,289,0
|
|
20241021,175700,33300069,289,289,289,289,0
|
|
20241021,175600,33300069,289,289,289,289,0
|
|
20241021,175500,33300069,289,289,289,289,0
|
|
20241021,175400,33300069,289,289,289,289,0
|
|
20241021,175300,33300069,289,289,289,289,0
|
|
20241021,175200,33300069,289,289,289,289,0
|
|
20241021,175100,33300069,289,289,289,289,0
|
|
20241021,175000,33300069,289,289,289,289,0
|
|
20241021,174900,33300069,289,289,289,289,0
|
|
20241021,174800,33300069,289,289,289,289,0
|
|
20241021,174700,33300069,289,289,289,289,0
|
|
20241021,174600,33300069,289,289,289,289,0
|
|
20241021,174500,33300069,289,289,289,289,0
|
|
20241021,174400,33300069,289,289,289,289,0
|
|
20241021,174300,33300069,289,289,289,289,0
|
|
20241021,174200,33300069,289,289,289,289,0
|
|
20241021,174100,33300069,289,289,289,289,0
|
|
20241021,174000,33300069,289,289,289,289,0
|
|
20241021,173900,33300069,289,289,289,289,0
|
|
20241021,173800,33300069,289,289,289,289,0
|
|
20241021,173700,33300069,289,289,289,289,0
|
|
20241021,173600,33300069,289,289,289,289,0
|
|
20241021,173500,33300069,289,289,289,289,0
|
|
20241021,173400,33300069,289,289,289,289,0
|
|
20241021,173300,33300069,289,289,289,289,0
|
|
20241021,173200,33300069,289,289,289,289,4949
|
|
20241021,173100,33300069,289,289,289,289,0
|
|
20241021,173000,33300069,289,289,289,289,0
|
|
20241021,172900,33300069,289,289,289,289,0
|
|
20241021,172800,33300069,289,289,289,289,0
|
|
20241021,172700,33300069,289,289,289,289,0
|
|
20241021,172600,33300069,289,289,289,289,0
|
|
20241021,172500,33300069,289,289,289,289,0
|
|
20241021,172400,33300069,289,289,289,289,0
|
|
20241021,172300,33300069,289,289,289,289,0
|
|
20241021,172200,33300069,289,289,289,289,0
|
|
20241021,172100,33300069,289,289,289,289,0
|
|
20241021,172000,33300069,289,289,289,289,0
|
|
20241021,171900,33300069,289,289,289,289,0
|
|
20241021,171800,33300069,289,289,289,289,0
|
|
20241021,171700,33300069,289,289,289,289,0
|
|
20241021,171600,33300069,289,289,289,289,0
|
|
20241021,171500,33300069,289,289,289,289,0
|
|
20241021,171400,33300069,289,289,289,289,0
|
|
20241021,171300,33300069,289,289,289,289,0
|
|
20241021,171200,33300069,289,289,289,289,0
|
|
20241021,171100,33300069,289,289,289,289,0
|
|
20241021,171000,33300069,289,289,289,289,0
|
|
20241021,170900,33300069,289,289,289,289,0
|
|
20241021,170800,33300069,289,289,289,289,0
|
|
20241021,170700,33300069,289,289,289,289,0
|
|
20241021,170600,33300069,289,289,289,289,0
|
|
20241021,170500,33300069,289,289,289,289,0
|
|
20241021,170400,33300069,289,289,289,289,0
|
|
20241021,170300,33300069,289,289,289,289,0
|
|
20241021,170200,33300069,289,289,289,289,4949
|
|
20241021,170100,33300069,289,289,289,289,0
|
|
20241021,170000,33300069,289,289,289,289,0
|
|
20241021,165900,33300069,289,289,289,289,0
|
|
20241021,165800,33300069,289,289,289,289,0
|
|
20241021,165700,33300069,289,289,289,289,0
|
|
20241021,165600,33300069,289,289,289,289,0
|
|
20241021,165500,33300069,289,289,289,289,0
|
|
20241021,165400,33300069,289,289,289,289,0
|
|
20241021,165300,33300069,289,289,289,289,0
|
|
20241021,165200,33300069,289,289,289,289,0
|
|
20241021,165100,33300069,289,289,289,289,0
