646 lines
27 KiB
CSV
646 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194300,36796859,535,535,535,535,1101
|
|
20241105,194200,36796859,535,535,535,535,0
|
|
20241105,194100,36796859,535,535,535,535,0
|
|
20241105,194000,36796859,535,535,535,535,0
|
|
20241105,193900,36796859,535,535,535,535,0
|
|
20241105,193800,36796859,535,535,535,535,0
|
|
20241105,193700,36796859,535,535,535,535,0
|
|
20241105,193600,36796859,535,535,535,535,0
|
|
20241105,193500,36796859,535,535,535,535,0
|
|
20241105,193400,36796859,535,535,535,535,0
|
|
20241105,193300,36796859,535,535,535,535,0
|
|
20241105,193200,36796859,535,535,535,535,0
|
|
20241105,193100,36796859,535,535,535,535,0
|
|
20241105,193000,36796859,535,535,535,535,0
|
|
20241105,192900,36796859,535,535,535,535,0
|
|
20241105,192800,36796859,535,535,535,535,0
|
|
20241105,192700,36796859,535,535,535,535,0
|
|
20241105,192600,36796859,535,535,535,535,0
|
|
20241105,192500,36796859,535,535,535,535,0
|
|
20241105,192400,36796859,535,535,535,535,0
|
|
20241105,192300,36796859,535,535,535,535,0
|
|
20241105,192200,36796859,535,535,535,535,0
|
|
20241105,192100,36796859,535,535,535,535,0
|
|
20241105,192000,36796859,535,535,535,535,0
|
|
20241105,191900,36796859,535,535,535,535,0
|
|
20241105,191800,36796859,535,535,535,535,0
|
|
20241105,191700,36796859,535,535,535,535,0
|
|
20241105,191600,36796859,535,535,535,535,0
|
|
20241105,191500,36796859,535,535,535,535,0
|
|
20241105,191400,36796859,535,535,535,535,0
|
|
20241105,191300,36796859,535,535,535,535,1101
|
|
20241105,191200,36796859,535,535,535,535,0
|
|
20241105,191100,36796859,535,535,535,535,0
|
|
20241105,191000,36796859,535,535,535,535,0
|
|
20241105,190900,36796859,535,535,535,535,0
|
|
20241105,190800,36796859,535,535,535,535,0
|
|
20241105,190700,36796859,535,535,535,535,0
|
|
20241105,190600,36796859,535,535,535,535,0
|
|
20241105,190500,36796859,535,535,535,535,0
|
|
20241105,190400,36796859,535,535,535,535,0
|
|
20241105,190300,36796859,535,535,535,535,0
|
|
20241105,190200,36796859,535,535,535,535,0
|
|
20241105,190100,36796859,535,535,535,535,0
|
|
20241105,190000,36796859,535,535,535,535,0
|
|
20241105,185900,36796859,535,535,535,535,0
|
|
20241105,185800,36796859,535,535,535,535,0
|
|
20241105,185700,36796859,535,535,535,535,0
|
|
20241105,185600,36796859,535,535,535,535,0
|
|
20241105,185500,36796859,535,535,535,535,0
|
|
20241105,185400,36796859,535,535,535,535,0
|
|
20241105,185300,36796859,535,535,535,535,0
|
|
20241105,185200,36796859,535,535,535,535,0
|
|
20241105,185100,36796859,535,535,535,535,0
|
|
20241105,185000,36796859,535,535,535,535,0
|
|
20241105,184900,36796859,535,535,535,535,0
|
|
20241105,184800,36796859,535,535,535,535,0
|
|
20241105,184700,36796859,535,535,535,535,0
|
|
20241105,184600,36796859,535,535,535,535,0
|
|
20241105,184500,36796859,535,535,535,535,0
|
|
20241105,184400,36796859,535,535,535,535,0
|
|
20241105,184300,36796859,535,535,535,535,1101
|
|
20241105,184200,36796859,535,535,535,535,0
|
|
20241105,184100,36796859,535,535,535,535,0
|
|
20241105,184000,36796859,535,535,535,535,0
|
|
20241105,183900,36796859,535,535,535,535,0
|
|
20241105,183800,36796859,535,535,535,535,0
|
|
20241105,183700,36796859,535,535,535,535,0
|
|
20241105,183600,36796859,535,535,535,535,0
|
|
20241105,183500,36796859,535,535,535,535,0
|
|
20241105,183400,36796859,535,535,535,535,0
|
|
20241105,183300,36796859,535,535,535,535,0
|
|
20241105,183200,36796859,535,535,535,535,0
|
|
20241105,183100,36796859,535,535,535,535,0
|
|
20241105,183000,36796859,535,535,535,535,0
|
|
20241105,182900,36796859,535,535,535,535,0
|
|
20241105,182800,36796859,535,535,535,535,0
|
|
20241105,182700,36796859,535,535,535,535,0
|
|
20241105,182600,36796859,535,535,535,535,0
|
|
20241105,182500,36796859,535,535,535,535,0
|
|
