549 lines
24 KiB
CSV
549 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190600,126218355,639,639,639,639,2106
|
|
20241114,190500,126218355,639,639,639,639,0
|
|
20241114,190400,126218355,639,639,639,639,0
|
|
20241114,190300,126218355,639,639,639,639,0
|
|
20241114,190200,126218355,639,639,639,639,0
|
|
20241114,190100,126218355,639,639,639,639,0
|
|
20241114,190000,126218355,639,639,639,639,0
|
|
20241114,185900,126218355,639,639,639,639,0
|
|
20241114,185800,126218355,639,639,639,639,0
|
|
20241114,185700,126218355,639,639,639,639,0
|
|
20241114,185600,126218355,639,639,639,639,0
|
|
20241114,185500,126218355,639,639,639,639,0
|
|
20241114,185400,126218355,639,639,639,639,0
|
|
20241114,185300,126218355,639,639,639,639,0
|
|
20241114,185200,126218355,639,639,639,639,0
|
|
20241114,185100,126218355,639,639,639,639,0
|
|
20241114,185000,126218355,639,639,639,639,0
|
|
20241114,184900,126218355,639,639,639,639,0
|
|
20241114,184800,126218355,639,639,639,639,0
|
|
20241114,184700,126218355,639,639,639,639,0
|
|
20241114,184600,126218355,639,639,639,639,0
|
|
20241114,184500,126218355,639,639,639,639,0
|
|
20241114,184400,126218355,639,639,639,639,0
|
|
20241114,184300,126218355,639,639,639,639,0
|
|
20241114,184200,126218355,639,639,639,639,0
|
|
20241114,184100,126218355,639,639,639,639,0
|
|
20241114,184000,126218355,639,639,639,639,0
|
|
20241114,183900,126218355,639,639,639,639,0
|
|
20241114,183800,126218355,639,639,639,639,0
|
|
20241114,183700,126218355,639,639,639,639,0
|
|
20241114,183600,126218355,639,639,639,639,2106
|
|
20241114,183500,126218355,639,639,639,639,0
|
|
20241114,183400,126218355,639,639,639,639,0
|
|
20241114,183300,126218355,639,639,639,639,0
|
|
20241114,183200,126218355,639,639,639,639,0
|
|
20241114,183100,126218355,639,639,639,639,0
|
|
20241114,183000,126218355,639,639,639,639,0
|
|
20241114,182900,126218355,639,639,639,639,0
|
|
20241114,182800,126218355,639,639,639,639,0
|
|
20241114,182700,126218355,639,639,639,639,0
|
|
20241114,182600,126218355,639,639,639,639,0
|
|
20241114,182500,126218355,639,639,639,639,0
|
|
20241114,182400,126218355,639,639,639,639,0
|
|
20241114,182300,126218355,639,639,639,639,0
|
|
20241114,182200,126218355,639,639,639,639,0
|
|
20241114,182100,126218355,639,639,639,639,0
|
|
20241114,182000,126218355,639,639,639,639,0
|
|
20241114,181900,126218355,639,639,639,639,0
|
|
20241114,181800,126218355,639,639,639,639,0
|
|
20241114,181700,126218355,639,639,639,639,0
|
|
20241114,181600,126218355,639,639,639,639,0
|
|
20241114,181500,126218355,639,639,639,639,0
|
|
20241114,181400,126218355,639,639,639,639,0
|
|
20241114,181300,126218355,639,639,639,639,0
|
|
20241114,181200,126218355,639,639,639,639,0
|
|
20241114,181100,126218355,639,639,639,639,0
|
|
20241114,181000,126218355,639,639,639,639,0
|
|
20241114,180900,126218355,639,639,639,639,0
|
|
20241114,180800,126218355,639,639,639,639,0
|
|
20241114,180700,126218355,639,639,639,639,0
|
|
20241114,180600,126218355,639,639,639,639,2106
|
|
20241114,180500,126218355,639,639,639,639,0
|
|
20241114,180400,126218355,639,639,639,639,0
|
|
20241114,180300,126218355,639,639,639,639,0
|
|
20241114,180200,126218355,639,639,639,639,0
|
|
20241114,180100,126218355,639,639,639,639,0
|
|
20241114,180000,126218355,639,639,639,639,0
