599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185600,27549273,463,463,463,463,1100
|
|
20241107,185500,27549273,463,463,463,463,0
|
|
20241107,185400,27549273,463,463,463,463,0
|
|
20241107,185300,27549273,463,463,463,463,0
|
|
20241107,185200,27549273,463,463,463,463,0
|
|
20241107,185100,27549273,463,463,463,463,0
|
|
20241107,185000,27549273,463,463,463,463,0
|
|
20241107,184900,27549273,463,463,463,463,0
|
|
20241107,184800,27549273,463,463,463,463,0
|
|
20241107,184700,27549273,463,463,463,463,0
|
|
20241107,184600,27549273,463,463,463,463,0
|
|
20241107,184500,27549273,463,463,463,463,0
|
|
20241107,184400,27549273,463,463,463,463,0
|
|
20241107,184300,27549273,463,463,463,463,0
|
|
20241107,184200,27549273,463,463,463,463,0
|
|
20241107,184100,27549273,463,463,463,463,0
|
|
20241107,184000,27549273,463,463,463,463,0
|
|
20241107,183900,27549273,463,463,463,463,0
|
|
20241107,183800,27549273,463,463,463,463,0
|
|
20241107,183700,27549273,463,463,463,463,0
|
|
20241107,183600,27549273,463,463,463,463,0
|
|
20241107,183500,27549273,463,463,463,463,0
|
|
20241107,183400,27549273,463,463,463,463,0
|
|
20241107,183300,27549273,463,463,463,463,0
|
|
20241107,183200,27549273,463,463,463,463,0
|
|
20241107,183100,27549273,463,463,463,463,0
|
|
20241107,183000,27549273,463,463,463,463,0
|
|
20241107,182900,27549273,463,463,463,463,0
|
|
20241107,182800,27549273,463,463,463,463,0
|
|
20241107,182700,27549273,463,463,463,463,0
|
|
20241107,182600,27549273,463,463,463,463,1100
|
|
20241107,182500,27549273,463,463,463,463,0
|
|
20241107,182400,27549273,463,463,463,463,0
|
|
20241107,182300,27549273,463,463,463,463,0
|
|
20241107,182200,27549273,463,463,463,463,0
|
|
20241107,182100,27549273,463,463,463,463,0
|
|
20241107,182000,27549273,463,463,463,463,0
|
|
20241107,181900,27549273,463,463,463,463,0
|
|
20241107,181800,27549273,463,463,463,463,0
|
|
20241107,181700,27549273,463,463,463,463,0
|
|
20241107,181600,27549273,463,463,463,463,0
|
|
20241107,181500,27549273,463,463,463,463,0
|
|
20241107,181400,27549273,463,463,463,463,0
|
|
20241107,181300,27549273,463,463,463,463,0
|
|
20241107,181200,27549273,463,463,463,463,0
|
|
20241107,181100,27549273,463,463,463,463,0
|
|
20241107,181000,27549273,463,463,463,463,0
|
|
20241107,180900,27549273,463,463,463,463,0
|
|
20241107,180800,27549273,463,463,463,463,0
|
|
20241107,180700,27549273,463,463,463,463,0
|
|
20241107,180600,27549273,463,463,463,463,0
|
|
20241107,180500,27549273,463,463,463,463,0
|
|
20241107,180400,27549273,463,463,463,463,0
|
|
20241107,180300,27549273,463,463,463,463,0
|
|
20241107,180200,27549273,463,463,463,463,0
|
|
20241107,180100,27549273,463,463,463,463,0
|
|
20241107,180000,27549273,463,463,463,463,0
|
|
20241107,175900,27549273,463,463,463,463,0
|
|
20241107,175800,27549273,463,463,463,463,0
|
|
20241107,175700,27549273,463,463,463,463,0
|
|
20241107,175600,27549273,463,463,463,463,1100
|
|
20241107,175500,27549273,463,463,463,463,0
|
|
20241107,175400,27549273,463,463,463,463,0
|
|
20241107,175300,27549273,463,463,463,463,0
|
|
20241107,175200,27549273,463,463,463,463,0
|
|
20241107,175100,27549273,463,463,463,463,0
|
|
20241107,175000,27549273,463,463,463,463,0
|
|
20241107,174900,27549273,463,463,463,463,0
|
|
20241107,174800,27549273,463,463,463,463,0
|
|
20241107,174700,27549273,463,463,463,463,0
|
|
20241107,174600,27549273,463,463,463,463,0
|
|
20241107,174500,27549273,463,463,463,463,0
|
|
20241107,174400,27549273,463,463,463,463,0
|
|
