589 lines
25 KiB
CSV
589 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194600,46780237,765,765,765,765,2534
|
|
20241114,194500,46780237,765,765,765,765,0
|
|
20241114,194400,46780237,765,765,765,765,0
|
|
20241114,194300,46780237,765,765,765,765,0
|
|
20241114,194200,46780237,765,765,765,765,0
|
|
20241114,194100,46780237,765,765,765,765,0
|
|
20241114,194000,46780237,765,765,765,765,0
|
|
20241114,193900,46780237,765,765,765,765,0
|
|
20241114,193800,46780237,765,765,765,765,0
|
|
20241114,193700,46780237,765,765,765,765,0
|
|
20241114,193600,46780237,765,765,765,765,0
|
|
20241114,193500,46780237,765,765,765,765,0
|
|
20241114,193400,46780237,765,765,765,765,0
|
|
20241114,193300,46780237,765,765,765,765,0
|
|
20241114,193200,46780237,765,765,765,765,0
|
|
20241114,193100,46780237,765,765,765,765,0
|
|
20241114,193000,46780237,765,765,765,765,0
|
|
20241114,192900,46780237,765,765,765,765,0
|
|
20241114,192800,46780237,765,765,765,765,0
|
|
20241114,192700,46780237,765,765,765,765,0
|
|
20241114,192600,46780237,765,765,765,765,0
|
|
20241114,192500,46780237,765,765,765,765,0
|
|
20241114,192400,46780237,765,765,765,765,0
|
|
20241114,192300,46780237,765,765,765,765,0
|
|
20241114,192200,46780237,765,765,765,765,0
|
|
20241114,192100,46780237,765,765,765,765,0
|
|
20241114,192000,46780237,765,765,765,765,0
|
|
20241114,191900,46780237,765,765,765,765,0
|
|
20241114,191800,46780237,765,765,765,765,0
|
|
20241114,191700,46780237,765,765,765,765,0
|
|
20241114,191600,46780237,765,765,765,765,2534
|
|
20241114,191500,46780237,765,765,765,765,0
|
|
20241114,191400,46780237,765,765,765,765,0
|
|
20241114,191300,46780237,765,765,765,765,0
|
|
20241114,191200,46780237,765,765,765,765,0
|
|
20241114,191100,46780237,765,765,765,765,0
|
|
20241114,191000,46780237,765,765,765,765,0
|
|
20241114,190900,46780237,765,765,765,765,0
|
|
20241114,190800,46780237,765,765,765,765,0
|
|
20241114,190700,46780237,765,765,765,765,0
|
|
20241114,190600,46780237,765,765,765,765,0
|
|
20241114,190500,46780237,765,765,765,765,0
|
|
20241114,190400,46780237,765,765,765,765,0
|
|
20241114,190300,46780237,765,765,765,765,0
|
|
20241114,190200,46780237,765,765,765,765,0
|
|
20241114,190100,46780237,765,765,765,765,0
|
|
20241114,190000,46780237,765,765,765,765,0
|
|
20241114,185900,46780237,765,765,765,765,0
|
|
20241114,185800,46780237,765,765,765,765,0
|
|
20241114,185700,46780237,765,765,765,765,0
|
|
20241114,185600,46780237,765,765,765,765,0
|
|
20241114,185500,46780237,765,765,765,765,0
|
|
20241114,185400,46780237,765,765,765,765,0
|
|
20241114,185300,46780237,765,765,765,765,0
|
|
20241114,185200,46780237,765,765,765,765,0
|
|
20241114,185100,46780237,765,765,765,765,0
|
|
20241114,185000,46780237,765,765,765,765,0
|
|
20241114,184900,46780237,765,765,765,765,0
|
|
20241114,184800,46780237,765,765,765,765,0
|
|
20241114,184700,46780237,765,765,765,765,0
|
|
20241114,184600,46780237,765,765,765,765,2534
|
|
20241114,184500,46780237,765,765,765,765,0
|
|
20241114,184400,46780237,765,765,765,765,0
|
|
20241114,184300,46780237,765,765,765,765,0
|
|
20241114,184200,46780237,765,765,765,765,0
|
|
20241114,184100,46780237,765,765,765,765,0
|
|
20241114,184000,46780237,765,765,765,765,0
|
|
20241114,183900,46780237,765,765,765,765,0
|
|
20241114,183800,46780237,765,765,765,765,0
|
|
20241114,183700,46780237,765,765,765,765,0
|
|
20241114,183600,46780237,765,765,765,765,0
|
|
20241114,183500,46780237,765,765,765,765,0