|
|
20241021,165000,33300069,289,289,289,289,0
|
|
20241021,164900,33300069,289,289,289,289,0
|
|
20241021,164800,33300069,289,289,289,289,0
|
|
20241021,164700,33300069,289,289,289,289,0
|
|
20241021,164600,33300069,289,289,289,289,0
|
|
20241021,164500,33300069,289,289,289,289,0
|
|
20241021,164400,33300069,289,289,289,289,0
|
|
20241021,164300,33300069,289,289,289,289,0
|
|
20241021,164200,33300069,289,289,289,289,0
|
|
20241021,164100,33300069,289,289,289,289,0
|
|
20241021,164000,33300069,289,289,289,289,0
|
|
20241021,163900,33300069,289,289,289,289,0
|
|
20241021,163800,33300069,289,289,289,289,0
|
|
20241021,163700,33300069,289,289,289,289,0
|
|
20241021,163600,33300069,289,289,289,289,0
|
|
20241021,163500,33300069,289,289,289,289,0
|
|
20241021,163400,33300069,289,289,289,289,0
|
|
20241021,163300,33300069,289,289,289,289,0
|
|
20241021,163200,33300069,289,289,289,289,4949
|
|
20241021,163100,33300069,289,289,289,289,0
|
|
20241021,163000,33300069,289,289,289,289,0
|
|
20241021,162900,33300069,289,289,289,289,0
|
|
20241021,162800,33300069,289,289,289,289,0
|
|
20241021,162700,33300069,289,289,289,289,0
|
|
20241021,162600,33300069,289,289,289,289,0
|
|
20241021,162500,33300069,289,289,289,289,0
|
|
20241021,162400,33300069,289,289,289,289,0
|
|
20241021,162300,33300069,289,289,289,289,0
|
|
20241021,162200,33300069,289,289,289,289,0
|
|
20241021,162100,33300069,289,289,289,289,0
|
|
20241021,162000,33300069,289,289,289,289,0
|
|
20241021,161900,33300069,289,289,289,289,0
|
|
20241021,161800,33300069,289,289,289,289,0
|
|
20241021,161700,33300069,289,289,289,289,0
|
|
20241021,161600,33300069,289,289,289,289,0
|
|
20241021,161500,33300069,289,289,289,289,0
|
|
20241021,161400,33300069,289,289,289,289,0
|
|
20241021,161300,33300069,289,289,289,289,0
|
|
20241021,161200,33300069,289,289,289,289,0
|
|
20241021,161100,33300069,289,289,289,289,0
|
|
20241021,161000,33300069,289,289,289,289,0
|
|
20241021,160900,33300069,289,289,289,289,0
|
|
20241021,160800,33300069,289,289,289,289,0
|
|
20241021,160700,33300069,289,289,289,289,0
|
|
20241021,160600,33300069,289,289,289,289,0
|
|
20241021,160500,33300069,289,289,289,289,0
|
|
20241021,160400,33300069,289,289,289,289,0
|
|
20241021,160300,33300069,289,289,289,289,0
|
|
20241021,160200,33300069,289,289,289,289,4949
|
|
20241021,160100,33300069,289,289,289,289,0
|
|
20241021,160000,33300069,289,289,289,289,0
|
|
20241021,155900,33300069,289,289,289,289,0
|
|
20241021,155800,33300069,289,289,289,289,0
|
|
20241021,155700,33300069,289,289,289,289,0
|
|
20241021,155600,33300069,289,289,289,289,0
|
|
20241021,155500,33300069,289,289,289,289,0
|
|
20241021,155400,33300069,289,289,289,289,0
|
|
20241021,155300,33300069,289,289,289,289,0
|
|
20241021,155200,33300069,289,289,289,289,0
|
|
20241021,155100,33300069,289,289,289,289,0
|
|
20241021,155000,33300069,289,289,289,289,0
|
|
20241021,154900,33300069,289,289,289,289,0
|
|
20241021,154800,33300069,289,289,289,289,0
|
|
20241021,154700,33300069,289,289,289,289,0
|
|
20241021,154600,33300069,289,289,289,289,0
|
|
20241021,154500,33300069,289,289,289,289,0
|
|
20241021,154400,33300069,289,289,289,289,0
|
|