20241107,174300,27549273,463,463,463,463,0
|
|
20241107,174200,27549273,463,463,463,463,0
|
|
20241107,174100,27549273,463,463,463,463,0
|
|
20241107,174000,27549273,463,463,463,463,0
|
|
20241107,173900,27549273,463,463,463,463,0
|
|
20241107,173800,27549273,463,463,463,463,0
|
|
20241107,173700,27549273,463,463,463,463,0
|
|
20241107,173600,27549273,463,463,463,463,0
|
|
20241107,173500,27549273,463,463,463,463,0
|
|
20241107,173400,27549273,463,463,463,463,0
|
|
20241107,173300,27549273,463,463,463,463,0
|
|
20241107,173200,27549273,463,463,463,463,0
|
|
20241107,173100,27549273,463,463,463,463,0
|
|
20241107,173000,27549273,463,463,463,463,0
|
|
20241107,172900,27549273,463,463,463,463,0
|
|
20241107,172800,27549273,463,463,463,463,0
|
|
20241107,172700,27549273,463,463,463,463,0
|
|
20241107,172600,27549273,463,463,463,463,1100
|
|
20241107,172500,27549273,463,463,463,463,0
|
|
20241107,172400,27549273,463,463,463,463,0
|
|
20241107,172300,27549273,463,463,463,463,0
|
|
20241107,172200,27549273,463,463,463,463,0
|
|
20241107,172100,27549273,463,463,463,463,0
|
|
20241107,172000,27549273,463,463,463,463,0
|
|
20241107,171900,27549273,463,463,463,463,0
|
|
20241107,171800,27549273,463,463,463,463,0
|
|
20241107,171700,27549273,463,463,463,463,0
|
|
20241107,171600,27549273,463,463,463,463,0
|
|
20241107,171500,27549273,463,463,463,463,0
|
|
20241107,171400,27549273,463,463,463,463,0
|
|
20241107,171300,27549273,463,463,463,463,0
|
|
20241107,171200,27549273,463,463,463,463,0
|
|
20241107,171100,27549273,463,463,463,463,0
|
|
20241107,171000,27549273,463,463,463,463,0
|
|
20241107,170900,27549273,463,463,463,463,0
|
|
20241107,170800,27549273,463,463,463,463,0
|
|
20241107,170700,27549273,463,463,463,463,0
|
|
20241107,170600,27549273,463,463,463,463,0
|
|
20241107,170500,27549273,463,463,463,463,0
|
|
20241107,170400,27549273,463,463,463,463,0
|
|
20241107,170300,27549273,463,463,463,463,0
|
|
20241107,170200,27549273,463,463,463,463,0
|
|
20241107,170100,27549273,463,463,463,463,0
|
|
20241107,170000,27549273,463,463,463,463,0
|
|
20241107,165900,27549273,463,463,463,463,0
|
|
20241107,165800,27549273,463,463,463,463,0
|
|
20241107,165700,27549273,463,463,463,463,0
|
|
20241107,165600,27549273,463,463,463,463,1100
|
|
20241107,165500,27549273,463,463,463,463,0
|
|
20241107,165400,27549273,463,463,463,463,0
|
|
20241107,165300,27549273,463,463,463,463,0
|
|
20241107,165200,27549273,463,463,463,463,0
|
|
20241107,165100,27549273,463,463,463,463,0
|
|
20241107,165000,27549273,463,463,463,463,0
|
|
20241107,164900,27549273,463,463,463,463,0
|
|
20241107,164800,27549273,463,463,463,463,0
|
|
20241107,164700,27549273,463,463,463,463,0
|
|
20241107,164600,27549273,463,463,463,463,0
|
|
20241107,164500,27549273,463,463,463,463,0
|
|
20241107,164400,27549273,463,463,463,463,0
|
|
20241107,164300,27549273,463,463,463,463,0
|
|
20241107,164200,27549273,463,463,463,463,0
|
|
20241107,164100,27549273,463,463,463,463,0
|
|
20241107,164000,27549273,463,463,463,463,0
|
|
20241107,163900,27549273,463,463,463,463,0
|
|
20241107,163800,27549273,463,463,463,463,0
|
|
20241107,163700,27549273,463,463,463,463,0
|
|
20241107,163600,27549273,463,463,463,463,0
|
|
20241107,163500,27549273,463,463,463,463,0
|
|
20241107,163400,27549273,463,463,463,463,0
|
|
20241107,163300,27549273,463,463,463,463,0
|
|
20241107,163200,27549273,463,463,463,463,0
|
|
20241107,163100,27549273,463,463,463,463,0
|
|
20241107,163000,27549273,463,463,463,463,0
|
|
20241107,162900,27549273,463,463,463,463,0