|
|
20241114,183400,46780237,765,765,765,765,0
|
|
20241114,183300,46780237,765,765,765,765,0
|
|
20241114,183200,46780237,765,765,765,765,0
|
|
20241114,183100,46780237,765,765,765,765,0
|
|
20241114,183000,46780237,765,765,765,765,0
|
|
20241114,182900,46780237,765,765,765,765,0
|
|
20241114,182800,46780237,765,765,765,765,0
|
|
20241114,182700,46780237,765,765,765,765,0
|
|
20241114,182600,46780237,765,765,765,765,0
|
|
20241114,182500,46780237,765,765,765,765,0
|
|
20241114,182400,46780237,765,765,765,765,0
|
|
20241114,182300,46780237,765,765,765,765,0
|
|
20241114,182200,46780237,765,765,765,765,0
|
|
20241114,182100,46780237,765,765,765,765,0
|
|
20241114,182000,46780237,765,765,765,765,0
|
|
20241114,181900,46780237,765,765,765,765,0
|
|
20241114,181800,46780237,765,765,765,765,0
|
|
20241114,181700,46780237,765,765,765,765,0
|
|
20241114,181600,46780237,765,765,765,765,2534
|
|
20241114,181500,46780237,765,765,765,765,0
|
|
20241114,181400,46780237,765,765,765,765,0
|
|
20241114,181300,46780237,765,765,765,765,0
|
|
20241114,181200,46780237,765,765,765,765,0
|
|
20241114,181100,46780237,765,765,765,765,0
|
|
20241114,181000,46780237,765,765,765,765,0
|
|
20241114,180900,46780237,765,765,765,765,0
|
|
20241114,180800,46780237,765,765,765,765,0
|
|
20241114,180700,46780237,765,765,765,765,0
|
|
20241114,180600,46780237,765,765,765,765,0
|
|
20241114,180500,46780237,765,765,765,765,0
|
|
20241114,180400,46780237,765,765,765,765,0
|
|
20241114,180300,46780237,765,765,765,765,0
|
|
20241114,180200,46780237,765,765,765,765,0
|
|
20241114,180100,46780237,765,765,765,765,0
|
|
20241114,180000,46780237,765,765,765,765,0
|
|
20241114,175900,46780237,765,765,765,765,0
|
|
20241114,175800,46780237,765,765,765,765,0
|
|
20241114,175700,46780237,765,765,765,765,0
|
|
20241114,175600,46780237,765,765,765,765,0
|
|
20241114,175500,46780237,765,765,765,765,0
|
|
20241114,175400,46780237,765,765,765,765,0
|
|
20241114,175300,46780237,765,765,765,765,0
|
|
20241114,175200,46780237,765,765,765,765,0
|
|
20241114,175100,46780237,765,765,765,765,0
|
|
20241114,175000,46780237,765,765,765,765,0
|
|
20241114,174900,46780237,765,765,765,765,0
|
|
20241114,174800,46780237,765,765,765,765,0
|
|
20241114,174700,46780237,765,765,765,765,0
|
|
20241114,174600,46780237,765,765,765,765,2534
|
|
20241114,174500,46780237,765,765,765,765,0
|
|
20241114,174400,46780237,765,765,765,765,0
|
|
20241114,174300,46780237,765,765,765,765,0
|
|
20241114,174200,46780237,765,765,765,765,0
|
|
20241114,174100,46780237,765,765,765,765,0
|
|
20241114,174000,46780237,765,765,765,765,0
|
|
20241114,173900,46780237,765,765,765,765,0
|
|
20241114,173800,46780237,765,765,765,765,0
|
|
20241114,173700,46780237,765,765,765,765,0
|
|
20241114,173600,46780237,765,765,765,765,0
|
|
20241114,173500,46780237,765,765,765,765,0
|
|
20241114,173400,46780237,765,765,765,765,0
|
|
20241114,173300,46780237,765,765,765,765,0
|
|
20241114,173200,46780237,765,765,765,765,0
|
|
20241114,173100,46780237,765,765,765,765,0
|
|
20241114,173000,46780237,765,765,765,765,0
|
|
20241114,172900,46780237,765,765,765,765,0
|
|
20241114,172800,46780237,765,765,765,765,0
|
|
20241114,172700,46780237,765,765,765,765,0
|
|
20241114,172600,46780237,765,765,765,765,0
|
|
20241114,172500,46780237,765,765,765,765,0
|
|
20241114,172400,46780237,765,765,765,765,0
|
|
20241114,172300,46780237,765,765,765,765,0
|
|
20241114,172200,46780237,765,765,765,765,0
|
|