20241105,182400,36796859,535,535,535,535,0
|
|
20241105,182300,36796859,535,535,535,535,0
|
|
20241105,182200,36796859,535,535,535,535,0
|
|
20241105,182100,36796859,535,535,535,535,0
|
|
20241105,182000,36796859,535,535,535,535,0
|
|
20241105,181900,36796859,535,535,535,535,0
|
|
20241105,181800,36796859,535,535,535,535,0
|
|
20241105,181700,36796859,535,535,535,535,0
|
|
20241105,181600,36796859,535,535,535,535,0
|
|
20241105,181500,36796859,535,535,535,535,0
|
|
20241105,181400,36796859,535,535,535,535,0
|
|
20241105,181300,36796859,535,535,535,535,1101
|
|
20241105,181200,36796859,535,535,535,535,0
|
|
20241105,181100,36796859,535,535,535,535,0
|
|
20241105,181000,36796859,535,535,535,535,0
|
|
20241105,180900,36796859,535,535,535,535,0
|
|
20241105,180800,36796859,535,535,535,535,0
|
|
20241105,180700,36796859,535,535,535,535,0
|
|
20241105,180600,36796859,535,535,535,535,0
|
|
20241105,180500,36796859,535,535,535,535,0
|
|
20241105,180400,36796859,535,535,535,535,0
|
|
20241105,180300,36796859,535,535,535,535,0
|
|
20241105,180200,36796859,535,535,535,535,0
|
|
20241105,180100,36796859,535,535,535,535,0
|
|
20241105,180000,36796859,535,535,535,535,0
|
|
20241105,175900,36796859,535,535,535,535,0
|
|
20241105,175800,36796859,535,535,535,535,0
|
|
20241105,175700,36796859,535,535,535,535,0
|
|
20241105,175600,36796859,535,535,535,535,0
|
|
20241105,175500,36796859,535,535,535,535,0
|
|
20241105,175400,36796859,535,535,535,535,0
|
|
20241105,175300,36796859,535,535,535,535,0
|
|
20241105,175200,36796859,535,535,535,535,0
|
|
20241105,175100,36796859,535,535,535,535,0
|
|
20241105,175000,36796859,535,535,535,535,0
|
|
20241105,174900,36796859,535,535,535,535,0
|
|
20241105,174800,36796859,535,535,535,535,0
|
|
20241105,174700,36796859,535,535,535,535,0
|
|
20241105,174600,36796859,535,535,535,535,0
|
|
20241105,174500,36796859,535,535,535,535,0
|
|
20241105,174400,36796859,535,535,535,535,0
|
|
20241105,174300,36796859,535,535,535,535,1101
|
|
20241105,174200,36796859,535,535,535,535,0
|
|
20241105,174100,36796859,535,535,535,535,0
|
|
20241105,174000,36796859,535,535,535,535,0
|
|
20241105,173900,36796859,535,535,535,535,0
|
|
20241105,173800,36796859,535,535,535,535,0
|
|
20241105,173700,36796859,535,535,535,535,0
|
|
20241105,173600,36796859,535,535,535,535,0
|
|
20241105,173500,36796859,535,535,535,535,0
|
|
20241105,173400,36796859,535,535,535,535,0
|
|
20241105,173300,36796859,535,535,535,535,0
|
|
20241105,173200,36796859,535,535,535,535,0
|
|
20241105,173100,36796859,535,535,535,535,0
|
|
20241105,173000,36796859,535,535,535,535,0
|
|
20241105,172900,36796859,535,535,535,535,0
|
|
20241105,172800,36796859,535,535,535,535,0
|
|
20241105,172700,36796859,535,535,535,535,0
|
|
20241105,172600,36796859,535,535,535,535,0
|
|
20241105,172500,36796859,535,535,535,535,0
|
|
20241105,172400,36796859,535,535,535,535,0
|
|
20241105,172300,36796859,535,535,535,535,0
|
|
20241105,172200,36796859,535,535,535,535,0
|
|
20241105,172100,36796859,535,535,535,535,0
|
|
20241105,172000,36796859,535,535,535,535,0
|
|
20241105,171900,36796859,535,535,535,535,0
|
|
20241105,171800,36796859,535,535,535,535,0
|
|
20241105,171700,36796859,535,535,535,535,0
|
|
20241105,171600,36796859,535,535,535,535,0
|
|
20241105,171500,36796859,535,535,535,535,0
|
|
20241105,171400,36796859,535,535,535,535,0
|
|
20241105,171300,36796859,535,535,535,535,1101
|
|
20241105,171200,36796859,535,535,535,535,0
|
|
20241105,171100,36796859,535,535,535,535,0
|
|
20241105,171000,36796859,535,535,535,535,0
|
|
20241105,170900,36796859,535,535,535,535,0
|
|
20241105,170800,36796859,535,535,535,535,0
|
|
20241105,170700,36796859,535,535,535,535,0
|
|
20241105,170600,36796859,535,535,535,535,0
|
|
20241105,170500,36796859,535,535,535,535,0
|
|
20241105,170400,36796859,535,535,535,535,0