|
|
20241107,162800,27549273,463,463,463,463,0
|
|
20241107,162700,27549273,463,463,463,463,0
|
|
20241107,162600,27549273,463,463,463,463,1100
|
|
20241107,162500,27549273,463,463,463,463,0
|
|
20241107,162400,27549273,463,463,463,463,0
|
|
20241107,162300,27549273,463,463,463,463,0
|
|
20241107,162200,27549273,463,463,463,463,0
|
|
20241107,162100,27549273,463,463,463,463,0
|
|
20241107,162000,27549273,463,463,463,463,0
|
|
20241107,161900,27549273,463,463,463,463,0
|
|
20241107,161800,27549273,463,463,463,463,0
|
|
20241107,161700,27549273,463,463,463,463,0
|
|
20241107,161600,27549273,463,463,463,463,0
|
|
20241107,161500,27549273,463,463,463,463,0
|
|
20241107,161400,27549273,463,463,463,463,0
|
|
20241107,161300,27549273,463,463,463,463,0
|
|
20241107,161200,27549273,463,463,463,463,0
|
|
20241107,161100,27549273,463,463,463,463,0
|
|
20241107,161000,27549273,463,463,463,463,0
|
|
20241107,160900,27549273,463,463,463,463,0
|
|
20241107,160800,27549273,463,463,463,463,0
|
|
20241107,160700,27549273,463,463,463,463,0
|
|
20241107,160600,27549273,463,463,463,463,0
|
|
20241107,160500,27549273,463,463,463,463,0
|
|
20241107,160400,27549273,463,463,463,463,0
|
|
20241107,160300,27549273,463,463,463,463,0
|
|
20241107,160200,27549273,463,463,463,463,0
|
|
20241107,160100,27549273,463,463,463,463,0
|
|
20241107,160000,27549273,463,463,463,463,0
|
|
20241107,155900,27549273,463,463,463,463,0
|
|
20241107,155800,27549273,463,463,463,463,0
|
|
20241107,155700,27549273,463,463,463,463,0
|
|
20241107,155600,27549273,463,463,463,463,1100
|
|
20241107,155500,27549273,463,463,463,463,0
|
|
20241107,155400,27549273,463,463,463,463,0
|
|
20241107,155300,27549273,463,463,463,463,0
|
|
20241107,155200,27549273,463,463,463,463,0
|
|
20241107,155100,27549273,463,463,463,463,0
|
|
20241107,155000,27549273,463,463,463,463,0
|
|
20241107,154900,27549273,463,463,463,463,0
|
|
20241107,154800,27549273,463,463,463,463,0
|
|
20241107,154700,27549273,463,463,463,463,0
|
|
20241107,154600,27549273,463,463,463,463,0
|
|
20241107,154500,27549273,463,463,463,463,0
|
|
20241107,154400,27549273,463,463,463,463,0
|
|
20241107,154300,27549273,463,463,463,463,0
|
|
20241107,154200,27549273,463,463,463,463,0
|
|
20241107,154100,27549273,463,463,463,463,0
|
|
20241107,154000,27549273,463,463,463,463,0
|
|
20241107,153900,27549273,463,463,463,463,0
|
|
20241107,153800,27549273,463,463,463,463,0
|
|
20241107,153700,27549273,463,463,463,463,0
|
|
20241107,153600,27549273,463,463,463,463,0
|
|
20241107,153500,27549273,463,463,463,463,0
|
|
20241107,153400,27549273,463,463,463,463,0
|
|
20241107,153300,27549273,463,463,463,463,0
|
|
20241107,153200,27549273,463,463,463,463,0
|
|
20241107,153100,27549273,463,463,463,463,0
|
|
20241107,153000,27549273,463,463,463,463,1100
|
|
20241107,152900,27039973,463,463,463,463,0
|
|
20241107,152800,27039973,463,463,463,463,0
|
|
20241107,152700,27039973,463,463,463,463,0
|
|
20241107,152600,27039973,463,463,463,463,0
|
|
20241107,152500,27039973,463,463,463,463,0
|
|
20241107,152400,27039973,463,463,463,463,0
|
|
20241107,152300,27039973,463,463,463,463,0
|
|
20241107,152200,27039973,463,463,463,463,0
|
|
20241107,152100,27039973,463,463,463,463,0
|
|
20241107,152000,27039973,463,463,463,463,0
|
|
20241107,151900,27039973,463,463,463,463,22
|
|
20241107,151800,27029787,463,459,463,459,1081
|
|
20241107,151700,26529696,463,463,463,463,0
|
|
20241107,151600,26529696,463,463,463,463,0
|
|
20241107,151500,26529696,463,463,463,463,0
|
|