20241114,172100,46780237,765,765,765,765,0
|
|
20241114,172000,46780237,765,765,765,765,0
|
|
20241114,171900,46780237,765,765,765,765,0
|
|
20241114,171800,46780237,765,765,765,765,0
|
|
20241114,171700,46780237,765,765,765,765,0
|
|
20241114,171600,46780237,765,765,765,765,2534
|
|
20241114,171500,46780237,765,765,765,765,0
|
|
20241114,171400,46780237,765,765,765,765,0
|
|
20241114,171300,46780237,765,765,765,765,0
|
|
20241114,171200,46780237,765,765,765,765,0
|
|
20241114,171100,46780237,765,765,765,765,0
|
|
20241114,171000,46780237,765,765,765,765,0
|
|
20241114,170900,46780237,765,765,765,765,0
|
|
20241114,170800,46780237,765,765,765,765,0
|
|
20241114,170700,46780237,765,765,765,765,0
|
|
20241114,170600,46780237,765,765,765,765,0
|
|
20241114,170500,46780237,765,765,765,765,0
|
|
20241114,170400,46780237,765,765,765,765,0
|
|
20241114,170300,46780237,765,765,765,765,0
|
|
20241114,170200,46780237,765,765,765,765,0
|
|
20241114,170100,46780237,765,765,765,765,0
|
|
20241114,170000,46780237,765,765,765,765,0
|
|
20241114,165900,46780237,765,765,765,765,0
|
|
20241114,165800,46780237,765,765,765,765,0
|
|
20241114,165700,46780237,765,765,765,765,0
|
|
20241114,165600,46780237,765,765,765,765,0
|
|
20241114,165500,46780237,765,765,765,765,0
|
|
20241114,165400,46780237,765,765,765,765,0
|
|
20241114,165300,46780237,765,765,765,765,0
|
|
20241114,165200,46780237,765,765,765,765,0
|
|
20241114,165100,46780237,765,765,765,765,0
|
|
20241114,165000,46780237,765,765,765,765,0
|
|
20241114,164900,46780237,765,765,765,765,0
|
|
20241114,164800,46780237,765,765,765,765,0
|
|
20241114,164700,46780237,765,765,765,765,0
|
|
20241114,164600,46780237,765,765,765,765,2534
|
|
20241114,164500,46780237,765,765,765,765,0
|
|
20241114,164400,46780237,765,765,765,765,0
|
|
20241114,164300,46780237,765,765,765,765,0
|
|
20241114,164200,46780237,765,765,765,765,0
|
|
20241114,164100,46780237,765,765,765,765,0
|
|
20241114,164000,46780237,765,765,765,765,0
|
|
20241114,163900,46780237,765,765,765,765,0
|
|
20241114,163800,46780237,765,765,765,765,0
|
|
20241114,163700,46780237,765,765,765,765,0
|
|
20241114,163600,46780237,765,765,765,765,0
|
|
20241114,163500,46780237,765,765,765,765,0
|
|
20241114,163400,46780237,765,765,765,765,0
|
|
20241114,163300,46780237,765,765,765,765,0
|
|
20241114,163200,46780237,765,765,765,765,0
|
|
20241114,163100,46780237,765,765,765,765,0
|
|
20241114,163000,46780237,765,765,765,765,2534
|
|
20241114,162900,44841727,778,778,778,778,0
|
|
20241114,162800,44841727,778,778,778,778,0
|
|
20241114,162700,44841727,778,778,778,778,0
|
|
20241114,162600,44841727,778,778,778,778,0
|
|
20241114,162500,44841727,778,778,778,778,0
|
|
20241114,162400,44841727,778,778,778,778,0
|
|
20241114,162300,44841727,778,778,778,778,0
|
|
20241114,162200,44841727,778,778,778,778,0
|
|
20241114,162100,44841727,778,778,778,778,0
|
|
20241114,162000,44841727,778,778,778,778,0
|
|
20241114,161900,44841727,778,778,778,778,1
|
|
20241114,161800,44840949,772,772,772,772,471
|
|
20241114,161700,44477337,772,772,772,772,144
|
|
20241114,161600,44366169,772,772,772,772,0
|
|
20241114,161500,44366169,772,772,772,772,0
|
|
20241114,161400,44366169,772,772,772,772,0
|
|
20241114,161300,44366169,772,772,772,772,46
|
|
20241114,161200,44330657,779,779,779,779,0
|
|
20241114,161100,44330657,779,779,779,779,0
|
|
20241114,161000,44330657,779,779,779,779,0
|
|
20241114,160900,44330657,779,779,779,779,0
|
|
20241114,160800,44330657,779,779,779,779,0
