604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190100,65979668,278,278,278,278,15788
|
|
20241105,190000,65979668,278,278,278,278,0
|
|
20241105,185900,65979668,278,278,278,278,0
|
|
20241105,185800,65979668,278,278,278,278,0
|
|
20241105,185700,65979668,278,278,278,278,0
|
|
20241105,185600,65979668,278,278,278,278,0
|
|
20241105,185500,65979668,278,278,278,278,0
|
|
20241105,185400,65979668,278,278,278,278,0
|
|
20241105,185300,65979668,278,278,278,278,0
|
|
20241105,185200,65979668,278,278,278,278,0
|
|
20241105,185100,65979668,278,278,278,278,0
|
|
20241105,185000,65979668,278,278,278,278,0
|
|
20241105,184900,65979668,278,278,278,278,0
|
|
20241105,184800,65979668,278,278,278,278,0
|
|
20241105,184700,65979668,278,278,278,278,0
|
|
20241105,184600,65979668,278,278,278,278,0
|
|
20241105,184500,65979668,278,278,278,278,0
|
|
20241105,184400,65979668,278,278,278,278,0
|
|
20241105,184300,65979668,278,278,278,278,0
|
|
20241105,184200,65979668,278,278,278,278,0
|
|
20241105,184100,65979668,278,278,278,278,0
|
|
20241105,184000,65979668,278,278,278,278,0
|
|
20241105,183900,65979668,278,278,278,278,0
|
|
20241105,183800,65979668,278,278,278,278,0
|
|
20241105,183700,65979668,278,278,278,278,0
|
|
20241105,183600,65979668,278,278,278,278,0
|
|
20241105,183500,65979668,278,278,278,278,0
|
|
20241105,183400,65979668,278,278,278,278,0
|
|
20241105,183300,65979668,278,278,278,278,0
|
|
20241105,183200,65979668,278,278,278,278,0
|
|
20241105,183100,65979668,278,278,278,278,15788
|
|
20241105,183000,65979668,278,278,278,278,0
|
|
20241105,182900,65979668,278,278,278,278,0
|
|
20241105,182800,65979668,278,278,278,278,0
|
|
20241105,182700,65979668,278,278,278,278,0
|
|
20241105,182600,65979668,278,278,278,278,0
|
|
20241105,182500,65979668,278,278,278,278,0
|
|
20241105,182400,65979668,278,278,278,278,0
|
|
20241105,182300,65979668,278,278,278,278,0
|
|
20241105,182200,65979668,278,278,278,278,0
|
|
20241105,182100,65979668,278,278,278,278,0
|
|
20241105,182000,65979668,278,278,278,278,0
|
|
20241105,181900,65979668,278,278,278,278,0
|
|
20241105,181800,65979668,278,278,278,278,0
|
|
20241105,181700,65979668,278,278,278,278,0
|
|
20241105,181600,65979668,278,278,278,278,0
|
|
20241105,181500,65979668,278,278,278,278,0
|
|
20241105,181400,65979668,278,278,278,278,0
|
|
20241105,181300,65979668,278,278,278,278,0
|
|
20241105,181200,65979668,278,278,278,278,0
|
|
20241105,181100,65979668,278,278,278,278,0
|
|
20241105,181000,65979668,278,278,278,278,0
|
|
20241105,180900,65979668,278,278,278,278,0
|
|
20241105,180800,65979668,278,278,278,278,0
|
|
20241105,180700,65979668,278,278,278,278,0
|
|
20241105,180600,65979668,278,278,278,278,0
|
|
20241105,180500,65979668,278,278,278,278,0
|
|
20241105,180400,65979668,278,278,278,278,0
|
|
20241105,180300,65979668,278,278,278,278,0
|
|
20241105,180200,65979668,278,278,278,278,0
|
|
20241105,180100,65979668,278,278,278,278,15788
|
|
20241105,180000,65979668,278,278,278,278,0
|
|
20241105,175900,65979668,278,278,278,278,0
|
|
20241105,175800,65979668,278,278,278,278,0
|
|
20241105,175700,65979668,278,278,278,278,0
|
|
20241105,175600,65979668,278,278,278,278,0
|
|
20241105,175500,65979668,278,278,278,278,0
|
|
20241105,175400,65979668,278,278,278,278,0
|
|
20241105,175300,65979668,278,278,278,278,0
|
|
20241105,175200,65979668,278,278,278,278,0
|
|
20241105,175100,65979668,278,278,278,278,0
|
|
20241105,175000,65979668,278,278,278,278,0
|
|
20241105,174900,65979668,278,278,278,278,0
|
|
20241105,174800,65979668,278,278,278,278,0
|
|