20241021,154300,33300069,289,289,289,289,0
|
|
20241021,154200,33300069,289,289,289,289,0
|
|
20241021,154100,33300069,289,289,289,289,0
|
|
20241021,154000,33300069,289,289,289,289,0
|
|
20241021,153900,33300069,289,289,289,289,0
|
|
20241021,153800,33300069,289,289,289,289,0
|
|
20241021,153700,33300069,289,289,289,289,0
|
|
20241021,153600,33300069,289,289,289,289,0
|
|
20241021,153500,33300069,289,289,289,289,0
|
|
20241021,153400,33300069,289,289,289,289,0
|
|
20241021,153300,33300069,289,289,289,289,0
|
|
20241021,153200,33300069,289,289,289,289,4949
|
|
20241021,153100,33300069,289,289,289,289,0
|
|
20241021,153000,33300069,289,289,289,289,4949
|
|
20241021,152900,31869808,290,290,290,290,0
|
|
20241021,152800,31869808,290,290,290,290,0
|
|
20241021,152700,31869808,290,290,290,290,0
|
|
20241021,152600,31869808,290,290,290,290,0
|
|
20241021,152500,31869808,290,290,290,290,0
|
|
20241021,152400,31869808,290,290,290,290,0
|
|
20241021,152300,31869808,290,290,290,290,0
|
|
20241021,152200,31869808,290,290,290,290,0
|
|
20241021,152100,31869808,290,290,290,290,0
|
|
20241021,152000,31869808,290,290,290,290,0
|
|
20241021,151900,31869808,290,289,290,289,139
|
|
20241021,151800,31829610,290,289,290,288,1029
|
|
20241021,151700,31533202,290,290,290,290,0
|
|
20241021,151600,31533202,290,290,290,290,34
|
|
20241021,151500,31523342,290,289,290,288,18002
|
|
20241021,151400,26328699,289,289,289,289,1
|
|
20241021,151300,26328410,290,290,290,290,1
|
|
20241021,151200,26328120,289,290,290,289,2
|
|
20241021,151100,26327541,289,289,289,289,1
|
|
20241021,151000,26327252,290,289,290,289,7
|
|
20241021,150900,26325227,289,289,289,289,1
|
|
20241021,150800,26324938,290,290,290,290,1
|
|
20241021,150700,26324648,290,290,290,289,19
|
|
20241021,150600,26319140,290,290,290,290,0
|
|
20241021,150500,26319140,290,289,290,289,47
|
|
20241021,150400,26305511,290,290,290,290,1
|
|
20241021,150300,26305221,289,289,289,289,0
|
|
20241021,150200,26305221,289,289,289,289,0
|
|
20241021,150100,26305221,289,290,290,289,2
|
|
20241021,150000,26304642,290,290,290,290,1
|
|
20241021,145900,26304352,289,289,289,289,0
|
|
20241021,145800,26304352,289,289,289,289,0
|
|
20241021,145700,26304352,289,291,291,289,6
|
|
20241021,145600,26302609,290,290,290,290,1
|
|
20241021,145500,26302319,289,289,289,289,0
|
|
20241021,145400,26302319,289,289,289,289,532
|
|
20241021,145300,26148571,289,289,289,289,0
|
|
20241021,145200,26148571,289,290,290,289,249
|
|
20241021,145100,26076362,291,291,291,291,1
|
|
20241021,145000,26076071,290,290,290,290,0
|
|
20241021,144900,26076071,290,290,290,290,0
|
|
20241021,144800,26076071,290,290,290,290,0
|
|
20241021,144700,26076071,290,291,291,290,2
|
|
20241021,144600,26075490,290,290,290,290,0
|
|
20241021,144500,26075490,290,290,290,290,0
|
|
20241021,144400,26075490,290,290,290,290,1
|
|
20241021,144300,26075200,291,291,291,291,1
|
|
20241021,144200,26074909,291,291,291,291,0
|
|
20241021,144100,26074909,291,291,291,291,0
|
|
20241021,144000,26074909,291,291,291,291,137
|
|
20241021,143900,26035042,291,291,291,291,0
|
|
20241021,143800,26035042,291,291,291,291,0
|
|
20241021,143700,26035042,291,291,291,291,0