|
|
20241114,160700,44330657,779,779,779,779,9
|
|
20241114,160600,44323646,779,779,779,779,0
|
|
20241114,160500,44323646,779,779,779,779,0
|
|
20241114,160400,44323646,779,779,779,779,0
|
|
20241114,160300,44323646,779,779,779,779,0
|
|
20241114,160200,44323646,779,779,779,779,0
|
|
20241114,160100,44323646,779,779,779,779,0
|
|
20241114,160000,44323646,779,779,779,779,0
|
|
20241114,155900,44323646,779,779,779,779,0
|
|
20241114,155800,44323646,779,779,779,779,0
|
|
20241114,155700,44323646,779,779,779,779,0
|
|
20241114,155600,44323646,779,779,779,779,0
|
|
20241114,155500,44323646,779,779,779,779,0
|
|
20241114,155400,44323646,779,779,779,779,0
|
|
20241114,155300,44323646,779,779,779,779,0
|
|
20241114,155200,44323646,779,779,779,779,0
|
|
20241114,155100,44323646,779,779,779,779,0
|
|
20241114,155000,44323646,779,779,779,779,124
|
|
20241114,154900,44227050,780,773,780,773,439
|
|
20241114,154800,43886779,780,772,780,772,1037
|
|
20241114,154700,43079936,772,772,772,772,0
|
|
20241114,154600,43079936,772,773,779,772,1067
|
|
20241114,154500,42252438,772,772,772,772,0
|
|
20241114,154400,42252438,772,772,772,772,72
|
|
20241114,154300,42196854,772,772,772,772,2
|
|
20241114,154200,42195310,772,772,772,772,326
|
|
20241114,154100,41943638,770,770,770,770,0
|
|
20241114,154000,41943638,770,770,770,770,0
|
|
20241114,153900,41943638,770,770,770,770,10
|
|
20241114,153800,41935938,771,771,771,771,300
|
|
20241114,153700,41704638,771,775,775,769,4108
|
|
20241114,153600,38539237,780,780,780,780,0
|
|
20241114,153500,38539237,780,780,780,780,0
|
|
20241114,153400,38539237,780,780,780,780,0
|
|
20241114,153300,38539237,780,780,780,780,524
|
|
20241114,153200,38130517,780,780,780,780,0
|
|
20241114,153100,38130517,780,780,780,780,0
|
|
20241114,153000,38130517,780,780,780,780,0
|
|
20241114,152900,38130517,780,780,780,780,0
|
|
20241114,152800,38130517,780,780,780,780,0
|
|
20241114,152700,38130517,780,780,780,780,0
|
|
20241114,152600,38130517,780,780,780,780,1
|
|
20241114,152500,38129737,775,775,775,775,0
|
|
20241114,152400,38129737,775,775,775,775,0
|
|
20241114,152300,38129737,775,775,775,775,0
|
|
20241114,152200,38129737,775,775,775,775,0
|
|
20241114,152100,38129737,775,775,775,775,0
|
|
20241114,152000,38129737,775,775,775,775,0
|
|
20241114,151900,38129737,775,776,776,775,838
|
|
20241114,151800,37480067,776,776,776,776,0
|
|
20241114,151700,37480067,776,776,776,776,0
|
|
20241114,151600,37480067,776,776,776,776,0
|
|
20241114,151500,37480067,776,776,776,776,0
|
|
20241114,151400,37480067,776,776,776,776,0
|
|
20241114,151300,37480067,776,776,776,776,0
|
|
20241114,151200,37480067,776,776,776,776,0
|
|
20241114,151100,37480067,776,776,776,776,0
|
|
20241114,151000,37480067,776,776,776,776,0
|
|
20241114,150900,37480067,776,781,781,776,254
|
|
20241114,150800,37282293,781,781,781,781,9
|
|
20241114,150700,37275264,781,781,781,781,0
|
|
20241114,150600,37275264,781,781,781,781,37
|
|
20241114,150500,37246367,781,781,781,781,0
|
|
20241114,150400,37246367,781,781,781,781,0
|
|
20241114,150300,37246367,781,781,781,781,0
|
|
20241114,150200,37246367,781,781,781,781,10
|
|
20241114,150100,37238557,781,781,781,781,0
|
|
20241114,150000,37238557,781,781,781,781,0
|
|
20241114,145900,37238557,781,781,781,781,1
|
|
20241114,145800,37237776,780,780,780,780,0
|
|
20241114,145700,37237776,780,780,780,780,4
|
|
20241114,145600,37234656,781,781,781,781,0
|
|