20241105,174700,65979668,278,278,278,278,0
|
|
20241105,174600,65979668,278,278,278,278,0
|
|
20241105,174500,65979668,278,278,278,278,0
|
|
20241105,174400,65979668,278,278,278,278,0
|
|
20241105,174300,65979668,278,278,278,278,0
|
|
20241105,174200,65979668,278,278,278,278,0
|
|
20241105,174100,65979668,278,278,278,278,0
|
|
20241105,174000,65979668,278,278,278,278,0
|
|
20241105,173900,65979668,278,278,278,278,0
|
|
20241105,173800,65979668,278,278,278,278,0
|
|
20241105,173700,65979668,278,278,278,278,0
|
|
20241105,173600,65979668,278,278,278,278,0
|
|
20241105,173500,65979668,278,278,278,278,0
|
|
20241105,173400,65979668,278,278,278,278,0
|
|
20241105,173300,65979668,278,278,278,278,0
|
|
20241105,173200,65979668,278,278,278,278,0
|
|
20241105,173100,65979668,278,278,278,278,15788
|
|
20241105,173000,65979668,278,278,278,278,0
|
|
20241105,172900,65979668,278,278,278,278,0
|
|
20241105,172800,65979668,278,278,278,278,0
|
|
20241105,172700,65979668,278,278,278,278,0
|
|
20241105,172600,65979668,278,278,278,278,0
|
|
20241105,172500,65979668,278,278,278,278,0
|
|
20241105,172400,65979668,278,278,278,278,0
|
|
20241105,172300,65979668,278,278,278,278,0
|
|
20241105,172200,65979668,278,278,278,278,0
|
|
20241105,172100,65979668,278,278,278,278,0
|
|
20241105,172000,65979668,278,278,278,278,0
|
|
20241105,171900,65979668,278,278,278,278,0
|
|
20241105,171800,65979668,278,278,278,278,0
|
|
20241105,171700,65979668,278,278,278,278,0
|
|
20241105,171600,65979668,278,278,278,278,0
|
|
20241105,171500,65979668,278,278,278,278,0
|
|
20241105,171400,65979668,278,278,278,278,0
|
|
20241105,171300,65979668,278,278,278,278,0
|
|
20241105,171200,65979668,278,278,278,278,0
|
|
20241105,171100,65979668,278,278,278,278,0
|
|
20241105,171000,65979668,278,278,278,278,0
|
|
20241105,170900,65979668,278,278,278,278,0
|
|
20241105,170800,65979668,278,278,278,278,0
|
|
20241105,170700,65979668,278,278,278,278,0
|
|
20241105,170600,65979668,278,278,278,278,0
|
|
20241105,170500,65979668,278,278,278,278,0
|
|
20241105,170400,65979668,278,278,278,278,0
|
|
20241105,170300,65979668,278,278,278,278,0
|
|
20241105,170200,65979668,278,278,278,278,0
|
|
20241105,170100,65979668,278,278,278,278,15788
|
|
20241105,170000,65979668,278,278,278,278,0
|
|
20241105,165900,65979668,278,278,278,278,0
|
|
20241105,165800,65979668,278,278,278,278,0
|
|
20241105,165700,65979668,278,278,278,278,0
|
|
20241105,165600,65979668,278,278,278,278,0
|
|
20241105,165500,65979668,278,278,278,278,0
|
|
20241105,165400,65979668,278,278,278,278,0
|
|
20241105,165300,65979668,278,278,278,278,0
|
|
20241105,165200,65979668,278,278,278,278,0
|
|
20241105,165100,65979668,278,278,278,278,0
|
|
20241105,165000,65979668,278,278,278,278,0
|
|
20241105,164900,65979668,278,278,278,278,0
|
|
20241105,164800,65979668,278,278,278,278,0
|
|
20241105,164700,65979668,278,278,278,278,0
|
|
20241105,164600,65979668,278,278,278,278,0
|
|
20241105,164500,65979668,278,278,278,278,0
|
|
20241105,164400,65979668,278,278,278,278,0
|
|
20241105,164300,65979668,278,278,278,278,0
|
|
20241105,164200,65979668,278,278,278,278,0
|
|
20241105,164100,65979668,278,278,278,278,0
|
|
20241105,164000,65979668,278,278,278,278,0
|
|
20241105,163900,65979668,278,278,278,278,0
|
|
20241105,163800,65979668,278,278,278,278,0
|
|
20241105,163700,65979668,278,278,278,278,0
|
|
20241105,163600,65979668,278,278,278,278,0
|
|
20241105,163500,65979668,278,278,278,278,0
|
|
20241105,163400,65979668,278,278,278,278,0
|
|
20241105,163300,65979668,278,278,278,278,0
|
|
20241105,163200,65979668,278,278,278,278,0