|
|
20241114,175900,126218355,639,639,639,639,0
|
|
20241114,175800,126218355,639,639,639,639,0
|
|
20241114,175700,126218355,639,639,639,639,0
|
|
20241114,175600,126218355,639,639,639,639,0
|
|
20241114,175500,126218355,639,639,639,639,0
|
|
20241114,175400,126218355,639,639,639,639,0
|
|
20241114,175300,126218355,639,639,639,639,0
|
|
20241114,175200,126218355,639,639,639,639,0
|
|
20241114,175100,126218355,639,639,639,639,0
|
|
20241114,175000,126218355,639,639,639,639,0
|
|
20241114,174900,126218355,639,639,639,639,0
|
|
20241114,174800,126218355,639,639,639,639,0
|
|
20241114,174700,126218355,639,639,639,639,0
|
|
20241114,174600,126218355,639,639,639,639,0
|
|
20241114,174500,126218355,639,639,639,639,0
|
|
20241114,174400,126218355,639,639,639,639,0
|
|
20241114,174300,126218355,639,639,639,639,0
|
|
20241114,174200,126218355,639,639,639,639,0
|
|
20241114,174100,126218355,639,639,639,639,0
|
|
20241114,174000,126218355,639,639,639,639,0
|
|
20241114,173900,126218355,639,639,639,639,0
|
|
20241114,173800,126218355,639,639,639,639,0
|
|
20241114,173700,126218355,639,639,639,639,0
|
|
20241114,173600,126218355,639,639,639,639,2106
|
|
20241114,173500,126218355,639,639,639,639,0
|
|
20241114,173400,126218355,639,639,639,639,0
|
|
20241114,173300,126218355,639,639,639,639,0
|
|
20241114,173200,126218355,639,639,639,639,0
|
|
20241114,173100,126218355,639,639,639,639,0
|
|
20241114,173000,126218355,639,639,639,639,0
|
|
20241114,172900,126218355,639,639,639,639,0
|
|
20241114,172800,126218355,639,639,639,639,0
|
|
20241114,172700,126218355,639,639,639,639,0
|
|
20241114,172600,126218355,639,639,639,639,0
|
|
20241114,172500,126218355,639,639,639,639,0
|
|
20241114,172400,126218355,639,639,639,639,0
|
|
20241114,172300,126218355,639,639,639,639,0
|
|
20241114,172200,126218355,639,639,639,639,0
|
|
20241114,172100,126218355,639,639,639,639,0
|
|
20241114,172000,126218355,639,639,639,639,0
|
|
20241114,171900,126218355,639,639,639,639,0
|
|
20241114,171800,126218355,639,639,639,639,0
|
|
20241114,171700,126218355,639,639,639,639,0
|
|
20241114,171600,126218355,639,639,639,639,0
|
|
20241114,171500,126218355,639,639,639,639,0
|
|
20241114,171400,126218355,639,639,639,639,0
|
|
20241114,171300,126218355,639,639,639,639,0
|
|
20241114,171200,126218355,639,639,639,639,0
|
|
20241114,171100,126218355,639,639,639,639,0
|
|
20241114,171000,126218355,639,639,639,639,0
|
|
20241114,170900,126218355,639,639,639,639,0
|
|
20241114,170800,126218355,639,639,639,639,0
|
|
20241114,170700,126218355,639,639,639,639,0
|
|
20241114,170600,126218355,639,639,639,639,2106
|
|
20241114,170500,126218355,639,639,639,639,0
|
|
20241114,170400,126218355,639,639,639,639,0
|
|
20241114,170300,126218355,639,639,639,639,0
|
|
20241114,170200,126218355,639,639,639,639,0
|
|
20241114,170100,126218355,639,639,639,639,0
|
|
20241114,170000,126218355,639,639,639,639,0
|
|
20241114,165900,126218355,639,639,639,639,0
|
|
20241114,165800,126218355,639,639,639,639,0
|
|
20241114,165700,126218355,639,639,639,639,0
|
|
20241114,165600,126218355,639,639,639,639,0
|
|
20241114,165500,126218355,639,639,639,639,0
|
|
20241114,165400,126218355,639,639,639,639,0
|
|
20241114,165300,126218355,639,639,639,639,0
|
|
20241114,165200,126218355,639,639,639,639,0
|
|