20241107,151400,26529696,463,463,463,463,1
|
|
20241107,151300,26529233,462,462,462,462,0
|
|
20241107,151200,26529233,462,462,462,462,15
|
|
20241107,151100,26522303,462,462,462,462,0
|
|
20241107,151000,26522303,462,462,462,462,1
|
|
20241107,150900,26521841,459,459,459,459,0
|
|
20241107,150800,26521841,459,459,459,459,0
|
|
20241107,150700,26521841,459,459,459,459,9
|
|
20241107,150600,26517710,461,461,461,461,0
|
|
20241107,150500,26517710,461,461,461,461,1
|
|
20241107,150400,26517249,458,458,458,458,0
|
|
20241107,150300,26517249,458,458,458,458,5000
|
|
20241107,150200,24227249,462,462,462,462,0
|
|
20241107,150100,24227249,462,462,462,462,0
|
|
20241107,150000,24227249,462,462,462,462,0
|
|
20241107,145900,24227249,462,461,462,461,2
|
|
20241107,145800,24226326,461,461,461,461,0
|
|
20241107,145700,24226326,461,460,461,460,35
|
|
20241107,145600,24210192,458,458,458,458,300
|
|
20241107,145500,24072792,462,462,462,462,0
|
|
20241107,145400,24072792,462,462,462,462,0
|
|
20241107,145300,24072792,462,462,462,462,0
|
|
20241107,145200,24072792,462,462,462,462,0
|
|
20241107,145100,24072792,462,462,462,462,0
|
|
20241107,145000,24072792,462,462,462,462,0
|
|
20241107,144900,24072792,462,462,462,462,0
|
|
20241107,144800,24072792,462,462,462,462,0
|
|
20241107,144700,24072792,462,462,462,462,0
|
|
20241107,144600,24072792,462,462,462,462,0
|
|
20241107,144500,24072792,462,462,462,462,0
|
|
20241107,144400,24072792,462,462,462,462,0
|
|
20241107,144300,24072792,462,462,462,462,0
|
|
20241107,144200,24072792,462,460,462,460,627
|
|
20241107,144100,23784352,459,459,459,459,0
|
|
20241107,144000,23784352,459,459,459,459,1133
|
|
20241107,143900,23264305,459,459,459,459,0
|
|
20241107,143800,23264305,459,459,459,459,0
|
|
20241107,143700,23264305,459,459,459,459,0
|
|
20241107,143600,23264305,459,459,459,459,0
|
|
20241107,143500,23264305,459,459,459,459,0
|
|
20241107,143400,23264305,459,459,459,459,0
|
|
20241107,143300,23264305,459,459,459,459,3
|
|
20241107,143200,23262928,459,459,459,459,0
|
|
20241107,143100,23262928,459,459,459,459,0
|
|
20241107,143000,23262928,459,459,459,459,0
|
|
20241107,142900,23262928,459,459,459,459,0
|
|
20241107,142800,23262928,459,459,459,459,0
|
|
20241107,142700,23262928,459,459,459,459,0
|
|
20241107,142600,23262928,459,459,459,459,0
|
|
20241107,142500,23262928,459,459,459,459,0
|
|
20241107,142400,23262928,459,459,459,459,0
|
|
20241107,142300,23262928,459,459,459,459,0
|
|
20241107,142200,23262928,459,459,459,459,0
|
|
20241107,142100,23262928,459,459,459,459,0
|
|
20241107,142000,23262928,459,459,460,459,474
|
|
20241107,141900,23045361,456,456,456,456,0
|
|
20241107,141800,23045361,456,456,456,456,0
|
|
20241107,141700,23045361,456,458,458,456,8500
|
|
20241107,141600,19163398,461,461,461,460,179
|
|
20241107,141500,19081040,462,462,462,462,0
|
|
20241107,141400,19081040,462,462,462,462,12
|
|
20241107,141300,19075496,464,464,464,464,0
|
|
20241107,141200,19075496,464,464,464,464,0
|
|
20241107,141100,19075496,464,463,464,463,2
|
|
20241107,141000,19074569,464,464,464,464,0
|
|
20241107,140900,19074569,464,463,464,462,37
|
|
20241107,140800,19057441,460,460,464,460,89
|
|
20241107,140700,19016389,460,460,460,460,0
|
|
20241107,140600,19016389,460,460,460,460,0
|
|
20241107,140500,19016389,460,460,460,460,0
|
|
20241107,140400,19016389,460,460,460,460,0
|
|
20241107,140300,19016389,460,460,460,460,0
|
|
20241107,140200,19016389,460,460,460,460,8
|
|
20241107,140100,19012709,464,464,464,464,0
|
|