|
|
20241105,163100,65979668,278,278,278,278,15788
|
|
20241105,163000,65979668,278,278,278,278,0
|
|
20241105,162900,65979668,278,278,278,278,0
|
|
20241105,162800,65979668,278,278,278,278,0
|
|
20241105,162700,65979668,278,278,278,278,0
|
|
20241105,162600,65979668,278,278,278,278,0
|
|
20241105,162500,65979668,278,278,278,278,0
|
|
20241105,162400,65979668,278,278,278,278,0
|
|
20241105,162300,65979668,278,278,278,278,0
|
|
20241105,162200,65979668,278,278,278,278,0
|
|
20241105,162100,65979668,278,278,278,278,0
|
|
20241105,162000,65979668,278,278,278,278,0
|
|
20241105,161900,65979668,278,278,278,278,0
|
|
20241105,161800,65979668,278,278,278,278,0
|
|
20241105,161700,65979668,278,278,278,278,0
|
|
20241105,161600,65979668,278,278,278,278,0
|
|
20241105,161500,65979668,278,278,278,278,0
|
|
20241105,161400,65979668,278,278,278,278,0
|
|
20241105,161300,65979668,278,278,278,278,0
|
|
20241105,161200,65979668,278,278,278,278,0
|
|
20241105,161100,65979668,278,278,278,278,0
|
|
20241105,161000,65979668,278,278,278,278,0
|
|
20241105,160900,65979668,278,278,278,278,0
|
|
20241105,160800,65979668,278,278,278,278,0
|
|
20241105,160700,65979668,278,278,278,278,0
|
|
20241105,160600,65979668,278,278,278,278,0
|
|
20241105,160500,65979668,278,278,278,278,0
|
|
20241105,160400,65979668,278,278,278,278,0
|
|
20241105,160300,65979668,278,278,278,278,0
|
|
20241105,160200,65979668,278,278,278,278,0
|
|
20241105,160100,65979668,278,278,278,278,15788
|
|
20241105,160000,65979668,278,278,278,278,0
|
|
20241105,155900,65979668,278,278,278,278,0
|
|
20241105,155800,65979668,278,278,278,278,0
|
|
20241105,155700,65979668,278,278,278,278,0
|
|
20241105,155600,65979668,278,278,278,278,0
|
|
20241105,155500,65979668,278,278,278,278,0
|
|
20241105,155400,65979668,278,278,278,278,0
|
|
20241105,155300,65979668,278,278,278,278,0
|
|
20241105,155200,65979668,278,278,278,278,0
|
|
20241105,155100,65979668,278,278,278,278,0
|
|
20241105,155000,65979668,278,278,278,278,0
|
|
20241105,154900,65979668,278,278,278,278,0
|
|
20241105,154800,65979668,278,278,278,278,0
|
|
20241105,154700,65979668,278,278,278,278,0
|
|
20241105,154600,65979668,278,278,278,278,0
|
|
20241105,154500,65979668,278,278,278,278,0
|
|
20241105,154400,65979668,278,278,278,278,0
|
|
20241105,154300,65979668,278,278,278,278,0
|
|
20241105,154200,65979668,278,278,278,278,0
|
|
20241105,154100,65979668,278,278,278,278,0
|
|
20241105,154000,65979668,278,278,278,278,0
|
|
20241105,153900,65979668,278,278,278,278,0
|
|
20241105,153800,65979668,278,278,278,278,0
|
|
20241105,153700,65979668,278,278,278,278,0
|
|
20241105,153600,65979668,278,278,278,278,0
|
|
20241105,153500,65979668,278,278,278,278,0
|
|
20241105,153400,65979668,278,278,278,278,0
|
|
20241105,153300,65979668,278,278,278,278,0
|
|
20241105,153200,65979668,278,278,278,278,0
|
|
20241105,153100,65979668,278,278,278,278,15788
|
|
20241105,153000,65979668,278,278,278,278,15788
|
|
20241105,152900,61590604,276,276,276,276,0
|
|
20241105,152800,61590604,276,276,276,276,0
|
|
20241105,152700,61590604,276,276,276,276,0
|
|
20241105,152600,61590604,276,276,276,276,0
|
|
20241105,152500,61590604,276,276,276,276,0
|
|
20241105,152400,61590604,276,276,276,276,0
|
|
20241105,152300,61590604,276,276,276,276,0
|
|
20241105,152200,61590604,276,276,276,276,0
|
|
20241105,152100,61590604,276,276,276,276,0
|
|
20241105,152000,61590604,276,276,276,276,0
|
|
20241105,151900,61590604,276,276,276,276,0
|
|
20241105,151800,61590604,276,276,276,276,0
|
|
20241105,151700,61590604,276,276,276,276,0
|
|