20241114,165100,126218355,639,639,639,639,0
|
|
20241114,165000,126218355,639,639,639,639,0
|
|
20241114,164900,126218355,639,639,639,639,0
|
|
20241114,164800,126218355,639,639,639,639,0
|
|
20241114,164700,126218355,639,639,639,639,0
|
|
20241114,164600,126218355,639,639,639,639,0
|
|
20241114,164500,126218355,639,639,639,639,0
|
|
20241114,164400,126218355,639,639,639,639,0
|
|
20241114,164300,126218355,639,639,639,639,0
|
|
20241114,164200,126218355,639,639,639,639,0
|
|
20241114,164100,126218355,639,639,639,639,0
|
|
20241114,164000,126218355,639,639,639,639,0
|
|
20241114,163900,126218355,639,639,639,639,0
|
|
20241114,163800,126218355,639,639,639,639,0
|
|
20241114,163700,126218355,639,639,639,639,0
|
|
20241114,163600,126218355,639,639,639,639,2106
|
|
20241114,163500,126218355,639,639,639,639,0
|
|
20241114,163400,126218355,639,639,639,639,0
|
|
20241114,163300,126218355,639,639,639,639,0
|
|
20241114,163200,126218355,639,639,639,639,0
|
|
20241114,163100,126218355,639,639,639,639,0
|
|
20241114,163000,126218355,639,639,639,639,2106
|
|
20241114,162900,124872621,642,642,642,642,0
|
|
20241114,162800,124872621,642,642,642,642,0
|
|
20241114,162700,124872621,642,642,642,642,0
|
|
20241114,162600,124872621,642,642,642,642,0
|
|
20241114,162500,124872621,642,642,642,642,0
|
|
20241114,162400,124872621,642,642,642,642,0
|
|
20241114,162300,124872621,642,642,642,642,0
|
|
20241114,162200,124872621,642,642,642,642,0
|
|
20241114,162100,124872621,642,642,642,642,0
|
|
20241114,162000,124872621,642,642,642,642,0
|
|
20241114,161900,124872621,642,642,642,642,0
|
|
20241114,161800,124872621,642,642,642,642,0
|
|
20241114,161700,124872621,642,642,642,642,1016
|
|
20241114,161600,124220349,642,642,642,642,784
|
|
20241114,161500,123717021,642,642,642,642,0
|
|
20241114,161400,123717021,642,642,642,642,4
|
|
20241114,161300,123714453,643,643,643,643,0
|
|
20241114,161200,123714453,643,643,643,643,0
|
|
20241114,161100,123714453,643,643,643,643,0
|
|
20241114,161000,123714453,643,643,643,643,0
|
|
20241114,160900,123714453,643,643,643,643,0
|
|
20241114,160800,123714453,643,643,643,643,0
|
|
20241114,160700,123714453,643,643,643,643,0
|
|
20241114,160600,123714453,643,643,643,643,0
|
|
20241114,160500,123714453,643,642,643,642,129
|
|
20241114,160400,123631582,643,643,643,643,0
|
|
20241114,160300,123631582,643,643,643,643,0
|
|
20241114,160200,123631582,643,643,643,643,0
|
|
20241114,160100,123631582,643,643,643,643,0
|
|
20241114,160000,123631582,643,643,643,643,0
|
|
20241114,155900,123631582,643,643,643,643,0
|
|
20241114,155800,123631582,643,643,643,643,0
|
|
20241114,155700,123631582,643,643,643,643,0
|
|
20241114,155600,123631582,643,643,643,643,0
|
|
20241114,155500,123631582,643,643,643,643,7
|
|
20241114,155400,123627081,639,639,639,639,709
|
|
20241114,155300,123174030,639,639,639,639,0
|
|
20241114,155200,123174030,639,642,642,639,1536
|
|
20241114,155100,122191928,643,643,643,643,0
|
|
20241114,155000,122191928,643,643,643,643,100
|
|
20241114,154900,122127628,643,643,643,643,0
|
|
20241114,154800,122127628,643,643,643,643,0
|
|
20241114,154700,122127628,643,642,643,642,111
|
|
20241114,154600,122056362,642,642,642,642,0
|
|
20241114,154500,122056362,642,642,642,642,0
|
|
20241114,154400,122056362,642,642,642,642,0
|
|