|
|
20241105,170300,36796859,535,535,535,535,0
|
|
20241105,170200,36796859,535,535,535,535,0
|
|
20241105,170100,36796859,535,535,535,535,0
|
|
20241105,170000,36796859,535,535,535,535,0
|
|
20241105,165900,36796859,535,535,535,535,0
|
|
20241105,165800,36796859,535,535,535,535,0
|
|
20241105,165700,36796859,535,535,535,535,0
|
|
20241105,165600,36796859,535,535,535,535,0
|
|
20241105,165500,36796859,535,535,535,535,0
|
|
20241105,165400,36796859,535,535,535,535,0
|
|
20241105,165300,36796859,535,535,535,535,0
|
|
20241105,165200,36796859,535,535,535,535,0
|
|
20241105,165100,36796859,535,535,535,535,0
|
|
20241105,165000,36796859,535,535,535,535,0
|
|
20241105,164900,36796859,535,535,535,535,0
|
|
20241105,164800,36796859,535,535,535,535,0
|
|
20241105,164700,36796859,535,535,535,535,0
|
|
20241105,164600,36796859,535,535,535,535,0
|
|
20241105,164500,36796859,535,535,535,535,0
|
|
20241105,164400,36796859,535,535,535,535,0
|
|
20241105,164300,36796859,535,535,535,535,1101
|
|
20241105,164200,36796859,535,535,535,535,0
|
|
20241105,164100,36796859,535,535,535,535,0
|
|
20241105,164000,36796859,535,535,535,535,0
|
|
20241105,163900,36796859,535,535,535,535,0
|
|
20241105,163800,36796859,535,535,535,535,0
|
|
20241105,163700,36796859,535,535,535,535,0
|
|
20241105,163600,36796859,535,535,535,535,0
|
|
20241105,163500,36796859,535,535,535,535,0
|
|
20241105,163400,36796859,535,535,535,535,0
|
|
20241105,163300,36796859,535,535,535,535,0
|
|
20241105,163200,36796859,535,535,535,535,0
|
|
20241105,163100,36796859,535,535,535,535,0
|
|
20241105,163000,36796859,535,535,535,535,0
|
|
20241105,162900,36796859,535,535,535,535,0
|
|
20241105,162800,36796859,535,535,535,535,0
|
|
20241105,162700,36796859,535,535,535,535,0
|
|
20241105,162600,36796859,535,535,535,535,0
|
|
20241105,162500,36796859,535,535,535,535,0
|
|
20241105,162400,36796859,535,535,535,535,0
|
|
20241105,162300,36796859,535,535,535,535,0
|
|
20241105,162200,36796859,535,535,535,535,0
|
|
20241105,162100,36796859,535,535,535,535,0
|
|
20241105,162000,36796859,535,535,535,535,0
|
|
20241105,161900,36796859,535,535,535,535,0
|
|
20241105,161800,36796859,535,535,535,535,0
|
|
20241105,161700,36796859,535,535,535,535,0
|
|
20241105,161600,36796859,535,535,535,535,0
|
|
20241105,161500,36796859,535,535,535,535,0
|
|
20241105,161400,36796859,535,535,535,535,0
|
|
20241105,161300,36796859,535,535,535,535,1101
|
|
20241105,161200,36796859,535,535,535,535,0
|
|
20241105,161100,36796859,535,535,535,535,0
|
|
20241105,161000,36796859,535,535,535,535,0
|
|
20241105,160900,36796859,535,535,535,535,0
|
|
20241105,160800,36796859,535,535,535,535,0
|
|
20241105,160700,36796859,535,535,535,535,0
|
|
20241105,160600,36796859,535,535,535,535,0
|
|
20241105,160500,36796859,535,535,535,535,0
|
|
20241105,160400,36796859,535,535,535,535,0
|
|
20241105,160300,36796859,535,535,535,535,0
|
|
20241105,160200,36796859,535,535,535,535,0
|
|
20241105,160100,36796859,535,535,535,535,0
|
|
20241105,160000,36796859,535,535,535,535,0
|
|
20241105,155900,36796859,535,535,535,535,0
|
|
20241105,155800,36796859,535,535,535,535,0
|
|
20241105,155700,36796859,535,535,535,535,0
|
|
20241105,155600,36796859,535,535,535,535,0
|
|
20241105,155500,36796859,535,535,535,535,0
|
|
20241105,155400,36796859,535,535,535,535,0
|
|
20241105,155300,36796859,535,535,535,535,0
|
|
20241105,155200,36796859,535,535,535,535,0
|
|
20241105,155100,36796859,535,535,535,535,0
|
|
20241105,155000,36796859,535,535,535,535,0
|
|
20241105,154900,36796859,535,535,535,535,0
|
|
20241105,154800,36796859,535,535,535,535,0
|
|
20241105,154700,36796859,535,535,535,535,0
|
|
20241105,154600,36796859,535,535,535,535,0
|
|
20241105,154500,36796859,535,535,535,535,0
|
|
20241105,154400,36796859,535,535,535,535,0
|
|
20241105,154300,36796859,535,535,535,535,1101