20241107,140000,19012709,464,460,464,460,72
|
|
20241107,135900,18979477,460,460,460,460,3
|
|
20241107,135800,18978097,464,464,464,464,0
|
|
20241107,135700,18978097,464,464,464,464,0
|
|
20241107,135600,18978097,464,464,464,464,0
|
|
20241107,135500,18978097,464,464,464,464,0
|
|
20241107,135400,18978097,464,464,464,464,0
|
|
20241107,135300,18978097,464,464,464,464,0
|
|
20241107,135200,18978097,464,464,464,464,0
|
|
20241107,135100,18978097,464,464,464,464,0
|
|
20241107,135000,18978097,464,464,464,464,0
|
|
20241107,134900,18978097,464,464,464,464,0
|
|
20241107,134800,18978097,464,464,464,464,0
|
|
20241107,134700,18978097,464,464,464,464,0
|
|
20241107,134600,18978097,464,464,464,464,0
|
|
20241107,134500,18978097,464,464,464,464,0
|
|
20241107,134400,18978097,464,464,464,464,0
|
|
20241107,134300,18978097,464,464,464,464,0
|
|
20241107,134200,18978097,464,460,464,460,3
|
|
20241107,134100,18976709,464,464,464,464,0
|
|
20241107,134000,18976709,464,460,464,460,511
|
|
20241107,133900,18739609,464,459,464,459,7262
|
|
20241107,133800,15370710,462,459,462,459,3016
|
|
20241107,133700,13977376,460,459,460,459,2
|
|
20241107,133600,13976457,462,462,462,462,0
|
|
20241107,133500,13976457,462,462,462,462,0
|
|
20241107,133400,13976457,462,462,462,462,0
|
|
20241107,133300,13976457,462,462,462,462,0
|
|
20241107,133200,13976457,462,462,462,462,0
|
|
20241107,133100,13976457,462,462,462,462,0
|
|
20241107,133000,13976457,462,462,462,462,0
|
|
20241107,132900,13976457,462,462,462,462,0
|
|
20241107,132800,13976457,462,462,462,462,0
|
|
20241107,132700,13976457,462,462,462,462,0
|
|
20241107,132600,13976457,462,459,462,459,19
|
|
20241107,132500,13967699,461,459,461,459,21
|
|
20241107,132400,13958040,463,463,463,463,0
|
|
20241107,132300,13958040,463,463,463,463,0
|
|
20241107,132200,13958040,463,463,463,463,0
|
|
20241107,132100,13958040,463,463,463,463,0
|
|
20241107,132000,13958040,463,463,463,463,0
|
|
20241107,131900,13958040,463,463,463,463,0
|
|
20241107,131800,13958040,463,463,463,463,0
|
|
20241107,131700,13958040,463,463,463,463,0
|
|
20241107,131600,13958040,463,458,463,458,378
|
|
20241107,131500,13784585,458,458,458,458,0
|
|
20241107,131400,13784585,458,458,458,458,0
|
|
20241107,131300,13784585,458,458,458,458,0
|
|
20241107,131200,13784585,458,458,458,458,0
|
|
20241107,131100,13784585,458,458,458,458,0
|
|
20241107,131000,13784585,458,458,458,458,0
|
|
20241107,130900,13784585,458,458,458,458,0
|
|
20241107,130800,13784585,458,458,458,458,3
|
|
20241107,130700,13783211,463,463,463,463,0
|
|
20241107,130600,13783211,463,463,463,463,0
|
|
20241107,130500,13783211,463,463,463,463,0
|
|
20241107,130400,13783211,463,463,463,463,0
|
|
20241107,130300,13783211,463,463,463,463,0
|
|
20241107,130200,13783211,463,463,463,463,0
|
|
20241107,130100,13783211,463,463,463,463,0
|
|
20241107,130000,13783211,463,463,463,463,0
|
|
20241107,125900,13783211,463,463,463,463,0
|
|
20241107,125800,13783211,463,463,463,463,0
|
|
20241107,125700,13783211,463,463,463,463,0
|
|
20241107,125600,13783211,463,463,463,463,0
|
|
20241107,125500,13783211,463,458,463,458,13
|
|
20241107,125400,13777251,458,458,458,458,13
|
|
20241107,125300,13771297,464,460,464,459,6525
|
|
20241107,125200,10764800,455,456,456,455,400
|
|
20241107,125100,10582757,460,460,460,460,3
|
|
20241107,125000,10581377,460,460,460,460,0
|
|
20241107,124900,10581377,460,460,460,460,0
|
|
20241107,124800,10581377,460,458,460,458,5
|
|
20241107,124700,10579085,460,460,460,460,0
|
|
20241107,124600,10579085,460,460,460,460,0