20241114,154300,122056362,642,642,642,642,0
|
|
20241114,154200,122056362,642,642,642,642,0
|
|
20241114,154100,122056362,642,642,642,642,4
|
|
20241114,154000,122053794,639,639,639,639,0
|
|
20241114,153900,122053794,639,639,639,639,0
|
|
20241114,153800,122053794,639,639,639,639,0
|
|
20241114,153700,122053794,639,639,639,639,0
|
|
20241114,153600,122053794,639,639,639,639,0
|
|
20241114,153500,122053794,639,639,639,639,0
|
|
20241114,153400,122053794,639,639,639,639,10
|
|
20241114,153300,122047404,639,639,639,639,0
|
|
20241114,153200,122047404,639,639,639,639,0
|
|
20241114,153100,122047404,639,639,639,639,0
|
|
20241114,153000,122047404,639,639,639,639,0
|
|
20241114,152900,122047404,639,639,639,639,1482
|
|
20241114,152800,121100406,639,639,639,639,1
|
|
20241114,152700,121099767,640,640,640,640,0
|
|
20241114,152600,121099767,640,640,640,640,1
|
|
20241114,152500,121099127,640,640,640,640,0
|
|
20241114,152400,121099127,640,642,642,640,5
|
|
20241114,152300,121095921,639,639,639,639,0
|
|
20241114,152200,121095921,639,639,639,639,80
|
|
20241114,152100,121044801,643,643,643,643,0
|
|
20241114,152000,121044801,643,643,643,643,0
|
|
20241114,151900,121044801,643,643,643,642,1920
|
|
20241114,151800,119811741,642,642,642,642,798
|
|
20241114,151700,119299425,642,642,642,642,8
|
|
20241114,151600,119294289,640,640,640,640,0
|
|
20241114,151500,119294289,640,640,640,640,2300
|
|
20241114,151400,117822289,640,640,640,640,1
|
|
20241114,151300,117821649,640,640,640,640,0
|
|
20241114,151200,117821649,640,640,640,640,0
|
|
20241114,151100,117821649,640,640,640,640,0
|
|
20241114,151000,117821649,640,640,640,640,0
|
|
20241114,150900,117821649,640,643,643,640,16
|
|
20241114,150800,117811403,643,643,643,641,684
|
|
20241114,150700,117372935,641,641,641,641,0
|
|
20241114,150600,117372935,641,641,641,641,2057
|
|
20241114,150500,116054398,641,641,641,641,2221
|
|
20241114,150400,114630737,643,643,643,643,0
|
|
20241114,150300,114630737,643,643,643,643,10
|
|
20241114,150200,114624307,641,641,641,641,269
|
|
20241114,150100,114451878,643,643,643,643,5
|
|
20241114,150000,114448663,643,643,643,643,0
|
|
20241114,145900,114448663,643,643,643,643,0
|
|
20241114,145800,114448663,643,643,643,643,1
|
|
20241114,145700,114448020,643,643,643,643,0
|
|
20241114,145600,114448020,643,643,643,643,0
|
|
20241114,145500,114448020,643,643,643,643,0
|
|
20241114,145400,114448020,643,643,643,643,0
|
|
20241114,145300,114448020,643,641,643,641,1572
|
|
20241114,145200,113440348,641,641,641,641,3221
|
|
20241114,145100,111375687,644,644,644,644,0
|
|
20241114,145000,111375687,644,644,644,644,100
|
|
20241114,144900,111311287,644,644,644,644,0
|
|
20241114,144800,111311287,644,644,644,644,0
|
|
20241114,144700,111311287,644,644,644,644,1
|
|
20241114,144600,111310643,640,640,640,640,0
|
|
20241114,144500,111310643,640,640,640,640,0
|
|
20241114,144400,111310643,640,640,640,640,0
|
|
20241114,144300,111310643,640,640,640,640,0
|
|
20241114,144200,111310643,640,645,645,640,502
|
|
20241114,144100,110989353,643,643,643,643,0
|
|
20241114,144000,110989353,643,643,643,643,0
|
|
20241114,143900,110989353,643,643,643,643,0
|
|
20241114,143800,110989353,643,643,643,643,3
|
|
20241114,143700,110987424,645,645,645,645,0
|
|
20241114,143600,110987424,645,645,645,645,1