|
|
20241105,154200,36796859,535,535,535,535,0
|
|
20241105,154100,36796859,535,535,535,535,0
|
|
20241105,154000,36796859,535,535,535,535,0
|
|
20241105,153900,36796859,535,535,535,535,0
|
|
20241105,153800,36796859,535,535,535,535,0
|
|
20241105,153700,36796859,535,535,535,535,0
|
|
20241105,153600,36796859,535,535,535,535,0
|
|
20241105,153500,36796859,535,535,535,535,0
|
|
20241105,153400,36796859,535,535,535,535,0
|
|
20241105,153300,36796859,535,535,535,535,0
|
|
20241105,153200,36796859,535,535,535,535,0
|
|
20241105,153100,36796859,535,535,535,535,0
|
|
20241105,153000,36796859,535,535,535,535,1101
|
|
20241105,152900,36207824,535,535,535,535,0
|
|
20241105,152800,36207824,535,535,535,535,0
|
|
20241105,152700,36207824,535,535,535,535,0
|
|
20241105,152600,36207824,535,535,535,535,0
|
|
20241105,152500,36207824,535,535,535,535,0
|
|
20241105,152400,36207824,535,535,535,535,0
|
|
20241105,152300,36207824,535,535,535,535,0
|
|
20241105,152200,36207824,535,535,535,535,0
|
|
20241105,152100,36207824,535,535,535,535,0
|
|
20241105,152000,36207824,535,535,535,535,0
|
|
20241105,151900,36207824,535,535,535,535,0
|
|
20241105,151800,36207824,535,535,535,535,0
|
|
20241105,151700,36207824,535,534,535,534,1030
|
|
20241105,151600,35657274,535,535,535,535,0
|
|
20241105,151500,35657274,535,535,535,535,0
|
|
20241105,151400,35657274,535,535,535,535,0
|
|
20241105,151300,35657274,535,535,535,535,100
|
|
20241105,151200,35603774,535,535,535,535,1233
|
|
20241105,151100,34944119,535,535,535,535,0
|
|
20241105,151000,34944119,535,535,535,535,0
|
|
20241105,150900,34944119,535,535,535,535,0
|
|
20241105,150800,34944119,535,535,535,535,3
|
|
20241105,150700,34942514,535,535,535,535,0
|
|
20241105,150600,34942514,535,535,535,535,0
|
|
20241105,150500,34942514,535,535,535,535,0
|
|
20241105,150400,34942514,535,535,535,535,0
|
|
20241105,150300,34942514,535,535,535,535,0
|
|
20241105,150200,34942514,535,535,535,535,1
|
|
20241105,150100,34941979,535,535,535,535,0
|
|
20241105,150000,34941979,535,535,535,535,0
|
|
20241105,145900,34941979,535,535,535,535,1
|
|
20241105,145800,34941444,533,533,533,533,0
|
|
20241105,145700,34941444,533,533,533,533,0
|
|
20241105,145600,34941444,533,533,533,533,0
|
|
20241105,145500,34941444,533,533,533,533,0
|
|
20241105,145400,34941444,533,533,533,533,340
|
|
20241105,145300,34760224,533,533,533,533,18
|
|
20241105,145200,34750630,534,534,534,534,0
|
|
20241105,145100,34750630,534,534,534,534,0
|
|
20241105,145000,34750630,534,534,534,534,2
|
|
20241105,144900,34749562,534,534,534,534,0
|
|
20241105,144800,34749562,534,534,534,534,0
|
|
20241105,144700,34749562,534,534,534,534,1
|
|
20241105,144600,34749028,533,533,533,533,0
|
|
20241105,144500,34749028,533,533,533,533,0
|
|
20241105,144400,34749028,533,533,533,533,0
|
|
20241105,144300,34749028,533,533,533,533,4
|
|
20241105,144200,34746896,533,533,533,533,5
|
|
20241105,144100,34744231,535,534,535,534,2
|
|
20241105,144000,34743162,535,535,535,535,0
|
|
20241105,143900,34743162,535,535,535,535,0
|
|
20241105,143800,34743162,535,535,535,535,0
|
|
20241105,143700,34743162,535,535,535,535,93
|
|
20241105,143600,34693407,535,535,535,535,0
|
|
20241105,143500,34693407,535,535,535,535,0
|
|
20241105,143400,34693407,535,535,535,535,0
|
|
20241105,143300,34693407,535,535,535,535,0
|
|
20241105,143200,34693407,535,535,535,535,1
|
|
20241105,143100,34692872,533,533,533,533,0
|
|
20241105,143000,34692872,533,533,533,533,0
|
|
20241105,142900,34692872,533,534,534,533,3000
|
|
20241105,142800,33093574,535,535,535,535,1
|
|
20241105,142700,33093039,535,535,535,535,0
|
|
20241105,142600,33093039,535,535,535,535,10
|
|
20241105,142500,33087689,535,535,535,535,0
|
|
20241105,142400,33087689,535,535,535,535,0
|
|
20241105,142300,33087689,535,535,535,535,0