20241105,151600,61590604,276,276,276,276,0
|
|
20241105,151500,61590604,276,276,276,276,0
|
|
20241105,151400,61590604,276,276,276,276,0
|
|
20241105,151300,61590604,276,276,276,276,0
|
|
20241105,151200,61590604,276,276,276,276,0
|
|
20241105,151100,61590604,276,276,276,276,0
|
|
20241105,151000,61590604,276,275,276,275,99
|
|
20241105,150900,61563378,276,276,276,276,568
|
|
20241105,150800,61406610,276,276,276,276,1825
|
|
20241105,150700,60902910,277,277,277,277,0
|
|
20241105,150600,60902910,277,277,277,277,0
|
|
20241105,150500,60902910,277,277,277,277,0
|
|
20241105,150400,60902910,277,277,277,277,0
|
|
20241105,150300,60902910,277,277,277,277,0
|
|
20241105,150200,60902910,277,277,277,277,0
|
|
20241105,150100,60902910,277,277,277,277,1
|
|
20241105,150000,60902633,277,277,277,277,0
|
|
20241105,145900,60902633,277,277,277,277,428
|
|
20241105,145800,60784077,277,277,277,277,0
|
|
20241105,145700,60784077,277,277,277,277,0
|
|
20241105,145600,60784077,277,277,277,277,0
|
|
20241105,145500,60784077,277,277,277,277,0
|
|
20241105,145400,60784077,277,277,277,277,0
|
|
20241105,145300,60784077,277,277,277,277,1
|
|
20241105,145200,60783800,276,276,276,276,856
|
|
20241105,145100,60547544,276,276,276,276,0
|
|
20241105,145000,60547544,276,276,276,276,9
|
|
20241105,144900,60545060,276,276,276,276,9
|
|
20241105,144800,60542576,277,277,277,277,0
|
|
20241105,144700,60542576,277,277,277,277,0
|
|
20241105,144600,60542576,277,277,277,277,0
|
|
20241105,144500,60542576,277,277,277,277,3
|
|
20241105,144400,60541745,276,276,276,276,4147
|
|
20241105,144300,59397173,276,276,276,276,0
|
|
20241105,144200,59397173,276,276,276,276,0
|
|
20241105,144100,59397173,276,276,276,276,0
|
|
20241105,144000,59397173,276,276,276,276,2
|
|
20241105,143900,59396621,276,276,276,276,1
|
|
20241105,143800,59396345,275,275,275,275,18
|
|
20241105,143700,59391395,275,275,275,275,0
|
|
20241105,143600,59391395,275,275,275,275,0
|
|
20241105,143500,59391395,275,275,275,275,0
|
|
20241105,143400,59391395,275,275,275,275,0
|
|
20241105,143300,59391395,275,275,275,275,14260
|
|
20241105,143200,55469895,276,276,276,276,0
|
|
20241105,143100,55469895,276,276,276,276,0
|
|
20241105,143000,55469895,276,276,276,276,0
|
|
20241105,142900,55469895,276,276,276,276,0
|
|
20241105,142800,55469895,276,276,276,276,0
|
|
20241105,142700,55469895,276,276,276,276,100
|
|
20241105,142600,55442295,275,275,275,275,0
|
|
20241105,142500,55442295,275,275,275,275,0
|
|
20241105,142400,55442295,275,275,275,275,0
|
|
20241105,142300,55442295,275,275,275,275,0
|
|
20241105,142200,55442295,275,275,275,275,0
|
|
20241105,142100,55442295,275,275,275,275,0
|
|
20241105,142000,55442295,275,275,275,275,0
|
|
20241105,141900,55442295,275,275,275,275,0
|
|
20241105,141800,55442295,275,275,275,275,0
|
|
20241105,141700,55442295,275,276,276,275,76
|
|
20241105,141600,55421326,275,275,275,275,0
|
|
20241105,141500,55421326,275,275,275,275,0
|
|
20241105,141400,55421326,275,276,276,275,78
|
|
20241105,141300,55399806,275,275,275,275,0
|
|
20241105,141200,55399806,275,275,275,275,1
|
|
20241105,141100,55399531,276,276,276,276,0
|
|
20241105,141000,55399531,276,276,276,276,0
|
|
20241105,140900,55399531,276,276,276,276,0
|
|
20241105,140800,55399531,276,276,276,276,0
|
|
20241105,140700,55399531,276,276,276,276,13
|
|
20241105,140600,55395943,275,275,275,275,0
|
|
20241105,140500,55395943,275,275,275,275,0
|
|
20241105,140400,55395943,275,275,275,275,0
|
|
20241105,140300,55395943,275,275,275,275,0
|
|
20241105,140200,55395943,275,275,275,275,0
|
|