|
|
20241114,143500,110986779,640,640,640,640,2221
|
|
20241114,143400,109565339,645,645,645,645,0
|
|
20241114,143300,109565339,645,645,645,645,0
|
|
20241114,143200,109565339,645,645,645,645,0
|
|
20241114,143100,109565339,645,645,645,645,0
|
|
20241114,143000,109565339,645,645,645,645,0
|
|
20241114,142900,109565339,645,645,645,645,300
|
|
20241114,142800,109371839,640,640,640,640,795
|
|
20241114,142700,108863039,640,642,642,640,9759
|
|
20241114,142600,102613873,642,642,642,642,0
|
|
20241114,142500,102613873,642,642,642,642,0
|
|
20241114,142400,102613873,642,642,642,642,60
|
|
20241114,142300,102575353,645,645,645,645,0
|
|
20241114,142200,102575353,645,645,645,645,0
|
|
20241114,142100,102575353,645,645,645,645,0
|
|
20241114,142000,102575353,645,645,645,645,0
|
|
20241114,141900,102575353,645,645,645,645,3
|
|
20241114,141800,102573418,640,640,640,640,1
|
|
20241114,141700,102572778,640,641,641,640,398
|
|
20241114,141600,102317918,641,643,643,641,3292
|
|
20241114,141500,100207703,645,645,645,645,1
|
|
20241114,141400,100207058,643,643,643,643,499
|
|
20241114,141300,99886201,645,645,645,645,0
|
|
20241114,141200,99886201,645,645,645,645,1
|
|
20241114,141100,99885556,646,646,646,646,0
|
|
20241114,141000,99885556,646,646,646,646,0
|
|
20241114,140900,99885556,646,646,646,646,1
|
|
20241114,140800,99884910,647,647,647,647,0
|
|
20241114,140700,99884910,647,647,647,647,1
|
|
20241114,140600,99884263,647,647,647,647,0
|
|
20241114,140500,99884263,647,647,647,647,0
|
|
20241114,140400,99884263,647,647,647,647,1
|
|
20241114,140300,99883616,647,647,647,647,0
|
|
20241114,140200,99883616,647,647,647,647,1
|
|
20241114,140100,99882969,647,647,647,647,136
|
|
20241114,140000,99794977,647,647,647,647,217
|
|
20241114,135900,99654578,647,647,647,647,1
|
|
20241114,135800,99653931,647,647,647,647,0
|
|
20241114,135700,99653931,647,647,647,647,1
|
|
20241114,135600,99653284,647,647,647,647,0
|
|
20241114,135500,99653284,647,647,647,647,0
|
|
20241114,135400,99653284,647,647,647,647,1
|
|
20241114,135300,99652637,647,647,647,647,30
|
|
20241114,135200,99633227,647,647,647,647,1
|
|
20241114,135100,99632580,647,647,647,647,0
|
|
20241114,135000,99632580,647,647,647,647,1
|
|
20241114,134900,99631933,643,643,643,643,0
|
|
20241114,134800,99631933,643,643,643,643,0
|
|
20241114,134700,99631933,643,643,643,643,0
|
|
20241114,134600,99631933,643,643,643,643,548
|
|
20241114,134500,99279569,643,643,643,643,0
|
|
20241114,134400,99279569,643,643,643,643,4600
|
|
20241114,134300,96321769,643,643,643,643,0
|
|
20241114,134200,96321769,643,643,643,643,0
|
|
20241114,134100,96321769,643,643,643,643,9
|
|
20241114,134000,96315982,643,643,643,643,60
|
|
20241114,133900,96277402,643,643,643,643,8707
|
|
20241114,133800,90678801,641,641,641,641,0
|
|
20241114,133700,90678801,641,641,641,641,33
|
|
20241114,133600,90657648,641,641,641,641,0
|
|
20241114,133500,90657648,641,641,641,641,0
|
|
20241114,133400,90657648,641,641,641,641,0
|
|
20241114,133300,90657648,641,641,641,641,0
|
|
20241114,133200,90657648,641,641,641,641,20
|
|
20241114,133100,90644828,641,641,641,641,0
|
|
20241114,133000,90644828,641,641,641,641,1
|
|
20241114,132900,90644187,640,640,640,640,1
|
|
20241114,132800,90643547,640,640,640,640,0
|
|
20241114,132700,90643547,640,640,640,640,0