|
|
20241105,142200,33087689,535,535,535,535,1
|
|
20241105,142100,33087154,532,532,532,532,0
|
|
20241105,142000,33087154,532,532,532,532,0
|
|
20241105,141900,33087154,532,532,532,532,650
|
|
20241105,141800,32741354,532,532,532,532,21
|
|
20241105,141700,32730182,533,533,533,533,1
|
|
20241105,141600,32729649,535,535,535,535,0
|
|
20241105,141500,32729649,535,535,535,535,0
|
|
20241105,141400,32729649,535,535,535,535,0
|
|
20241105,141300,32729649,535,535,535,535,3000
|
|
20241105,141200,31124649,535,535,535,535,0
|
|
20241105,141100,31124649,535,534,535,534,6306
|
|
20241105,141000,27750945,534,534,534,534,34
|
|
20241105,140900,27732789,534,534,534,534,0
|
|
20241105,140800,27732789,534,534,534,534,490
|
|
20241105,140700,27471129,534,534,534,534,10
|
|
20241105,140600,27465789,534,534,534,534,560
|
|
20241105,140500,27166749,533,533,533,533,21
|
|
20241105,140400,27155556,533,533,533,533,0
|
|
20241105,140300,27155556,533,533,533,533,0
|
|
20241105,140200,27155556,533,533,533,533,0
|
|
20241105,140100,27155556,533,533,533,533,0
|
|
20241105,140000,27155556,533,532,533,532,2
|
|
20241105,135900,27154491,533,533,533,533,0
|
|
20241105,135800,27154491,533,533,533,533,0
|
|
20241105,135700,27154491,533,533,533,533,0
|
|
20241105,135600,27154491,533,533,533,533,0
|
|
20241105,135500,27154491,533,533,533,533,0
|
|
20241105,135400,27154491,533,533,533,533,0
|
|
20241105,135300,27154491,533,533,533,533,0
|
|
20241105,135200,27154491,533,533,533,533,0
|
|
20241105,135100,27154491,533,533,533,533,0
|
|
20241105,135000,27154491,533,533,533,533,0
|
|
20241105,134900,27154491,533,533,533,533,0
|
|
20241105,134800,27154491,533,533,533,533,0
|
|
20241105,134700,27154491,533,533,534,533,4
|
|
20241105,134600,27152357,534,534,534,534,0
|
|
20241105,134500,27152357,534,534,534,534,0
|
|
20241105,134400,27152357,534,534,534,534,0
|
|
20241105,134300,27152357,534,534,534,534,0
|
|
20241105,134200,27152357,534,534,534,534,0
|
|
20241105,134100,27152357,534,534,534,534,26
|
|
20241105,134000,27138473,535,535,535,535,0
|
|
20241105,133900,27138473,535,535,535,535,0
|
|
20241105,133800,27138473,535,535,535,535,0
|
|
20241105,133700,27138473,535,535,535,535,0
|
|
20241105,133600,27138473,535,535,535,535,0
|
|
20241105,133500,27138473,535,535,535,535,0
|
|
20241105,133400,27138473,535,535,535,535,0
|
|
20241105,133300,27138473,535,535,535,535,0
|
|
20241105,133200,27138473,535,535,535,535,0
|
|
20241105,133100,27138473,535,535,535,535,0
|
|
20241105,133000,27138473,535,535,535,535,5
|
|
20241105,132900,27135798,535,535,535,535,0
|
|
20241105,132800,27135798,535,535,535,535,40
|
|
20241105,132700,27114398,535,535,535,535,0
|
|
20241105,132600,27114398,535,535,535,535,1
|
|
20241105,132500,27113863,534,534,534,534,0
|
|
20241105,132400,27113863,534,533,534,533,11396
|
|
20241105,132300,21030254,533,533,533,533,1
|
|
20241105,132200,21029721,531,531,531,531,0
|
|
20241105,132100,21029721,531,531,531,531,0
|
|
20241105,132000,21029721,531,531,531,531,0
|
|
20241105,131900,21029721,531,531,531,531,0
|
|
20241105,131800,21029721,531,531,531,531,0
|
|
20241105,131700,21029721,531,531,531,531,0
|
|
20241105,131600,21029721,531,531,531,531,0
|
|
20241105,131500,21029721,531,531,531,531,1644
|
|
20241105,131400,20156757,534,534,534,534,0
|
|
20241105,131300,20156757,534,534,534,534,0
|
|
20241105,131200,20156757,534,534,534,534,0
|
|
20241105,131100,20156757,534,534,534,534,0
|
|
20241105,131000,20156757,534,534,534,534,0
|
|
20241105,130900,20156757,534,534,534,534,1000
|
|
20241105,130800,19622757,533,533,533,533,606
|
|
20241105,130700,19299759,533,533,533,533,0
|
|
20241105,130600,19299759,533,533,533,533,0
|
|
20241105,130500,19299759,533,533,533,533,15
|
|
20241105,130400,19291764,534,534,534,534,0
|
|
20241105,130300,19291764,534,534,534,534,0
|
|