20241105,140100,55395943,275,275,275,275,2
|
|
20241105,140000,55395393,275,275,275,275,0
|
|
20241105,135900,55395393,275,275,275,275,0
|
|
20241105,135800,55395393,275,275,275,275,1
|
|
20241105,135700,55395118,276,276,276,276,0
|
|
20241105,135600,55395118,276,276,276,276,0
|
|
20241105,135500,55395118,276,276,276,276,0
|
|
20241105,135400,55395118,276,276,276,276,0
|
|
20241105,135300,55395118,276,276,276,276,11
|
|
20241105,135200,55392082,275,275,275,275,0
|
|
20241105,135100,55392082,275,275,275,275,1050
|
|
20241105,135000,55103332,276,276,276,276,0
|
|
20241105,134900,55103332,276,276,276,276,0
|
|
20241105,134800,55103332,276,276,276,276,0
|
|
20241105,134700,55103332,276,276,276,276,0
|
|
20241105,134600,55103332,276,276,276,276,3
|
|
20241105,134500,55102504,276,276,276,276,0
|
|
20241105,134400,55102504,276,276,276,276,0
|
|
20241105,134300,55102504,276,276,276,276,6925
|
|
20241105,134200,53191204,275,275,275,275,0
|
|
20241105,134100,53191204,275,277,277,275,2
|
|
20241105,134000,53190652,277,277,277,277,0
|
|
20241105,133900,53190652,277,276,277,276,2
|
|
20241105,133800,53190099,275,275,275,275,1
|
|
20241105,133700,53189824,275,275,275,275,0
|
|
20241105,133600,53189824,275,275,275,275,1
|
|
20241105,133500,53189549,277,277,277,277,0
|
|
20241105,133400,53189549,277,277,277,277,0
|
|
20241105,133300,53189549,277,277,277,277,0
|
|
20241105,133200,53189549,277,277,277,277,0
|
|
20241105,133100,53189549,277,277,277,277,0
|
|
20241105,133000,53189549,277,277,277,277,1
|
|
20241105,132900,53189272,277,277,277,277,1
|
|
20241105,132800,53188995,277,277,277,277,1
|
|
20241105,132700,53188718,275,275,275,275,1
|
|
20241105,132600,53188443,277,277,277,277,0
|
|
20241105,132500,53188443,277,276,277,276,357
|
|
20241105,132400,53089910,276,276,276,276,0
|
|
20241105,132300,53089910,276,276,276,276,0
|
|
20241105,132200,53089910,276,276,276,276,1
|
|
20241105,132100,53089634,275,275,275,275,0
|
|
20241105,132000,53089634,275,275,275,275,7908
|
|
20241105,131900,50914934,275,275,275,275,1
|
|
20241105,131800,50914659,274,274,274,274,0
|
|
20241105,131700,50914659,274,274,274,274,0
|
|
20241105,131600,50914659,274,274,274,274,0
|
|
20241105,131500,50914659,274,274,274,274,1
|
|
20241105,131400,50914385,275,275,275,275,0
|
|
20241105,131300,50914385,275,275,275,275,0
|
|
20241105,131200,50914385,275,275,275,275,0
|
|
20241105,131100,50914385,275,275,275,275,0
|
|
20241105,131000,50914385,275,275,275,275,1
|
|
20241105,130900,50914110,275,275,275,275,0
|
|
20241105,130800,50914110,275,275,275,275,0
|
|
20241105,130700,50914110,275,275,275,275,0
|
|
20241105,130600,50914110,275,275,275,275,0
|
|
20241105,130500,50914110,275,275,275,275,0
|
|
20241105,130400,50914110,275,275,275,275,0
|
|
20241105,130300,50914110,275,275,275,275,0
|
|
20241105,130200,50914110,275,275,275,274,20
|
|
20241105,130100,50908611,275,275,275,275,0
|
|
20241105,130000,50908611,275,275,275,275,0
|
|
20241105,125900,50908611,275,275,275,275,0
|
|
20241105,125800,50908611,275,275,275,275,0
|
|
20241105,125700,50908611,275,275,275,275,0
|
|
20241105,125600,50908611,275,275,275,275,0
|
|
20241105,125500,50908611,275,275,275,275,0
|
|
20241105,125400,50908611,275,275,275,275,20
|
|
20241105,125300,50903111,275,275,275,275,20
|
|
20241105,125200,50897611,274,274,274,274,0
|
|
20241105,125100,50897611,274,274,274,274,0
|
|
20241105,125000,50897611,274,274,274,274,0
|
|
20241105,124900,50897611,274,274,274,274,0
|
|
20241105,124800,50897611,274,274,274,274,0
|
|
20241105,124700,50897611,274,274,274,274,1
|
|
20241105,124600,50897337,275,275,275,275,1