20241114,145500,37234656,781,781,781,781,0
|
|
20241114,145400,37234656,781,781,781,781,1
|
|
20241114,145300,37233875,781,781,781,781,50
|
|
20241114,145200,37194825,781,781,781,781,0
|
|
20241114,145100,37194825,781,781,781,781,0
|
|
20241114,145000,37194825,781,781,781,781,0
|
|
20241114,144900,37194825,781,781,781,781,0
|
|
20241114,144800,37194825,781,781,781,781,0
|
|
20241114,144700,37194825,781,781,781,781,0
|
|
20241114,144600,37194825,781,781,781,781,0
|
|
20241114,144500,37194825,781,781,781,781,10
|
|
20241114,144400,37187015,781,781,781,781,0
|
|
20241114,144300,37187015,781,781,781,781,0
|
|
20241114,144200,37187015,781,781,781,781,1
|
|
20241114,144100,37186234,777,777,777,777,0
|
|
20241114,144000,37186234,777,777,777,777,0
|
|
20241114,143900,37186234,777,777,777,777,0
|
|
20241114,143800,37186234,777,777,777,777,0
|
|
20241114,143700,37186234,777,777,777,777,0
|
|
20241114,143600,37186234,777,779,779,777,104
|
|
20241114,143500,37105419,780,780,780,780,0
|
|
20241114,143400,37105419,780,780,780,780,0
|
|
20241114,143300,37105419,780,780,780,780,0
|
|
20241114,143200,37105419,780,781,781,780,2
|
|
20241114,143100,37103858,784,784,784,784,0
|
|
20241114,143000,37103858,784,784,784,784,0
|
|
20241114,142900,37103858,784,784,784,784,0
|
|
20241114,142800,37103858,784,784,784,784,0
|
|
20241114,142700,37103858,784,784,784,784,0
|
|
20241114,142600,37103858,784,784,784,784,0
|
|
20241114,142500,37103858,784,784,784,784,0
|
|
20241114,142400,37103858,784,784,784,784,0
|
|
20241114,142300,37103858,784,784,784,784,0
|
|
20241114,142200,37103858,784,784,784,784,0
|
|
20241114,142100,37103858,784,784,784,784,1
|
|
20241114,142000,37103074,782,784,784,782,3
|
|
20241114,141900,37100725,777,777,777,777,0
|
|
20241114,141800,37100725,777,777,777,777,20
|
|
20241114,141700,37085185,784,784,784,784,0
|
|
20241114,141600,37085185,784,784,784,784,0
|
|
20241114,141500,37085185,784,784,784,784,0
|
|
20241114,141400,37085185,784,784,784,784,0
|
|
20241114,141300,37085185,784,784,784,784,0
|
|
20241114,141200,37085185,784,784,784,784,0
|
|
20241114,141100,37085185,784,784,784,784,0
|
|
20241114,141000,37085185,784,784,784,784,0
|
|
20241114,140900,37085185,784,784,784,784,0
|
|
20241114,140800,37085185,784,784,784,784,0
|
|
20241114,140700,37085185,784,784,784,784,0
|
|
20241114,140600,37085185,784,784,784,784,1
|
|
20241114,140500,37084401,775,775,775,775,0
|
|
20241114,140400,37084401,775,775,775,775,0
|
|
20241114,140300,37084401,775,775,775,775,0
|
|
20241114,140200,37084401,775,775,775,775,0
|
|
20241114,140100,37084401,775,775,775,775,0
|
|
20241114,140000,37084401,775,778,778,775,1500
|
|
20241114,135900,35921513,785,785,785,785,0
|
|
20241114,135800,35921513,785,785,785,785,0
|
|
20241114,135700,35921513,785,785,785,785,0
|
|
20241114,135600,35921513,785,785,785,785,0
|
|
20241114,135500,35921513,785,785,785,785,0
|
|
20241114,135400,35921513,785,785,785,785,0
|
|
20241114,135300,35921513,785,785,785,785,0
|
|
20241114,135200,35921513,785,785,785,785,0
|
|
20241114,135100,35921513,785,785,785,785,0
|
|
20241114,135000,35921513,785,784,785,784,171
|
|
20241114,134900,35787298,784,784,784,784,1
|
|
20241114,134800,35786514,777,777,777,777,0
|
|
20241114,134700,35786514,777,778,778,777,37
|
|
20241114,134600,35757744,785,785,785,785,19
|
|
20241114,134500,35742829,785,785,785,785,0
|
|
20241114,134400,35742829,785,777,785,776,539
|
|
20241114,134300,35324445,778,778,778,778,273
|
|
20241114,134200,35112051,786,786,786,786,0