20241105,130200,19291764,534,534,534,534,0
|
|
20241105,130100,19291764,534,534,534,534,0
|
|
20241105,130000,19291764,534,534,534,534,15
|
|
20241105,125900,19283754,534,534,534,534,1
|
|
20241105,125800,19283220,531,531,531,531,0
|
|
20241105,125700,19283220,531,531,531,531,1
|
|
20241105,125600,19282689,531,531,531,531,0
|
|
20241105,125500,19282689,531,531,531,531,30
|
|
20241105,125400,19266759,530,530,530,530,0
|
|
20241105,125300,19266759,530,530,530,530,0
|
|
20241105,125200,19266759,530,530,530,530,0
|
|
20241105,125100,19266759,530,530,530,530,0
|
|
20241105,125000,19266759,530,530,530,530,0
|
|
20241105,124900,19266759,530,530,530,530,0
|
|
20241105,124800,19266759,530,530,530,530,1
|
|
20241105,124700,19266229,530,530,530,530,0
|
|
20241105,124600,19266229,530,530,530,530,0
|
|
20241105,124500,19266229,530,530,530,530,0
|
|
20241105,124400,19266229,530,531,531,530,65
|
|
20241105,124300,19231772,534,534,534,534,0
|
|
20241105,124200,19231772,534,534,534,534,0
|
|
20241105,124100,19231772,534,534,534,534,0
|
|
20241105,124000,19231772,534,534,534,534,0
|
|
20241105,123900,19231772,534,534,534,534,180
|
|
20241105,123800,19135652,534,534,534,534,1
|
|
20241105,123700,19135118,534,534,534,534,0
|
|
20241105,123600,19135118,534,534,534,534,32
|
|
20241105,123500,19118030,534,533,534,533,645
|
|
20241105,123400,18773603,534,534,534,534,0
|
|
20241105,123300,18773603,534,533,534,533,2436
|
|
20241105,123200,17474421,529,529,529,529,31
|
|
20241105,123100,17458022,529,529,529,529,0
|
|
20241105,123000,17458022,529,529,529,529,0
|
|
20241105,122900,17458022,529,529,529,529,0
|
|
20241105,122800,17458022,529,529,529,529,0
|
|
20241105,122700,17458022,529,529,529,529,0
|
|
20241105,122600,17458022,529,529,529,529,0
|
|
20241105,122500,17458022,529,529,529,529,45
|
|
20241105,122400,17434217,530,530,530,530,138
|
|
20241105,122300,17361077,530,530,530,530,0
|
|
20241105,122200,17361077,530,530,530,530,0
|
|
20241105,122100,17361077,530,530,530,530,0
|
|
20241105,122000,17361077,530,530,530,530,5
|
|
20241105,121900,17358427,530,530,530,530,0
|
|
20241105,121800,17358427,530,530,530,530,0
|
|
20241105,121700,17358427,530,530,530,530,0
|
|
20241105,121600,17358427,530,530,530,530,1597
|
|
20241105,121500,16512017,530,530,530,530,0
|
|
20241105,121400,16512017,530,530,530,530,0
|
|
20241105,121300,16512017,530,530,530,530,0
|
|
20241105,121200,16512017,530,530,530,530,0
|
|
20241105,121100,16512017,530,530,530,530,0
|
|
20241105,121000,16512017,530,533,533,530,265
|
|
20241105,120900,16371477,530,530,530,530,0
|
|
20241105,120800,16371477,530,530,530,530,0
|
|
20241105,120700,16371477,530,530,530,530,0
|
|
20241105,120600,16371477,530,530,530,530,9
|
|
20241105,120500,16366707,532,532,532,532,0
|
|
20241105,120400,16366707,532,532,532,532,0
|
|
20241105,120300,16366707,532,532,532,532,0
|
|
20241105,120200,16366707,532,532,532,532,0
|
|
20241105,120100,16366707,532,532,532,532,7
|
|
20241105,120000,16362983,533,533,533,533,0
|
|
20241105,115900,16362983,533,533,533,533,0
|
|
20241105,115800,16362983,533,533,533,533,0
|
|
20241105,115700,16362983,533,533,533,533,1
|
|
20241105,115600,16362450,530,530,530,530,0
|
|
20241105,115500,16362450,530,530,530,530,0
|
|
20241105,115400,16362450,530,530,530,530,0
|
|
20241105,115300,16362450,530,530,530,530,0
|
|
20241105,115200,16362450,530,530,530,530,0
|
|
20241105,115100,16362450,530,530,530,530,0
|
|
20241105,115000,16362450,530,530,530,530,0
|
|
20241105,114900,16362450,530,530,530,530,0
|
|
20241105,114800,16362450,530,530,530,530,0
|
|
20241105,114700,16362450,530,530,530,530,0
|
|
20241105,114600,16362450,530,530,530,530,1
|
|
20241105,114500,16361920,530,530,530,530,0
|
|
20241105,114400,16361920,530,530,530,530,0
|
|
20241105,114300,16361920,530,530,530,530,0
|
|