|
|
20241105,124500,50897062,275,275,275,275,0
|
|
20241105,124400,50897062,275,275,275,275,0
|
|
20241105,124300,50897062,275,275,275,275,0
|
|
20241105,124200,50897062,275,275,275,275,16
|
|
20241105,124100,50892662,274,274,274,274,0
|
|
20241105,124000,50892662,274,274,274,274,0
|
|
20241105,123900,50892662,274,275,275,274,3
|
|
20241105,123800,50891838,275,275,275,275,0
|
|
20241105,123700,50891838,275,275,275,275,5
|
|
20241105,123600,50890463,274,274,274,274,0
|
|
20241105,123500,50890463,274,274,274,274,0
|
|
20241105,123400,50890463,274,274,274,274,0
|
|
20241105,123300,50890463,274,274,274,274,0
|
|
20241105,123200,50890463,274,274,274,274,0
|
|
20241105,123100,50890463,274,274,274,274,1
|
|
20241105,123000,50890189,274,274,274,274,0
|
|
20241105,122900,50890189,274,274,274,274,0
|
|
20241105,122800,50890189,274,274,274,274,0
|
|
20241105,122700,50890189,274,274,274,274,0
|
|
20241105,122600,50890189,274,275,275,274,9
|
|
20241105,122500,50887715,275,275,275,275,1
|
|
20241105,122400,50887440,274,274,274,274,0
|
|
20241105,122300,50887440,274,274,274,274,0
|
|
20241105,122200,50887440,274,274,274,274,190
|
|
20241105,122100,50835380,275,275,275,275,0
|
|
20241105,122000,50835380,275,275,275,275,0
|
|
20241105,121900,50835380,275,275,275,275,0
|
|
20241105,121800,50835380,275,274,275,274,1861
|
|
20241105,121700,50323641,275,275,275,275,0
|
|
20241105,121600,50323641,275,275,275,275,359
|
|
20241105,121500,50224916,274,274,274,274,0
|
|
20241105,121400,50224916,274,274,274,274,0
|
|
20241105,121300,50224916,274,274,274,274,0
|
|
20241105,121200,50224916,274,274,274,274,0
|
|
20241105,121100,50224916,274,274,274,274,1
|
|
20241105,121000,50224642,275,275,275,275,1
|
|
20241105,120900,50224367,274,274,274,274,1
|
|
20241105,120800,50224093,275,275,275,275,0
|
|
20241105,120700,50224093,275,275,275,275,0
|
|
20241105,120600,50224093,275,275,275,275,0
|
|
20241105,120500,50224093,275,275,275,275,0
|
|
20241105,120400,50224093,275,275,275,275,1
|
|
20241105,120300,50223818,274,274,274,274,0
|
|
20241105,120200,50223818,274,274,274,274,0
|
|
20241105,120100,50223818,274,274,274,274,0
|
|
20241105,120000,50223818,274,274,274,274,0
|
|
20241105,115900,50223818,274,274,274,274,0
|
|
20241105,115800,50223818,274,274,274,274,0
|
|
20241105,115700,50223818,274,274,274,274,0
|
|
20241105,115600,50223818,274,274,274,274,19
|
|
20241105,115500,50218612,274,274,274,274,0
|
|
20241105,115400,50218612,274,274,274,274,0
|
|
20241105,115300,50218612,274,274,274,274,0
|
|
20241105,115200,50218612,274,274,274,274,0
|
|
20241105,115100,50218612,274,274,274,274,0
|
|
20241105,115000,50218612,274,274,274,274,0
|
|
20241105,114900,50218612,274,274,274,274,0
|
|
20241105,114800,50218612,274,274,274,274,0
|
|
20241105,114700,50218612,274,274,274,274,0
|
|
20241105,114600,50218612,274,274,274,274,0
|
|
20241105,114500,50218612,274,274,274,274,0
|
|
20241105,114400,50218612,274,274,274,274,0
|
|
20241105,114300,50218612,274,274,274,274,0
|
|
20241105,114200,50218612,274,274,274,274,1
|
|
20241105,114100,50218338,274,274,274,274,0
|
|
20241105,114000,50218338,274,274,274,274,0
|
|
20241105,113900,50218338,274,274,274,274,0
|
|
20241105,113800,50218338,274,274,274,274,0
|
|
20241105,113700,50218338,274,274,274,274,90
|
|
20241105,113600,50193678,275,275,275,275,16
|
|
20241105,113500,50189278,275,274,275,273,5183
|
|
20241105,113400,48774104,273,274,274,273,6636
|
|
20241105,113300,46962139,274,275,275,274,22
|
|
20241105,113200,46956109,273,273,275,273,19030
|
|
20241105,113100,41760827,274,274,274,274,1031