|
|
20241107,124500,10579085,460,460,460,460,0
|
|
20241107,124400,10579085,460,458,460,458,2
|
|
20241107,124300,10578167,460,460,460,460,0
|
|
20241107,124200,10578167,460,460,460,460,0
|
|
20241107,124100,10578167,460,460,460,460,0
|
|
20241107,124000,10578167,460,460,460,460,0
|
|
20241107,123900,10578167,460,460,460,460,0
|
|
20241107,123800,10578167,460,460,460,460,0
|
|
20241107,123700,10578167,460,460,460,460,0
|
|
20241107,123600,10578167,460,460,460,460,0
|
|
20241107,123500,10578167,460,460,460,460,0
|
|
20241107,123400,10578167,460,458,460,458,6
|
|
20241107,123300,10575411,458,458,458,458,1
|
|
20241107,123200,10574953,460,460,460,460,0
|
|
20241107,123100,10574953,460,458,460,458,2
|
|
20241107,123000,10574035,460,460,460,460,0
|
|
20241107,122900,10574035,460,460,460,460,0
|
|
20241107,122800,10574035,460,460,460,460,0
|
|
20241107,122700,10574035,460,460,460,460,0
|
|
20241107,122600,10574035,460,460,460,460,0
|
|
20241107,122500,10574035,460,460,460,460,0
|
|
20241107,122400,10574035,460,460,460,460,0
|
|
20241107,122300,10574035,460,460,460,460,0
|
|
20241107,122200,10574035,460,458,460,458,2
|
|
20241107,122100,10573117,460,458,460,458,10
|
|
20241107,122000,10568519,460,458,460,458,2
|
|
20241107,121900,10567601,460,460,460,460,0
|
|
20241107,121800,10567601,460,460,460,460,0
|
|
20241107,121700,10567601,460,458,460,458,4
|
|
20241107,121600,10565763,460,458,460,458,2
|
|
20241107,121500,10564845,460,460,460,460,0
|
|
20241107,121400,10564845,460,460,460,460,0
|
|
20241107,121300,10564845,460,460,460,460,0
|
|
20241107,121200,10564845,460,458,460,458,2
|
|
20241107,121100,10563927,460,460,460,460,0
|
|
20241107,121000,10563927,460,460,460,460,0
|
|
20241107,120900,10563927,460,460,460,460,0
|
|
20241107,120800,10563927,460,458,460,458,2
|
|
20241107,120700,10563009,460,460,460,460,0
|
|
20241107,120600,10563009,460,460,460,460,0
|
|
20241107,120500,10563009,460,460,460,460,0
|
|
20241107,120400,10563009,460,458,460,458,2
|
|
20241107,120300,10562091,460,460,460,460,0
|
|
20241107,120200,10562091,460,460,460,460,0
|
|
20241107,120100,10562091,460,460,460,460,0
|
|
20241107,120000,10562091,460,458,460,458,4
|
|
20241107,115900,10560253,460,458,460,458,2
|
|
20241107,115800,10559335,460,460,460,460,0
|
|
20241107,115700,10559335,460,460,460,460,0
|
|
20241107,115600,10559335,460,460,460,460,0
|
|
20241107,115500,10559335,460,460,460,460,0
|
|
20241107,115400,10559335,460,460,460,460,0
|
|
20241107,115300,10559335,460,458,460,458,2
|
|
20241107,115200,10558417,460,460,460,460,0
|
|
20241107,115100,10558417,460,460,460,460,0
|
|
20241107,115000,10558417,460,458,460,458,2
|
|
20241107,114900,10557499,460,458,460,458,2
|
|
20241107,114800,10556581,460,460,460,460,0
|
|
20241107,114700,10556581,460,458,460,458,2
|
|
20241107,114600,10555663,460,460,460,460,0
|
|
20241107,114500,10555663,460,460,460,460,0
|
|
20241107,114400,10555663,460,460,460,460,0
|
|
20241107,114300,10555663,460,458,460,458,4
|
|
20241107,114200,10553825,460,460,460,460,0
|
|
20241107,114100,10553825,460,458,460,458,2
|
|
20241107,114000,10552907,460,460,460,460,0
|
|
20241107,113900,10552907,460,460,460,460,0
|
|
20241107,113800,10552907,460,457,460,457,142
|
|
20241107,113700,10487980,457,457,457,457,0
|
|
20241107,113600,10487980,457,457,457,457,0
|
|
20241107,113500,10487980,457,457,457,457,699
|
|
20241107,113400,10168537,457,457,457,457,0
|
|
20241107,113300,10168537,457,457,457,457,700
|
|
20241107,113200,9848637,457,457,457,457,0
|
|