|
|
20241114,134100,35112051,786,785,786,785,3
|
|
20241114,134000,35109695,776,779,779,776,1333
|
|
20241114,133900,34074414,779,779,779,779,0
|
|
20241114,133800,34074414,779,779,779,779,0
|
|
20241114,133700,34074414,779,783,783,779,219
|
|
20241114,133600,33903095,782,782,786,782,1295
|
|
20241114,133500,32890401,782,783,783,782,422
|
|
20241114,133400,32560312,790,790,790,790,20
|
|
20241114,133300,32544512,790,790,790,790,1
|
|
20241114,133200,32543722,783,783,783,783,45
|
|
20241114,133100,32508487,790,790,790,790,0
|
|
20241114,133000,32508487,790,790,790,790,0
|
|
20241114,132900,32508487,790,781,790,778,350
|
|
20241114,132800,32236064,792,792,792,792,0
|
|
20241114,132700,32236064,792,792,792,792,0
|
|
20241114,132600,32236064,792,792,792,792,0
|
|
20241114,132500,32236064,792,793,793,790,294
|
|
20241114,132400,32003202,798,798,798,798,0
|
|
20241114,132300,32003202,798,798,798,798,0
|
|
20241114,132200,32003202,798,798,798,798,0
|
|
20241114,132100,32003202,798,798,798,798,0
|
|
20241114,132000,32003202,798,798,798,798,0
|
|
20241114,131900,32003202,798,792,798,792,2
|
|
20241114,131800,32001612,792,800,800,792,317
|
|
20241114,131700,31750374,794,794,794,794,121
|
|
20241114,131600,31654300,802,802,802,802,0
|
|
20241114,131500,31654300,802,802,802,802,97
|
|
20241114,131400,31576506,795,795,795,795,121
|
|
20241114,131300,31480311,802,802,802,802,1
|
|
20241114,131200,31479509,794,795,795,794,194
|
|
20241114,131100,31325421,812,812,812,812,0
|
|
20241114,131000,31325421,812,812,812,812,26
|
|
20241114,130900,31304309,812,810,812,810,126
|
|
20241114,130800,31202123,813,807,813,807,450
|
|
20241114,130700,30837351,813,813,813,813,0
|
|
20241114,130600,30837351,813,813,813,813,0
|
|
20241114,130500,30837351,813,813,813,813,0
|
|
20241114,130400,30837351,813,800,813,800,1374
|
|
20241114,130300,29732588,802,802,802,802,11
|
|
20241114,130200,29723766,802,802,802,802,0
|
|
20241114,130100,29723766,802,792,802,792,457
|
|
20241114,130000,29358392,792,806,806,791,3730
|
|
20241114,125900,26401910,793,799,838,793,12910
|
|
20241114,125800,15767176,799,799,799,795,1120
|
|
20241114,125700,14876296,799,790,817,790,4560
|
|
20241114,125600,11236003,790,780,791,780,5596
|
|
20241114,125500,6845854,780,777,780,777,7
|
|
20241114,125400,6840412,777,777,777,777,93
|
|
20241114,125300,6768151,777,777,777,777,0
|
|
20241114,125200,6768151,777,777,777,777,0
|
|
20241114,125100,6768151,777,777,777,777,0
|
|
20241114,125000,6768151,777,777,777,777,0
|
|
20241114,124900,6768151,777,777,777,777,1
|
|
20241114,124800,6767374,777,777,777,777,1
|
|
20241114,124700,6766597,780,780,780,780,0
|
|
20241114,124600,6766597,780,780,780,780,0
|
|
20241114,124500,6766597,780,780,780,780,0
|
|
20241114,124400,6766597,780,780,780,780,9
|
|
20241114,124300,6759577,782,780,782,780,92
|
|
20241114,124200,6687815,780,780,780,780,121
|
|
20241114,124100,6593435,780,780,780,780,79
|
|
20241114,124000,6531815,780,780,780,780,53
|
|
20241114,123900,6490475,780,780,780,780,97
|
|
20241114,123800,6414815,780,780,780,780,0
|
|
20241114,123700,6414815,780,780,780,780,0
|
|
20241114,123600,6414815,780,780,780,780,0
|
|
20241114,123500,6414815,780,780,780,780,0
|
|
20241114,123400,6414815,780,780,780,780,0
|
|
20241114,123300,6414815,780,780,780,780,0
|
|
20241114,123200,6414815,780,780,780,780,0
|
|
20241114,123100,6414815,780,780,780,780,3
|
|
20241114,123000,6412475,782,782,782,782,0
|
|
20241114,122900,6412475,782,781,782,781,17