|
|
20241021,143600,26035042,291,291,291,291,2
|
|
20241021,143500,26034460,290,290,290,290,0
|
|
20241021,143400,26034460,290,290,290,290,0
|
|
20241021,143300,26034460,290,290,290,290,5000
|
|
20241021,143200,24584460,290,290,290,290,0
|
|
20241021,143100,24584460,290,290,290,290,0
|
|
20241021,143000,24584460,290,290,290,290,500
|
|
20241021,142900,24439460,291,291,291,291,9
|
|
20241021,142800,24436841,290,290,290,290,0
|
|
20241021,142700,24436841,290,290,290,290,1240
|
|
20241021,142600,24077241,290,290,290,290,15
|
|
20241021,142500,24072891,290,290,290,290,0
|
|
20241021,142400,24072891,290,290,290,290,50
|
|
20241021,142300,24058391,290,290,290,290,0
|
|
20241021,142200,24058391,290,290,290,290,5000
|
|
20241021,142100,22608391,290,290,290,290,0
|
|
20241021,142000,22608391,290,289,290,289,70
|
|
20241021,141900,22588111,290,291,291,290,397
|
|
20241021,141800,22472979,290,290,290,290,4606
|
|
20241021,141700,21137239,290,290,290,290,0
|
|
20241021,141600,21137239,290,290,290,290,484
|
|
20241021,141500,20996879,289,289,289,289,0
|
|
20241021,141400,20996879,289,289,289,289,1
|
|
20241021,141300,20996590,290,290,290,290,1
|
|
20241021,141200,20996300,289,289,289,289,0
|
|
20241021,141100,20996300,289,289,289,289,1
|
|
20241021,141000,20996011,290,290,290,290,0
|
|
20241021,140900,20996011,290,290,290,290,0
|
|
20241021,140800,20996011,290,290,290,290,0
|
|
20241021,140700,20996011,290,290,290,290,0
|
|
20241021,140600,20996011,290,290,290,290,20
|
|
20241021,140500,20990211,291,290,291,290,4998
|
|
20241021,140400,19540790,290,290,290,290,5001
|
|
20241021,140300,18090500,290,290,290,290,0
|
|
20241021,140200,18090500,290,290,290,290,2
|
|
20241021,140100,18089920,291,291,291,291,0
|
|
20241021,140000,18089920,291,291,291,291,1
|
|
20241021,135900,18089629,289,289,289,289,1
|
|
20241021,135800,18089340,290,290,290,290,1
|
|
20241021,135700,18089050,290,290,290,290,0
|
|
20241021,135600,18089050,290,290,290,290,1
|
|
20241021,135500,18088760,290,290,290,290,0
|
|
20241021,135400,18088760,290,290,290,290,0
|
|
20241021,135300,18088760,290,290,290,290,0
|
|
20241021,135200,18088760,290,290,290,290,25
|
|
20241021,135100,18081510,290,290,290,290,1
|
|
20241021,135000,18081220,289,289,289,289,0
|
|
20241021,134900,18081220,289,289,289,289,0
|
|
20241021,134800,18081220,289,289,289,289,0
|
|
20241021,134700,18081220,289,289,289,289,1
|
|
20241021,134600,18080931,291,291,291,291,1
|
|
20241021,134500,18080640,291,291,291,291,0
|
|
20241021,134400,18080640,291,291,291,291,0
|
|
20241021,134300,18080640,291,291,291,291,0
|
|
20241021,134200,18080640,291,291,291,291,0
|
|
20241021,134100,18080640,291,291,291,291,0
|
|
20241021,134000,18080640,291,290,291,290,1054
|
|
20241021,133900,17774977,290,290,290,290,8949
|
|
20241021,133800,15179767,290,290,290,290,22
|
|
20241021,133700,15173387,291,291,291,291,0
|
|
20241021,133600,15173387,291,291,291,291,0
|
|
20241021,133500,15173387,291,291,291,291,0
|
|
20241021,133400,15173387,291,291,291,291,0
|
|
20241021,133300,15173387,291,291,291,291,0
|
|
20241021,133200,15173387,291,291,291,291,0
|
|
20241021,133100,15173387,291,291,291,291,0
|
|