20241107,113100,9848637,457,457,457,457,0
|
|
20241107,113000,9848637,457,457,457,457,0
|
|
20241107,112900,9848637,457,457,457,457,0
|
|
20241107,112800,9848637,457,457,457,457,811
|
|
20241107,112700,9478010,457,457,457,457,0
|
|
20241107,112600,9478010,457,457,457,457,84
|
|
20241107,112500,9439622,457,457,457,457,200
|
|
20241107,112400,9348222,457,457,457,457,132
|
|
20241107,112300,9287898,459,459,459,459,0
|
|
20241107,112200,9287898,459,459,459,459,0
|
|
20241107,112100,9287898,459,459,459,459,1
|
|
20241107,112000,9287439,461,461,461,461,0
|
|
20241107,111900,9287439,461,461,461,461,0
|
|
20241107,111800,9287439,461,461,461,461,0
|
|
20241107,111700,9287439,461,461,461,461,0
|
|
20241107,111600,9287439,461,461,461,461,0
|
|
20241107,111500,9287439,461,460,461,460,45
|
|
20241107,111400,9266695,461,461,461,461,0
|
|
20241107,111300,9266695,461,461,461,461,0
|
|
20241107,111200,9266695,461,461,461,461,0
|
|
20241107,111100,9266695,461,461,461,461,0
|
|
20241107,111000,9266695,461,461,461,461,0
|
|
20241107,110900,9266695,461,459,461,459,4
|
|
20241107,110800,9264853,459,459,459,459,0
|
|
20241107,110700,9264853,459,459,459,459,0
|
|
20241107,110600,9264853,459,459,459,459,0
|
|
20241107,110500,9264853,459,461,461,459,19
|
|
20241107,110400,9256096,461,461,461,461,0
|
|
20241107,110300,9256096,461,459,461,459,2
|
|
20241107,110200,9255176,461,461,461,461,0
|
|
20241107,110100,9255176,461,461,461,461,0
|
|
20241107,110000,9255176,461,461,461,461,0
|
|
20241107,105900,9255176,461,461,461,461,0
|
|
20241107,105800,9255176,461,461,461,461,0
|
|
20241107,105700,9255176,461,461,461,461,0
|
|
20241107,105600,9255176,461,459,461,459,2
|
|
20241107,105500,9254256,461,461,461,461,0
|
|
20241107,105400,9254256,461,459,461,459,2
|
|
20241107,105300,9253336,461,461,461,461,0
|
|
20241107,105200,9253336,461,459,461,459,4
|
|
20241107,105100,9251494,461,459,461,459,2
|
|
20241107,105000,9250574,461,461,461,461,0
|
|
20241107,104900,9250574,461,461,461,461,0
|
|
20241107,104800,9250574,461,461,461,461,0
|
|
20241107,104700,9250574,461,459,461,459,2
|
|
20241107,104600,9249654,461,461,461,461,0
|
|
20241107,104500,9249654,461,461,461,461,0
|
|
20241107,104400,9249654,461,459,461,459,7
|
|
20241107,104300,9246431,461,459,461,459,2
|
|
20241107,104200,9245511,461,461,461,461,0
|
|
20241107,104100,9245511,461,459,461,459,2
|
|
20241107,104000,9244591,461,461,461,461,0
|
|
20241107,103900,9244591,461,461,461,461,0
|
|
20241107,103800,9244591,461,461,461,461,0
|
|
20241107,103700,9244591,461,461,461,461,0
|
|
20241107,103600,9244591,461,459,461,459,2
|
|
20241107,103500,9243671,461,459,461,459,4
|
|
20241107,103400,9241829,461,461,461,461,0
|
|
20241107,103300,9241829,461,461,461,461,0
|
|
20241107,103200,9241829,461,459,461,459,2
|
|
20241107,103100,9240909,461,461,461,461,0
|
|
20241107,103000,9240909,461,461,461,461,0
|
|
20241107,102900,9240909,461,459,461,459,2
|
|
20241107,102800,9239989,461,459,461,459,10
|
|
20241107,102700,9235381,459,459,459,459,0
|
|
20241107,102600,9235381,459,459,459,459,3001
|
|
20241107,102500,7857922,459,459,459,459,0
|
|
20241107,102400,7857922,459,459,459,459,0
|
|
20241107,102300,7857922,459,459,459,459,850
|
|
20241107,102200,7467772,459,459,459,459,0
|
|
20241107,102100,7467772,459,459,459,459,0
|
|
20241107,102000,7467772,459,459,459,459,0
|
|
20241107,101900,7467772,459,459,459,459,0
|
|
20241107,101800,7467772,459,459,459,459,4
|
|
20241107,101700,7465936,459,459,459,459,0
|
|
20241107,101600,7465936,459,459,459,459,0