|
|
20241114,122800,6399197,781,781,781,781,1
|
|
20241114,122700,6398416,780,780,780,780,2
|
|
20241114,122600,6396856,780,780,780,780,5
|
|
20241114,122500,6392956,780,780,780,780,0
|
|
20241114,122400,6392956,780,780,780,780,0
|
|
20241114,122300,6392956,780,780,780,780,100
|
|
20241114,122200,6314956,780,780,780,780,0
|
|
20241114,122100,6314956,780,780,780,780,0
|
|
20241114,122000,6314956,780,780,780,780,0
|
|
20241114,121900,6314956,780,780,780,780,0
|
|
20241114,121800,6314956,780,780,780,780,10
|
|
20241114,121700,6307156,771,771,771,771,0
|
|
20241114,121600,6307156,771,771,771,771,0
|
|
20241114,121500,6307156,771,771,771,771,0
|
|
20241114,121400,6307156,771,771,771,771,0
|
|
20241114,121300,6307156,771,771,771,771,27
|
|
20241114,121200,6286339,781,781,781,781,0
|
|
20241114,121100,6286339,781,780,781,780,10
|
|
20241114,121000,6278534,780,780,780,780,0
|
|
20241114,120900,6278534,780,779,780,771,62
|
|
20241114,120800,6230204,781,781,781,781,200
|
|
20241114,120700,6074004,781,781,781,781,0
|
|
20241114,120600,6074004,781,781,781,781,0
|
|
20241114,120500,6074004,781,781,781,781,0
|
|
20241114,120400,6074004,781,781,781,781,0
|
|
20241114,120300,6074004,781,781,781,781,0
|
|
20241114,120200,6074004,781,781,781,781,0
|
|
20241114,120100,6074004,781,781,781,781,0
|
|
20241114,120000,6074004,781,781,781,781,0
|
|
20241114,115900,6074004,781,781,781,781,0
|
|
20241114,115800,6074004,781,781,781,781,0
|
|
20241114,115700,6074004,781,781,781,781,0
|
|
20241114,115600,6074004,781,781,781,781,0
|
|
20241114,115500,6074004,781,781,781,781,0
|
|
20241114,115400,6074004,781,781,781,781,0
|
|
20241114,115300,6074004,781,781,781,781,0
|
|
20241114,115200,6074004,781,781,781,781,0
|
|
20241114,115100,6074004,781,781,781,781,0
|
|
20241114,115000,6074004,781,781,781,781,1
|
|
20241114,114900,6073223,780,780,780,780,0
|
|
20241114,114800,6073223,780,780,780,780,0
|
|
20241114,114700,6073223,780,780,780,780,0
|
|
20241114,114600,6073223,780,780,780,780,0
|
|
20241114,114500,6073223,780,780,780,780,0
|
|
20241114,114400,6073223,780,780,780,780,0
|
|
20241114,114300,6073223,780,780,780,780,57
|
|
20241114,114200,6028763,780,780,780,780,0
|
|
20241114,114100,6028763,780,780,780,780,0
|
|
20241114,114000,6028763,780,780,780,780,0
|
|
20241114,113900,6028763,780,780,780,780,0
|
|
20241114,113800,6028763,780,779,780,779,20
|
|
20241114,113700,6013182,779,779,779,779,0
|
|
20241114,113600,6013182,779,779,779,779,0
|
|
20241114,113500,6013182,779,779,779,779,0
|
|
20241114,113400,6013182,779,779,779,779,0
|
|
20241114,113300,6013182,779,779,779,779,0
|
|
20241114,113200,6013182,779,778,779,778,200
|
|
20241114,113100,5857414,779,779,779,779,0
|
|
20241114,113000,5857414,779,779,779,779,0
|
|
20241114,112900,5857414,779,779,779,779,0
|
|
20241114,112800,5857414,779,779,779,779,0
|
|
20241114,112700,5857414,779,779,779,779,0
|
|
20241114,112600,5857414,779,779,779,779,0
|
|
20241114,112500,5857414,779,779,779,779,0
|
|
20241114,112400,5857414,779,779,779,779,0
|
|
20241114,112300,5857414,779,777,779,771,225
|
|
20241114,112200,5682707,777,777,777,777,0
|
|
20241114,112100,5682707,777,777,777,777,0
|
|
20241114,112000,5682707,777,777,777,777,0
|
|
20241114,111900,5682707,777,777,777,777,0
|
|
20241114,111800,5682707,777,777,777,777,0
|
|
20241114,111700,5682707,777,777,777,777,0
|
|
20241114,111600,5682707,777,777,777,777,0
|
|
20241114,111500,5682707,777,777,777,777,0
|
|