20241021,133000,15173387,291,291,291,291,300
|
|
20241021,132900,15086087,291,291,291,291,0
|
|
20241021,132800,15086087,291,291,291,291,0
|
|
20241021,132700,15086087,291,291,291,291,0
|
|
20241021,132600,15086087,291,291,291,291,0
|
|
20241021,132500,15086087,291,291,291,291,0
|
|
20241021,132400,15086087,291,291,291,291,0
|
|
20241021,132300,15086087,291,291,291,291,1
|
|
20241021,132200,15085796,291,291,291,291,10
|
|
20241021,132100,15082886,291,291,291,291,0
|
|
20241021,132000,15082886,291,291,291,291,0
|
|
20241021,131900,15082886,291,291,291,291,0
|
|
20241021,131800,15082886,291,291,291,291,0
|
|
20241021,131700,15082886,291,291,291,291,0
|
|
20241021,131600,15082886,291,291,291,291,100
|
|
20241021,131500,15053786,291,291,291,291,0
|
|
20241021,131400,15053786,291,291,291,291,7
|
|
20241021,131300,15051749,291,291,291,291,10
|
|
20241021,131200,15048839,291,291,291,291,0
|
|
20241021,131100,15048839,291,291,291,291,0
|
|
20241021,131000,15048839,291,291,291,291,0
|
|
20241021,130900,15048839,291,291,291,291,0
|
|
20241021,130800,15048839,291,291,291,291,0
|
|
20241021,130700,15048839,291,291,291,291,0
|
|
20241021,130600,15048839,291,291,291,291,0
|
|
20241021,130500,15048839,291,291,291,291,0
|
|
20241021,130400,15048839,291,291,291,291,0
|
|
20241021,130300,15048839,291,291,291,291,50
|
|
20241021,130200,15034289,291,291,291,291,0
|
|
20241021,130100,15034289,291,291,291,291,0
|
|
20241021,130000,15034289,291,291,291,291,0
|
|
20241021,125900,15034289,291,291,291,291,1
|
|
20241021,125800,15033998,291,291,291,291,0
|
|
20241021,125700,15033998,291,291,291,291,0
|
|
20241021,125600,15033998,291,291,291,291,0
|
|
20241021,125500,15033998,291,291,291,291,0
|
|
20241021,125400,15033998,291,291,291,291,3000
|
|
20241021,125300,14160998,291,291,291,291,3000
|
|
20241021,125200,13287998,291,291,291,291,0
|
|
20241021,125100,13287998,291,291,291,291,0
|
|
20241021,125000,13287998,291,291,291,291,0
|
|
20241021,124900,13287998,291,291,291,291,0
|
|
20241021,124800,13287998,291,291,291,291,1839
|
|
20241021,124700,12752849,291,291,291,291,0
|
|
20241021,124600,12752849,291,291,291,291,5000
|
|
20241021,124500,11297849,290,290,290,290,0
|
|
20241021,124400,11297849,290,290,290,290,0
|
|
20241021,124300,11297849,290,290,290,290,0
|
|
20241021,124200,11297849,290,290,290,290,0
|
|
20241021,124100,11297849,290,290,290,290,0
|
|
20241021,124000,11297849,290,290,290,290,0
|
|
20241021,123900,11297849,290,290,290,290,0
|
|
20241021,123800,11297849,290,290,290,290,0
|
|
20241021,123700,11297849,290,290,290,290,0
|
|
20241021,123600,11297849,290,290,290,290,0
|
|
20241021,123500,11297849,290,291,291,290,2
|
|
20241021,123400,11297268,291,291,291,291,0
|
|
20241021,123300,11297268,291,291,291,291,0
|
|
20241021,123200,11297268,291,291,291,291,0
|
|
20241021,123100,11297268,291,291,291,291,0
|
|
20241021,123000,11297268,291,291,291,291,35
|
|
20241021,122900,11287083,291,291,291,291,0
|
|
20241021,122800,11287083,291,291,291,291,0
|
|
20241021,122700,11287083,291,291,291,291,0
|
|
20241021,122600,11287083,291,291,291,291,0
|
|
20241021,122500,11287083,291,291,291,291,0
|
|
20241021,122400,11287083,291,291,291,291,0
|
|