|
|
20241105,113000,41478333,275,275,275,275,2
|
|
20241105,112900,41477783,275,275,275,275,7949
|
|
20241105,112800,39291808,275,275,275,275,1
|
|
20241105,112700,39291533,274,274,274,274,0
|
|
20241105,112600,39291533,274,274,274,274,4452
|
|
20241105,112500,38071685,275,275,275,275,321
|
|
20241105,112400,37983410,276,276,276,276,0
|
|
20241105,112300,37983410,276,276,276,276,0
|
|
20241105,112200,37983410,276,276,276,276,0
|
|
20241105,112100,37983410,276,276,276,276,0
|
|
20241105,112000,37983410,276,276,276,276,0
|
|
20241105,111900,37983410,276,276,276,276,0
|
|
20241105,111800,37983410,276,276,276,275,5001
|
|
20241105,111700,36606134,275,275,275,275,4500
|
|
20241105,111600,35368634,275,275,275,275,0
|
|
20241105,111500,35368634,275,275,275,275,1
|
|
20241105,111400,35368359,275,275,275,273,6213
|
|
20241105,111300,33672206,273,275,275,273,20004
|
|
20241105,111200,28204410,274,274,274,274,1
|
|
20241105,111100,28204136,275,275,275,275,1
|
|
20241105,111000,28203861,274,274,274,274,1
|
|
20241105,110900,28203587,276,276,276,276,0
|
|
20241105,110800,28203587,276,274,276,274,2
|
|
20241105,110700,28203037,276,276,276,276,1
|
|
20241105,110600,28202761,274,274,274,274,1
|
|
20241105,110500,28202487,276,276,276,276,41
|
|
20241105,110400,28191171,274,273,275,273,3
|
|
20241105,110300,28190349,273,275,275,273,4
|
|
20241105,110200,28189254,275,275,275,275,0
|
|
20241105,110100,28189254,275,275,275,275,0
|
|
20241105,110000,28189254,275,276,276,272,20138
|
|
20241105,105900,22688815,274,274,274,274,2
|
|
20241105,105800,22688267,275,275,275,275,2062
|
|
20241105,105700,22121217,275,275,275,275,4000
|
|
20241105,105600,21021217,275,275,275,275,0
|
|
20241105,105500,21021217,275,275,275,275,0
|
|
20241105,105400,21021217,275,275,275,275,0
|
|
20241105,105300,21021217,275,275,275,275,1020
|
|
20241105,105200,20740717,275,275,275,275,173
|
|
20241105,105100,20693142,274,275,275,274,10605
|
|
20241105,105000,17776769,275,276,276,275,5889
|
|
20241105,104900,16153549,276,276,276,276,399
|
|
20241105,104800,16043425,276,276,276,276,3
|
|
20241105,104700,16042597,278,278,278,278,0
|
|
20241105,104600,16042597,278,277,278,276,6044
|
|
20241105,104500,14373363,279,279,279,279,0
|
|
20241105,104400,14373363,279,279,279,279,0
|
|
20241105,104300,14373363,279,279,279,279,0
|
|
20241105,104200,14373363,279,279,279,279,45
|
|
20241105,104100,14360808,279,279,279,279,0
|
|
20241105,104000,14360808,279,278,279,275,30001
|
|
20241105,103900,6084183,278,278,278,278,0
|
|
20241105,103800,6084183,278,278,278,278,0
|
|
20241105,103700,6084183,278,278,278,278,0
|
|
20241105,103600,6084183,278,278,278,278,0
|
|
20241105,103500,6084183,278,278,278,278,0
|
|
20241105,103400,6084183,278,278,278,278,0
|
|
20241105,103300,6084183,278,278,278,278,0
|
|
20241105,103200,6084183,278,278,278,278,0
|
|
20241105,103100,6084183,278,278,278,278,0
|
|
20241105,103000,6084183,278,278,278,278,0
|
|
20241105,102900,6084183,278,278,278,278,0
|
|
20241105,102800,6084183,278,278,278,278,0
|
|
20241105,102700,6084183,278,278,278,278,0
|
|
20241105,102600,6084183,278,279,279,278,2
|
|
20241105,102500,6083626,278,278,278,278,1
|
|
20241105,102400,6083348,279,279,279,279,1
|
|
20241105,102300,6083069,278,278,278,278,1
|
|
20241105,102200,6082791,279,279,279,279,1
|
|
20241105,102100,6082512,278,278,278,278,0
|
|
20241105,102000,6082512,278,279,279,278,2
|
|
20241105,101900,6081955,279,279,279,279,10
|
|
20241105,101800,6079165,278,278,278,278,0
|
|
20241105,101700,6079165,278,278,278,278,0
|
|
20241105,101600,6079165,278,278,278,278,0