20241105,114200,16361920,530,530,530,530,0
|
|
20241105,114100,16361920,530,530,530,530,0
|
|
20241105,114000,16361920,530,530,530,530,0
|
|
20241105,113900,16361920,530,530,530,530,0
|
|
20241105,113800,16361920,530,530,530,530,83
|
|
20241105,113700,16317930,530,530,530,530,721
|
|
20241105,113600,15935800,531,532,532,531,501
|
|
20241105,113500,15669677,533,533,533,533,0
|
|
20241105,113400,15669677,533,533,533,533,0
|
|
20241105,113300,15669677,533,533,533,533,0
|
|
20241105,113200,15669677,533,533,533,533,0
|
|
20241105,113100,15669677,533,533,533,533,0
|
|
20241105,113000,15669677,533,533,533,533,1
|
|
20241105,112900,15669144,531,531,531,531,0
|
|
20241105,112800,15669144,531,531,531,531,0
|
|
20241105,112700,15669144,531,531,531,531,0
|
|
20241105,112600,15669144,531,531,531,531,0
|
|
20241105,112500,15669144,531,531,531,531,0
|
|
20241105,112400,15669144,531,531,531,531,0
|
|
20241105,112300,15669144,531,531,531,531,0
|
|
20241105,112200,15669144,531,531,531,531,0
|
|
20241105,112100,15669144,531,530,531,530,909
|
|
20241105,112000,15186798,530,530,530,530,0
|
|
20241105,111900,15186798,530,530,530,530,0
|
|
20241105,111800,15186798,530,530,530,530,0
|
|
20241105,111700,15186798,530,530,530,530,164
|
|
20241105,111600,15099878,531,531,531,531,400
|
|
20241105,111500,14887478,531,531,531,531,0
|
|
20241105,111400,14887478,531,531,531,531,0
|
|
20241105,111300,14887478,531,531,531,531,0
|
|
20241105,111200,14887478,531,531,531,531,2
|
|
20241105,111100,14886416,531,531,531,531,0
|
|
20241105,111000,14886416,531,531,531,531,0
|
|
20241105,110900,14886416,531,531,531,531,0
|
|
20241105,110800,14886416,531,531,531,531,0
|
|
20241105,110700,14886416,531,531,531,531,1
|
|
20241105,110600,14885885,530,530,530,530,0
|
|
20241105,110500,14885885,530,530,530,530,0
|
|
20241105,110400,14885885,530,530,530,530,0
|
|
20241105,110300,14885885,530,530,530,530,1715
|
|
20241105,110200,13976935,530,530,530,530,0
|
|
20241105,110100,13976935,530,530,530,530,1
|
|
20241105,110000,13976405,530,530,530,530,4
|
|
20241105,105900,13974285,530,530,530,530,0
|
|
20241105,105800,13974285,530,530,530,530,0
|
|
20241105,105700,13974285,530,530,530,530,0
|
|
20241105,105600,13974285,530,530,530,530,0
|
|
20241105,105500,13974285,530,530,530,530,0
|
|
20241105,105400,13974285,530,530,530,530,0
|
|
20241105,105300,13974285,530,530,530,530,1489
|
|
20241105,105200,13185115,530,530,530,530,2358
|
|
20241105,105100,11935375,530,530,530,530,2417
|
|
20241105,105000,10654365,530,530,530,530,1000
|
|
20241105,104900,10124365,530,530,530,530,0
|
|
20241105,104800,10124365,530,530,530,530,2
|
|
20241105,104700,10123305,530,530,530,530,0
|
|
20241105,104600,10123305,530,530,530,530,19
|
|
20241105,104500,10113235,530,530,530,530,39
|
|
20241105,104400,10092565,529,529,529,529,12
|
|
20241105,104300,10086217,530,530,530,530,1
|
|
20241105,104200,10085687,530,530,530,530,955
|
|
20241105,104100,9579537,531,531,531,531,0
|
|
20241105,104000,9579537,531,531,531,531,4
|
|
20241105,103900,9577413,531,531,531,531,0
|
|
20241105,103800,9577413,531,531,531,531,121
|
|
20241105,103700,9513162,531,531,531,531,50
|
|
20241105,103600,9486612,530,530,530,530,53
|
|
20241105,103500,9458522,531,531,531,531,0
|
|
20241105,103400,9458522,531,531,531,531,0
|
|
20241105,103300,9458522,531,531,531,531,0
|
|
20241105,103200,9458522,531,531,531,531,0
|
|
20241105,103100,9458522,531,531,531,531,4
|
|
20241105,103000,9456398,531,531,531,531,12
|
|
20241105,102900,9450026,532,532,532,532,0
|
|
20241105,102800,9450026,532,532,532,532,3
|
|
20241105,102700,9448430,533,533,533,533,0
|
|
20241105,102600,9448430,533,533,533,533,1
|
|
20241105,102500,9447897,533,533,533,533,0
|
|
20241105,102400,9447897,533,533,533,533,31
|
|
20241105,102300,9431374,533,533,533,533,0
|
|
20241105,102200,9431374,533,532,533,532,254