20241021,122300,11287083,291,291,291,291,0
|
|
20241021,122200,11287083,291,291,291,291,0
|
|
20241021,122100,11287083,291,291,291,291,0
|
|
20241021,122000,11287083,291,291,291,291,2
|
|
20241021,121900,11286501,291,291,291,291,342
|
|
20241021,121800,11186979,290,291,291,290,2
|
|
20241021,121700,11186398,290,290,290,290,0
|
|
20241021,121600,11186398,290,290,290,290,1
|
|
20241021,121500,11186108,291,291,291,291,2
|
|
20241021,121400,11185526,290,291,291,290,1002
|
|
20241021,121300,10894945,290,290,290,290,0
|
|
20241021,121200,10894945,290,290,290,290,0
|
|
20241021,121100,10894945,290,290,290,290,0
|
|
20241021,121000,10894945,290,290,290,290,0
|
|
20241021,120900,10894945,290,291,291,290,4
|
|
20241021,120800,10893783,290,290,290,290,0
|
|
20241021,120700,10893783,290,291,291,290,4
|
|
20241021,120600,10892621,291,291,291,291,0
|
|
20241021,120500,10892621,291,291,291,291,0
|
|
20241021,120400,10892621,291,291,291,291,0
|
|
20241021,120300,10892621,291,291,291,291,0
|
|
20241021,120200,10892621,291,291,291,291,0
|
|
20241021,120100,10892621,291,291,291,291,0
|
|
20241021,120000,10892621,291,291,291,291,0
|
|
20241021,115900,10892621,291,291,291,291,0
|
|
20241021,115800,10892621,291,291,291,291,0
|
|
20241021,115700,10892621,291,291,291,291,0
|
|
20241021,115600,10892621,291,291,291,291,0
|
|
20241021,115500,10892621,291,291,291,291,0
|
|
20241021,115400,10892621,291,291,291,291,0
|
|
20241021,115300,10892621,291,291,291,291,1031
|
|
20241021,115200,10592600,290,290,290,290,0
|
|
20241021,115100,10592600,290,290,290,290,0
|
|
20241021,115000,10592600,290,290,290,290,0
|
|
20241021,114900,10592600,290,290,290,290,0
|
|
20241021,114800,10592600,290,290,290,290,0
|
|
20241021,114700,10592600,290,290,290,290,0
|
|
20241021,114600,10592600,290,290,290,290,101
|
|
20241021,114500,10563310,289,289,289,289,1
|
|
20241021,114400,10563021,290,291,291,290,1100
|
|
20241021,114300,10244019,290,290,290,290,80
|
|
20241021,114200,10220819,290,290,290,290,321
|
|
20241021,114100,10127729,291,291,291,291,1
|
|
20241021,114000,10127438,290,291,291,290,2
|
|
20241021,113900,10126857,290,290,290,290,1
|
|
20241021,113800,10126567,291,291,291,291,1
|
|
20241021,113700,10126276,290,290,290,290,0
|
|
20241021,113600,10126276,290,290,290,290,0
|
|
20241021,113500,10126276,290,290,290,290,0
|
|
20241021,113400,10126276,290,290,290,290,0
|
|
20241021,113300,10126276,290,290,290,290,0
|
|
20241021,113200,10126276,290,290,290,290,0
|
|
20241021,113100,10126276,290,289,290,289,2079
|
|
20241021,113000,9523367,289,290,290,289,1428
|
|
20241021,112900,9109252,290,290,290,290,5000
|
|
20241021,112800,7659252,290,290,290,290,0
|
|
20241021,112700,7659252,290,290,290,290,0
|
|
20241021,112600,7659252,290,290,290,290,3875
|
|
20241021,112500,6535502,290,290,290,290,0
|
|
20241021,112400,6535502,290,290,290,290,0
|
|
20241021,112300,6535502,290,290,290,290,0
|
|
20241021,112200,6535502,290,290,290,290,0
|
|
20241021,112100,6535502,290,290,290,290,0
|
|
20241021,112000,6535502,290,290,290,290,0
|
|
20241021,111900,6535502,290,290,290,290,0
|
|
20241021,111800,6535502,290,290,290,290,0
|
|
20241021,111700,6535502,290,290,290,290,0
|
|