20241114,111400,5682707,777,777,777,777,1
|
|
20241114,111300,5681930,776,776,776,776,0
|
|
20241114,111200,5681930,776,776,776,776,0
|
|
20241114,111100,5681930,776,776,776,776,0
|
|
20241114,111000,5681930,776,776,776,776,400
|
|
20241114,110900,5371530,776,776,776,776,0
|
|
20241114,110800,5371530,776,776,776,776,0
|
|
20241114,110700,5371530,776,776,776,776,0
|
|
20241114,110600,5371530,776,776,776,776,0
|
|
20241114,110500,5371530,776,776,776,776,1
|
|
20241114,110400,5370754,775,775,775,775,0
|
|
20241114,110300,5370754,775,775,775,775,1
|
|
20241114,110200,5369979,775,775,775,775,30
|
|
20241114,110100,5346729,775,775,775,775,0
|
|
20241114,110000,5346729,775,774,775,774,100
|
|
20241114,105900,5269328,774,774,774,774,1
|
|
20241114,105800,5268554,774,774,774,774,1
|
|
20241114,105700,5267780,773,773,773,773,2
|
|
20241114,105600,5266234,774,774,774,774,0
|
|
20241114,105500,5266234,774,774,774,774,0
|
|
20241114,105400,5266234,774,774,774,774,0
|
|
20241114,105300,5266234,774,774,774,774,0
|
|
20241114,105200,5266234,774,774,774,774,0
|
|
20241114,105100,5266234,774,774,774,774,0
|
|
20241114,105000,5266234,774,774,774,774,0
|
|
20241114,104900,5266234,774,774,774,774,0
|
|
20241114,104800,5266234,774,774,774,774,0
|
|
20241114,104700,5266234,774,774,774,774,19
|
|
20241114,104600,5251528,774,774,774,774,0
|
|
20241114,104500,5251528,774,774,774,774,0
|
|
20241114,104400,5251528,774,774,774,774,0
|
|
20241114,104300,5251528,774,774,774,774,2
|
|
20241114,104200,5249980,768,768,768,768,164
|
|
20241114,104100,5124028,776,776,776,776,0
|
|
20241114,104000,5124028,776,776,776,776,0
|
|
20241114,103900,5124028,776,776,776,776,0
|
|
20241114,103800,5124028,776,776,776,776,0
|
|
20241114,103700,5124028,776,775,776,775,164
|
|
20241114,103600,4996920,767,767,767,767,0
|
|
20241114,103500,4996920,767,767,767,767,0
|
|
20241114,103400,4996920,767,767,767,767,0
|
|
20241114,103300,4996920,767,767,767,767,0
|
|
20241114,103200,4996920,767,767,767,767,0
|
|
20241114,103100,4996920,767,767,767,767,0
|
|
20241114,103000,4996920,767,767,767,767,0
|
|
20241114,102900,4996920,767,767,767,767,0
|
|
20241114,102800,4996920,767,767,767,767,0
|
|
20241114,102700,4996920,767,767,767,767,15
|
|
20241114,102600,4985415,766,766,766,766,0
|
|
20241114,102500,4985415,766,766,766,766,0
|
|
20241114,102400,4985415,766,766,766,766,0
|
|
20241114,102300,4985415,766,766,766,766,0
|
|
20241114,102200,4985415,766,766,766,766,0
|
|
20241114,102100,4985415,766,766,766,766,0
|
|
20241114,102000,4985415,766,766,766,766,0
|
|
20241114,101900,4985415,766,766,766,766,0
|
|
20241114,101800,4985415,766,766,766,766,0
|
|
20241114,101700,4985415,766,766,766,766,0
|
|
20241114,101600,4985415,766,766,766,766,0
|
|
20241114,101500,4985415,766,766,766,766,0
|
|
20241114,101400,4985415,766,766,766,766,0
|
|
20241114,101300,4985415,766,766,766,766,0
|
|
20241114,101200,4985415,766,766,766,766,0
|
|
20241114,101100,4985415,766,766,766,766,0
|
|
20241114,101000,4985415,766,766,766,766,0
|
|
20241114,100900,4985415,766,766,766,766,0
|
|
20241114,100800,4985415,766,766,766,766,0
|
|
20241114,100700,4985415,766,766,766,766,450
|
|
20241114,100600,4640715,779,779,779,779,1
|
|
20241114,100500,4639936,779,779,779,779,0
|
|
20241114,100400,4639936,779,779,779,779,0
|
|
20241114,100300,4639936,779,770,780,770,1521
|
|
20241114,100200,3460087,764,765,770,764,3213
|
|
20241114,100100,989380,764,764,764,764,117
|
|
20241114,100000,899992,764,764,764,764,1178
|