|
|
20241105,102100,9296165,532,532,532,532,2000
|
|
20241105,102000,8232165,532,532,532,532,0
|
|
20241105,101900,8232165,532,532,532,532,0
|
|
20241105,101800,8232165,532,532,532,532,0
|
|
20241105,101700,8232165,532,532,532,532,0
|
|
20241105,101600,8232165,532,531,532,530,6736
|
|
20241105,101500,4661612,533,532,533,532,22
|
|
20241105,101400,4649906,533,533,533,533,23
|
|
20241105,101300,4637647,531,531,531,531,500
|
|
20241105,101200,4372147,533,533,533,533,0
|
|
20241105,101100,4372147,533,533,533,533,1
|
|
20241105,101000,4371614,532,532,532,532,0
|
|
20241105,100900,4371614,532,532,532,532,2
|
|
20241105,100800,4370550,533,533,533,533,0
|
|
20241105,100700,4370550,533,533,533,533,18
|
|
20241105,100600,4360956,533,533,533,533,27
|
|
20241105,100500,4346565,531,531,531,531,500
|
|
20241105,100400,4081065,531,531,531,531,0
|
|
20241105,100300,4081065,531,531,531,531,0
|
|
20241105,100200,4081065,531,531,531,531,0
|
|
20241105,100100,4081065,531,531,531,531,1
|
|
20241105,100000,4080534,533,533,533,533,0
|
|
20241105,095900,4080534,533,533,533,533,0
|
|
20241105,095800,4080534,533,533,533,533,200
|
|
20241105,095700,3973934,533,533,533,533,0
|
|
20241105,095600,3973934,533,533,533,533,0
|
|
20241105,095500,3973934,533,533,533,533,132
|
|
20241105,095400,3903578,533,533,533,533,0
|
|
20241105,095300,3903578,533,533,533,533,0
|
|
20241105,095200,3903578,533,533,533,533,0
|
|
20241105,095100,3903578,533,533,533,533,0
|
|
20241105,095000,3903578,533,533,533,533,1
|
|
20241105,094900,3903045,533,534,534,533,48
|
|
20241105,094800,3877423,535,535,535,535,0
|
|
20241105,094700,3877423,535,534,535,534,101
|
|
20241105,094600,3823488,534,534,534,534,5
|
|
20241105,094500,3820818,534,534,534,534,216
|
|
20241105,094400,3705474,534,534,534,534,0
|
|
20241105,094300,3705474,534,534,534,534,0
|
|
20241105,094200,3705474,534,534,534,534,924
|
|
20241105,094100,3212058,534,534,535,534,70
|
|
20241105,094000,3174672,532,532,532,532,9
|
|
20241105,093900,3169884,532,532,532,532,1
|
|
20241105,093800,3169352,531,531,531,531,0
|
|
20241105,093700,3169352,531,531,531,531,0
|
|
20241105,093600,3169352,531,531,531,531,0
|
|
20241105,093500,3169352,531,531,531,531,0
|
|
20241105,093400,3169352,531,531,531,531,0
|
|
20241105,093300,3169352,531,531,531,531,0
|
|
20241105,093200,3169352,531,531,531,531,0
|
|
20241105,093100,3169352,531,531,531,531,991
|
|
20241105,093000,2643131,531,531,531,531,4
|
|
20241105,092900,2641007,531,531,531,531,0
|
|
20241105,092800,2641007,531,531,531,531,0
|
|
20241105,092700,2641007,531,531,531,531,20
|
|
20241105,092600,2630387,531,531,531,531,50
|
|
20241105,092500,2603837,531,531,531,531,0
|
|
20241105,092400,2603837,531,531,531,531,0
|
|
20241105,092300,2603837,531,531,531,531,72
|
|
20241105,092200,2565605,531,531,531,531,1725
|
|
20241105,092100,1649630,534,534,534,534,0
|
|
20241105,092000,1649630,534,534,534,534,0
|
|
20241105,091900,1649630,534,534,534,534,0
|
|
20241105,091800,1649630,534,534,534,534,1
|
|
20241105,091700,1649096,531,531,531,531,0
|
|
20241105,091600,1649096,531,532,532,531,2000
|
|
20241105,091500,585487,533,533,533,533,500
|
|
20241105,091400,318987,534,534,534,534,2
|
|
20241105,091300,317919,534,534,534,534,0
|
|
20241105,091200,317919,534,534,534,534,1
|
|
20241105,091100,317385,535,535,535,535,1
|
|
20241105,091000,316850,535,535,535,535,0
|
|
20241105,090900,316850,535,535,535,535,0
|
|
20241105,090800,316850,535,535,535,535,0
|
|
20241105,090700,316850,535,535,535,535,0
|
|
20241105,090600,316850,535,535,535,535,0
|
|
20241105,090500,316850,535,535,535,535,500
|
|
20241105,090400,49350,536,536,536,536,0
|
|
20241105,090300,49350,536,536,536,536,0
|
|
20241105,090200,49350,536,536,536,536,10
|
|
20241105,090100,43990,530,530,530,530,0
|
|
20241105,090000,43990,530,530,530,530,83
|