|
|
20241114,132600,90643547,640,640,640,640,0
|
|
20241114,132500,90643547,640,640,640,640,0
|
|
20241114,132400,90643547,640,640,640,640,0
|
|
20241114,132300,90643547,640,640,640,640,2
|
|
20241114,132200,90642267,640,640,640,640,0
|
|
20241114,132100,90642267,640,640,640,640,0
|
|
20241114,132000,90642267,640,640,640,640,5
|
|
20241114,131900,90639067,641,641,641,641,0
|
|
20241114,131800,90639067,641,641,641,641,115
|
|
20241114,131700,90565352,641,641,641,641,0
|
|
20241114,131600,90565352,641,641,641,641,0
|
|
20241114,131500,90565352,641,641,641,641,0
|
|
20241114,131400,90565352,641,641,641,641,0
|
|
20241114,131300,90565352,641,641,641,641,0
|
|
20241114,131200,90565352,641,641,641,641,0
|
|
20241114,131100,90565352,641,643,643,641,200
|
|
20241114,131000,90437132,643,643,643,643,0
|
|
20241114,130900,90437132,643,643,643,643,0
|
|
20241114,130800,90437132,643,643,643,643,0
|
|
20241114,130700,90437132,643,643,643,643,0
|
|
20241114,130600,90437132,643,643,643,643,1222
|
|
20241114,130500,89651386,643,643,643,643,0
|
|
20241114,130400,89651386,643,643,643,643,365
|
|
20241114,130300,89416691,643,643,643,643,311
|
|
20241114,130200,89216718,643,643,643,643,0
|
|
20241114,130100,89216718,643,643,643,643,0
|
|
20241114,130000,89216718,643,642,643,642,5
|
|
20241114,125900,89213507,641,641,641,641,0
|
|
20241114,125800,89213507,641,641,641,641,12
|
|
20241114,125700,89205815,640,640,640,640,0
|
|
20241114,125600,89205815,640,640,640,640,500
|
|
20241114,125500,88885815,641,641,641,641,15
|
|
20241114,125400,88876200,640,640,640,640,0
|
|
20241114,125300,88876200,640,640,640,640,0
|
|
20241114,125200,88876200,640,640,640,640,0
|
|
20241114,125100,88876200,640,640,640,640,0
|
|
20241114,125000,88876200,640,640,640,640,0
|
|
20241114,124900,88876200,640,640,640,640,8186
|
|
20241114,124800,83637160,640,640,640,640,0
|
|
20241114,124700,83637160,640,640,640,640,0
|
|
20241114,124600,83637160,640,640,640,640,0
|
|
20241114,124500,83637160,640,640,640,640,0
|
|
20241114,124400,83637160,640,640,640,640,0
|
|
20241114,124300,83637160,640,640,640,640,0
|
|
20241114,124200,83637160,640,640,640,640,0
|
|
20241114,124100,83637160,640,640,640,640,0
|
|
20241114,124000,83637160,640,640,640,640,1
|
|
20241114,123900,83636520,640,640,640,640,100
|
|
20241114,123800,83572520,640,640,640,640,0
|
|
20241114,123700,83572520,640,640,640,640,112
|
|
20241114,123600,83500840,639,639,639,639,0
|
|
20241114,123500,83500840,639,639,639,639,0
|
|
20241114,123400,83500840,639,639,639,639,1
|
|
20241114,123300,83500201,638,638,638,638,0
|
|
20241114,123200,83500201,638,638,638,638,0
|
|
20241114,123100,83500201,638,638,638,638,0
|
|
20241114,123000,83500201,638,638,638,638,0
|
|
20241114,122900,83500201,638,638,638,638,0
|
|
20241114,122800,83500201,638,638,638,638,0
|
|
20241114,122700,83500201,638,638,638,638,0
|
|
20241114,122600,83500201,638,638,638,638,0
|
|
20241114,122500,83500201,638,638,638,638,0
|
|
20241114,122400,83500201,638,638,638,638,0
|
|
20241114,122300,83500201,638,638,638,638,0
|
|
20241114,122200,83500201,638,638,638,638,0
|
|
20241114,122100,83500201,638,638,638,638,0
|
|
20241114,122000,83500201,638,638,638,638,1
|
|
20241114,121900,83499563,638,640,640,638,261
|
|
20241114,121800,83333042,640,640,640,640,0
|
|