20241021,111600,6535502,290,290,290,290,0
|
|
20241021,111500,6535502,290,290,290,290,0
|
|
20241021,111400,6535502,290,290,290,290,0
|
|
20241021,111300,6535502,290,290,290,290,0
|
|
20241021,111200,6535502,290,290,290,290,0
|
|
20241021,111100,6535502,290,290,290,290,0
|
|
20241021,111000,6535502,290,290,290,290,0
|
|
20241021,110900,6535502,290,290,290,290,0
|
|
20241021,110800,6535502,290,290,290,290,0
|
|
20241021,110700,6535502,290,290,290,290,0
|
|
20241021,110600,6535502,290,290,290,290,0
|
|
20241021,110500,6535502,290,290,290,290,0
|
|
20241021,110400,6535502,290,290,290,290,30
|
|
20241021,110300,6526802,290,290,290,290,0
|
|
20241021,110200,6526802,290,290,290,290,0
|
|
20241021,110100,6526802,290,290,290,290,0
|
|
20241021,110000,6526802,290,290,290,290,0
|
|
20241021,105900,6526802,290,290,290,290,0
|
|
20241021,105800,6526802,290,291,291,290,6
|
|
20241021,105700,6525058,291,291,291,291,0
|
|
20241021,105600,6525058,291,291,291,291,0
|
|
20241021,105500,6525058,291,291,291,291,2000
|
|
20241021,105400,5943058,291,291,291,291,0
|
|
20241021,105300,5943058,291,291,291,291,0
|
|
20241021,105200,5943058,291,291,291,291,0
|
|
20241021,105100,5943058,291,291,291,291,0
|
|
20241021,105000,5943058,291,291,291,291,0
|
|
20241021,104900,5943058,291,291,291,291,0
|
|
20241021,104800,5943058,291,291,291,291,0
|
|
20241021,104700,5943058,291,291,291,291,0
|
|
20241021,104600,5943058,291,291,291,291,154
|
|
20241021,104500,5898244,291,291,291,291,0
|
|
20241021,104400,5898244,291,291,291,291,50
|
|
20241021,104300,5883694,291,291,291,291,30
|
|
20241021,104200,5874964,291,291,291,291,0
|
|
20241021,104100,5874964,291,291,291,291,0
|
|
20241021,104000,5874964,291,291,291,291,0
|
|
20241021,103900,5874964,291,291,291,291,0
|
|
20241021,103800,5874964,291,291,291,291,0
|
|
20241021,103700,5874964,291,291,291,291,0
|
|
20241021,103600,5874964,291,291,291,291,0
|
|
20241021,103500,5874964,291,291,291,291,0
|
|
20241021,103400,5874964,291,291,291,291,1000
|
|
20241021,103300,5583964,291,291,291,291,0
|
|
20241021,103200,5583964,291,291,291,291,1000
|
|
20241021,103100,5292964,291,291,291,291,0
|
|
20241021,103000,5292964,291,291,291,291,0
|
|
20241021,102900,5292964,291,291,291,291,0
|
|
20241021,102800,5292964,291,291,291,291,0
|
|
20241021,102700,5292964,291,291,291,291,0
|
|
20241021,102600,5292964,291,291,291,291,0
|
|
20241021,102500,5292964,291,291,291,291,0
|
|
20241021,102400,5292964,291,291,291,291,0
|
|
20241021,102300,5292964,291,291,291,291,0
|
|
20241021,102200,5292964,291,291,291,291,0
|
|
20241021,102100,5292964,291,291,291,291,490
|
|
20241021,102000,5150374,291,291,291,291,2
|
|
20241021,101900,5149792,290,290,290,290,54
|
|
20241021,101800,5134132,290,290,290,290,646
|
|
20241021,101700,4946792,291,291,291,291,0
|
|
20241021,101600,4946792,291,291,291,291,0
|
|
20241021,101500,4946792,291,291,291,291,1
|
|
20241021,101400,4946501,291,291,291,291,0
|
|
20241021,101300,4946501,291,291,291,291,0
|
|
20241021,101200,4946501,291,291,291,291,18
|
|
20241021,101100,4941263,290,290,290,290,4355
|
|
20241021,101000,3678313,290,290,290,290,1
|
|
20241021,100900,3678023,290,290,290,290,2
|
|
20241021,100800,3677443,290,290,290,290,1