|
|
20241105,101500,6079165,278,279,279,278,2
|
|
20241105,101400,6078608,279,279,279,279,0
|
|
20241105,101300,6078608,279,279,279,279,17
|
|
20241105,101200,6073865,278,278,278,278,0
|
|
20241105,101100,6073865,278,278,278,278,0
|
|
20241105,101000,6073865,278,278,278,278,0
|
|
20241105,100900,6073865,278,278,278,278,0
|
|
20241105,100800,6073865,278,278,278,278,4
|
|
20241105,100700,6072753,279,279,279,279,2555
|
|
20241105,100600,5359908,278,278,278,278,0
|
|
20241105,100500,5359908,278,278,278,278,0
|
|
20241105,100400,5359908,278,278,278,278,1
|
|
20241105,100300,5359630,278,278,278,278,0
|
|
20241105,100200,5359630,278,278,278,278,0
|
|
20241105,100100,5359630,278,278,278,278,0
|
|
20241105,100000,5359630,278,278,278,278,0
|
|
20241105,095900,5359630,278,278,278,278,0
|
|
20241105,095800,5359630,278,278,278,278,3
|
|
20241105,095700,5358796,278,278,278,278,0
|
|
20241105,095600,5358796,278,278,278,278,0
|
|
20241105,095500,5358796,278,278,278,278,0
|
|
20241105,095400,5358796,278,278,278,278,103
|
|
20241105,095300,5330162,279,279,279,279,0
|
|
20241105,095200,5330162,279,279,279,279,0
|
|
20241105,095100,5330162,279,279,279,279,1669
|
|
20241105,095000,4864511,280,280,280,280,0
|
|
20241105,094900,4864511,280,279,280,279,38
|
|
20241105,094800,4853899,279,279,279,279,2235
|
|
20241105,094700,4230334,277,277,277,277,6
|
|
20241105,094600,4228672,279,278,279,278,3
|
|
20241105,094500,4227837,279,279,279,279,0
|
|
20241105,094400,4227837,279,279,279,279,0
|
|
20241105,094300,4227837,279,279,279,279,0
|
|
20241105,094200,4227837,279,279,279,278,2013
|
|
20241105,094100,3668210,279,279,279,279,3
|
|
20241105,094000,3667373,278,278,278,278,0
|
|
20241105,093900,3667373,278,278,278,278,141
|
|
20241105,093800,3628175,278,278,278,278,699
|
|
20241105,093700,3433853,278,278,278,278,0
|
|
20241105,093600,3433853,278,278,278,278,0
|
|
20241105,093500,3433853,278,278,278,278,0
|
|
20241105,093400,3433853,278,278,278,278,20
|
|
20241105,093300,3428293,277,277,277,277,0
|
|
20241105,093200,3428293,277,277,277,277,0
|
|
20241105,093100,3428293,277,277,277,277,2
|
|
20241105,093000,3427739,277,278,278,277,3140
|
|
20241105,092900,2557859,278,278,278,278,0
|
|
20241105,092800,2557859,278,278,278,278,0
|
|
20241105,092700,2557859,278,278,278,278,0
|
|
20241105,092600,2557859,278,278,278,278,0
|
|
20241105,092500,2557859,278,277,278,277,16
|
|
20241105,092400,2553426,277,278,278,277,1044
|
|
20241105,092300,2263195,278,279,279,278,3
|
|
20241105,092200,2262360,279,279,279,279,0
|
|
20241105,092100,2262360,279,278,279,278,2201
|
|
20241105,092000,1650481,278,278,278,278,20
|
|
20241105,091900,1644921,279,278,279,278,2
|
|
20241105,091800,1644364,279,279,279,279,170
|
|
20241105,091700,1596934,279,279,279,279,0
|
|
20241105,091600,1596934,279,279,279,279,1
|
|
20241105,091500,1596655,278,278,278,278,1
|
|
20241105,091400,1596377,279,279,279,279,0
|
|
20241105,091300,1596377,279,279,279,279,1
|
|
20241105,091200,1596098,278,278,278,278,1
|
|
20241105,091100,1595820,278,278,278,278,1
|
|
20241105,091000,1595542,279,278,279,278,2013
|
|
20241105,090900,1034915,279,278,279,278,5
|
|
20241105,090800,1033524,278,278,278,278,0
|
|
20241105,090700,1033524,278,278,278,278,0
|
|
20241105,090600,1033524,278,278,278,278,41
|
|
20241105,090500,1022126,279,279,279,279,1
|
|
20241105,090400,1021847,276,276,276,276,1
|
|
20241105,090300,1021571,279,279,279,279,0
|
|
20241105,090200,1021571,279,277,279,277,130
|
|
20241105,090100,985529,275,275,277,275,105
|
|
20241105,090000,956450,275,275,275,275,3478
|