20241114,121700,83333042,640,640,640,640,0
|
|
20241114,121600,83333042,640,640,640,640,10
|
|
20241114,121500,83326642,640,640,640,640,0
|
|
20241114,121400,83326642,640,640,640,640,20
|
|
20241114,121300,83313842,640,640,640,640,33
|
|
20241114,121200,83292722,640,640,640,640,0
|
|
20241114,121100,83292722,640,640,640,640,0
|
|
20241114,121000,83292722,640,640,640,640,0
|
|
20241114,120900,83292722,640,640,640,640,0
|
|
20241114,120800,83292722,640,640,640,640,0
|
|
20241114,120700,83292722,640,640,640,640,300
|
|
20241114,120600,83100722,640,640,640,640,0
|
|
20241114,120500,83100722,640,640,640,640,0
|
|
20241114,120400,83100722,640,640,640,640,0
|
|
20241114,120300,83100722,640,640,640,640,2
|
|
20241114,120200,83099442,640,640,640,640,0
|
|
20241114,120100,83099442,640,640,640,640,1
|
|
20241114,120000,83098802,640,640,640,640,0
|
|
20241114,115900,83098802,640,640,640,640,0
|
|
20241114,115800,83098802,640,640,640,640,0
|
|
20241114,115700,83098802,640,640,640,640,0
|
|
20241114,115600,83098802,640,640,640,640,0
|
|
20241114,115500,83098802,640,640,640,640,1
|
|
20241114,115400,83098162,637,637,637,637,4
|
|
20241114,115300,83095614,637,637,637,637,5
|
|
20241114,115200,83092429,638,638,638,638,1
|
|
20241114,115100,83091791,638,638,638,638,0
|
|
20241114,115000,83091791,638,638,638,638,3951
|
|
20241114,114900,80571053,638,638,638,638,0
|
|
20241114,114800,80571053,638,638,638,638,2332
|
|
20241114,114700,79083237,643,643,643,643,1
|
|
20241114,114600,79082594,643,643,643,643,1
|
|
20241114,114500,79081951,639,639,639,639,136
|
|
20241114,114400,78995047,643,643,643,643,0
|
|
20241114,114300,78995047,643,643,643,643,0
|
|
20241114,114200,78995047,643,643,643,643,44
|
|
20241114,114100,78966755,643,638,643,638,448
|
|
20241114,114000,78680906,643,643,643,643,0
|
|
20241114,113900,78680906,643,643,643,643,0
|
|
20241114,113800,78680906,643,643,643,643,0
|
|
20241114,113700,78680906,643,641,643,641,540
|
|
20241114,113600,78334314,638,638,638,638,0
|
|
20241114,113500,78334314,638,638,638,638,1
|
|
20241114,113400,78333676,638,638,638,638,200
|
|
20241114,113300,78206076,638,638,638,638,0
|
|
20241114,113200,78206076,638,638,638,638,80
|
|
20241114,113100,78155036,638,638,638,638,0
|
|
20241114,113000,78155036,638,638,638,638,0
|
|
20241114,112900,78155036,638,638,638,638,0
|
|
20241114,112800,78155036,638,638,638,638,0
|
|
20241114,112700,78155036,638,638,638,638,0
|
|
20241114,112600,78155036,638,638,638,638,0
|
|
20241114,112500,78155036,638,638,638,638,0
|
|
20241114,112400,78155036,638,638,638,638,0
|
|
20241114,112300,78155036,638,638,638,638,0
|
|
20241114,112200,78155036,638,638,638,638,0
|
|
20241114,112100,78155036,638,640,640,638,2000
|
|
20241114,112000,76878130,641,641,641,641,0
|
|
20241114,111900,76878130,641,641,641,641,0
|
|
20241114,111800,76878130,641,641,641,641,0
|
|
20241114,111700,76878130,641,641,642,641,1774
|
|
20241114,111600,75740986,641,641,641,641,264
|
|
20241114,111500,75571762,641,641,641,641,0
|
|
20241114,111400,75571762,641,641,641,641,1
|
|
20241114,111300,75571121,641,641,641,641,0
|
|
20241114,111200,75571121,641,641,641,641,16
|
|
20241114,111100,75560865,643,643,643,643,11
|
|
20241114,111000,75553792,643,643,643,643,0
|
|
20241114,110900,75553792,643,643,643,643,0
|
|