|
|
20241021,100700,3677153,290,290,290,290,0
|
|
20241021,100600,3677153,290,290,290,290,0
|
|
20241021,100500,3677153,290,290,290,290,2
|
|
20241021,100400,3676573,290,290,290,290,0
|
|
20241021,100300,3676573,290,290,290,290,3
|
|
20241021,100200,3675703,290,289,290,289,2178
|
|
20241021,100100,3045726,290,290,290,290,7
|
|
20241021,100000,3043696,290,290,290,290,0
|
|
20241021,095900,3043696,290,290,290,290,0
|
|
20241021,095800,3043696,290,290,290,290,159
|
|
20241021,095700,2997586,291,290,291,290,4
|
|
20241021,095600,2996423,290,290,290,290,0
|
|
20241021,095500,2996423,290,290,290,290,0
|
|
20241021,095400,2996423,290,290,290,290,1
|
|
20241021,095300,2996133,291,290,291,290,2
|
|
20241021,095200,2995552,291,291,291,291,1
|
|
20241021,095100,2995261,291,291,291,291,1
|
|
20241021,095000,2994970,290,291,291,290,1002
|
|
20241021,094900,2703389,291,291,291,291,1000
|
|
20241021,094800,2412389,291,291,291,290,3
|
|
20241021,094700,2411517,291,291,291,291,60
|
|
20241021,094600,2394057,291,291,291,291,14
|
|
20241021,094500,2389983,291,291,291,291,6
|
|
20241021,094400,2388237,291,291,291,291,0
|
|
20241021,094300,2388237,291,291,291,291,1
|
|
20241021,094200,2387946,289,289,289,289,0
|
|
20241021,094100,2387946,289,289,289,289,0
|
|
20241021,094000,2387946,289,289,289,289,0
|
|
20241021,093900,2387946,289,289,289,289,0
|
|
20241021,093800,2387946,289,289,289,289,18
|
|
20241021,093700,2382744,291,291,291,291,2100
|
|
20241021,093600,1771644,291,291,291,291,1
|
|
20241021,093500,1771353,290,290,290,290,10
|
|
20241021,093400,1768453,290,290,290,290,0
|
|
20241021,093300,1768453,290,290,290,290,0
|
|
20241021,093200,1768453,290,290,290,290,0
|
|
20241021,093100,1768453,290,290,290,290,3
|
|
20241021,093000,1767583,290,290,290,290,0
|
|
20241021,092900,1767583,290,290,290,290,0
|
|
20241021,092800,1767583,290,290,290,290,4
|
|
20241021,092700,1766423,290,290,290,290,183
|
|
20241021,092600,1713353,290,290,290,290,0
|
|
20241021,092500,1713353,290,290,290,290,1
|
|
20241021,092400,1713063,290,290,290,290,0
|
|
20241021,092300,1713063,290,290,290,290,1
|
|
20241021,092200,1712773,291,291,291,291,1
|
|
20241021,092100,1712482,290,290,290,290,0
|
|
20241021,092000,1712482,290,291,291,290,2
|
|
20241021,091900,1711901,290,290,290,290,5
|
|
20241021,091800,1710451,290,290,290,290,1
|
|
20241021,091700,1710161,291,290,291,290,12
|
|
20241021,091600,1706680,289,290,290,289,236
|
|
20241021,091500,1638473,289,289,289,289,0
|
|
20241021,091400,1638473,289,289,289,289,0
|
|
20241021,091300,1638473,289,289,289,289,0
|
|
20241021,091200,1638473,289,289,289,289,1333
|
|
20241021,091100,1253236,289,291,291,289,8
|
|
20241021,091000,1250916,290,290,290,290,9
|
|
20241021,090900,1248306,290,290,290,290,4000
|
|
20241021,090800,88306,291,291,291,291,0
|
|
20241021,090700,88306,291,291,291,291,137
|
|
20241021,090600,48439,291,291,291,291,5
|
|
20241021,090500,46984,291,291,291,291,0
|
|
20241021,090400,46984,291,291,291,291,0
|
|
20241021,090300,46984,291,291,291,291,3
|
|
20241021,090200,46111,291,291,291,291,1
|
|
20241021,090100,45820,290,290,290,290,0
|
|
20241021,090000,45820,290,290,290,290,158
|