|
|
20241107,101500,7465936,459,459,459,459,0
|
|
20241107,101400,7465936,459,459,459,459,0
|
|
20241107,101300,7465936,459,459,459,459,10
|
|
20241107,101200,7461346,459,459,459,459,0
|
|
20241107,101100,7461346,459,459,459,459,0
|
|
20241107,101000,7461346,459,459,459,459,0
|
|
20241107,100900,7461346,459,459,459,459,0
|
|
20241107,100800,7461346,459,459,459,459,0
|
|
20241107,100700,7461346,459,459,459,459,0
|
|
20241107,100600,7461346,459,459,459,459,0
|
|
20241107,100500,7461346,459,459,459,459,0
|
|
20241107,100400,7461346,459,459,459,459,65
|
|
20241107,100300,7431511,459,459,459,459,0
|
|
20241107,100200,7431511,459,459,459,459,0
|
|
20241107,100100,7431511,459,459,459,459,4
|
|
20241107,100000,7429675,459,459,459,459,0
|
|
20241107,095900,7429675,459,459,459,459,1
|
|
20241107,095800,7429216,457,457,457,457,0
|
|
20241107,095700,7429216,457,457,457,457,0
|
|
20241107,095600,7429216,457,457,457,457,0
|
|
20241107,095500,7429216,457,457,457,457,3
|
|
20241107,095400,7427845,457,457,457,457,0
|
|
20241107,095300,7427845,457,457,457,457,0
|
|
20241107,095200,7427845,457,457,457,457,0
|
|
20241107,095100,7427845,457,457,457,457,0
|
|
20241107,095000,7427845,457,457,457,457,0
|
|
20241107,094900,7427845,457,457,457,457,0
|
|
20241107,094800,7427845,457,457,457,457,0
|
|
20241107,094700,7427845,457,457,457,457,0
|
|
20241107,094600,7427845,457,457,457,457,0
|
|
20241107,094500,7427845,457,457,457,457,5
|
|
20241107,094400,7425560,457,457,457,457,4
|
|
20241107,094300,7423732,459,459,459,459,0
|
|
20241107,094200,7423732,459,459,459,459,0
|
|
20241107,094100,7423732,459,459,459,459,0
|
|
20241107,094000,7423732,459,459,459,459,0
|
|
20241107,093900,7423732,459,459,459,459,0
|
|
20241107,093800,7423732,459,459,459,459,0
|
|
20241107,093700,7423732,459,457,459,457,2
|
|
20241107,093600,7422816,456,456,456,456,0
|
|
20241107,093500,7422816,456,456,456,456,1000
|
|
20241107,093400,6966816,459,457,459,454,5
|
|
20241107,093300,6964532,456,456,456,456,0
|
|
20241107,093200,6964532,456,456,456,456,20
|
|
20241107,093100,6955412,455,457,457,455,2000
|
|
20241107,093000,6045410,459,457,459,457,103
|
|
20241107,092900,5998137,459,456,459,456,52
|
|
20241107,092800,5974277,459,459,459,459,0
|
|
20241107,092700,5974277,459,457,459,454,104
|
|
20241107,092600,5926996,459,457,459,457,42
|
|
20241107,092500,5907722,459,459,459,459,0
|
|
20241107,092400,5907722,459,457,459,457,2
|
|
20241107,092300,5906806,459,459,459,459,0
|
|
20241107,092200,5906806,459,457,459,455,7
|
|
20241107,092100,5903606,454,454,459,452,4642
|
|
20241107,092000,3791496,453,456,456,453,3450
|
|
20241107,091900,2228467,454,454,454,454,1
|
|
20241107,091800,2228013,459,458,459,454,4004
|
|
20241107,091700,409884,456,456,456,456,1
|
|
20241107,091600,409428,459,459,459,459,0
|
|
20241107,091500,409428,459,459,459,459,0
|
|
20241107,091400,409428,459,459,459,459,0
|
|
20241107,091300,409428,459,459,459,459,0
|
|
20241107,091200,409428,459,459,459,459,0
|
|
20241107,091100,409428,459,459,459,459,0
|
|
20241107,091000,409428,459,459,459,459,0
|
|
20241107,090900,409428,459,459,459,459,0
|
|
20241107,090800,409428,459,459,459,459,0
|
|
20241107,090700,409428,459,459,459,459,0
|
|
20241107,090600,409428,459,459,459,459,0
|
|
20241107,090500,409428,459,459,459,459,18
|
|
20241107,090400,401166,459,459,459,459,0
|
|
20241107,090300,401166,459,459,459,459,0
|
|
20241107,090200,401166,459,459,459,459,0
|
|
20241107,090100,401166,459,459,459,459,0
|
|
20241107,090000,401166,459,459,459,459,874
|