20241114,110800,75553792,643,643,643,643,0
|
|
20241114,110700,75553792,643,643,643,643,2
|
|
20241114,110600,75552506,642,642,642,642,10
|
|
20241114,110500,75546086,643,641,643,641,103
|
|
20241114,110400,75480057,643,643,643,643,0
|
|
20241114,110300,75480057,643,643,643,643,32
|
|
20241114,110200,75459481,642,644,644,642,106
|
|
20241114,110100,75391419,642,642,642,642,300
|
|
20241114,110000,75198819,641,641,641,641,5
|
|
20241114,105900,75195614,641,641,641,641,5
|
|
20241114,105800,75192409,641,642,642,641,13000
|
|
20241114,105700,66859389,645,645,645,645,0
|
|
20241114,105600,66859389,645,645,645,642,6506
|
|
20241114,105500,62681745,645,645,645,645,22
|
|
20241114,105400,62667555,645,645,645,645,231
|
|
20241114,105300,62518560,645,645,645,645,3139
|
|
20241114,105200,60493905,645,645,645,645,0
|
|
20241114,105100,60493905,645,645,645,645,1
|
|
20241114,105000,60493260,650,650,650,650,100
|
|
20241114,104900,60428260,650,650,650,650,1
|
|
20241114,104800,60427610,645,645,645,645,1
|
|
20241114,104700,60426965,645,645,645,645,1
|
|
20241114,104600,60426320,650,650,650,650,0
|
|
20241114,104500,60426320,650,650,650,650,1
|
|
20241114,104400,60425670,651,651,651,651,2
|
|
20241114,104300,60424368,650,650,650,650,25
|
|
20241114,104200,60408118,650,651,652,650,112
|
|
20241114,104100,60335216,651,653,653,651,3
|
|
20241114,104000,60333260,637,637,637,637,0
|
|
20241114,103900,60333260,637,637,637,637,0
|
|
20241114,103800,60333260,637,649,660,637,62378
|
|
20241114,103700,20239928,649,649,649,649,0
|
|
20241114,103600,20239928,649,649,649,649,1
|
|
20241114,103500,20239279,649,649,649,649,0
|
|
20241114,103400,20239279,649,650,650,649,11
|
|
20241114,103300,20232130,650,650,650,650,50
|
|
20241114,103200,20199630,650,648,650,648,5
|
|
20241114,103100,20196382,648,648,648,648,20
|
|
20241114,103000,20183422,645,645,645,645,245
|
|
20241114,102900,20025397,648,648,648,648,0
|
|
20241114,102800,20025397,648,648,648,648,2100
|
|
20241114,102700,18664597,648,648,648,648,1
|
|
20241114,102600,18663949,648,648,648,648,1
|
|
20241114,102500,18663301,648,648,648,648,300
|
|
20241114,102400,18468901,644,644,644,644,0
|
|
20241114,102300,18468901,644,644,644,644,277
|
|
20241114,102200,18290513,644,644,644,644,0
|
|
20241114,102100,18290513,644,644,644,644,0
|
|
20241114,102000,18290513,644,644,644,644,300
|
|
20241114,101900,18097313,644,648,648,644,449
|
|
20241114,101800,17807630,648,648,648,648,0
|
|
20241114,101700,17807630,648,648,648,648,0
|
|
20241114,101600,17807630,648,648,648,648,9
|
|
20241114,101500,17801798,648,648,648,648,1
|
|
20241114,101400,17801150,648,648,648,648,1150
|
|
20241114,101300,17055950,648,648,648,648,12
|
|
20241114,101200,17048174,643,643,643,643,0
|
|
20241114,101100,17048174,643,643,643,643,0
|
|
20241114,101000,17048174,643,643,643,643,0
|
|
20241114,100900,17048174,643,643,643,643,0
|
|
20241114,100800,17048174,643,643,643,643,0
|
|
20241114,100700,17048174,643,648,650,643,10384
|
|
20241114,100600,10314271,648,648,648,648,1503
|
|
20241114,100500,9340327,648,648,648,648,2000
|
|
20241114,100400,8044327,648,648,649,647,5464
|
|
20241114,100300,4507377,648,648,648,648,5
|
|
20241114,100200,4504137,642,643,647,642,5781
|
|
20241114,100100,791055,642,641,642,641,10
|
|
20241114,100000,784640,640,640,640,640,1226
|