578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183500,25787960,569,569,569,569,424
|
|
20241107,183400,25787960,569,569,569,569,0
|
|
20241107,183300,25787960,569,569,569,569,0
|
|
20241107,183200,25787960,569,569,569,569,0
|
|
20241107,183100,25787960,569,569,569,569,0
|
|
20241107,183000,25787960,569,569,569,569,0
|
|
20241107,182900,25787960,569,569,569,569,0
|
|
20241107,182800,25787960,569,569,569,569,0
|
|
20241107,182700,25787960,569,569,569,569,0
|
|
20241107,182600,25787960,569,569,569,569,0
|
|
20241107,182500,25787960,569,569,569,569,0
|
|
20241107,182400,25787960,569,569,569,569,0
|
|
20241107,182300,25787960,569,569,569,569,0
|
|
20241107,182200,25787960,569,569,569,569,0
|
|
20241107,182100,25787960,569,569,569,569,0
|
|
20241107,182000,25787960,569,569,569,569,0
|
|
20241107,181900,25787960,569,569,569,569,0
|
|
20241107,181800,25787960,569,569,569,569,0
|
|
20241107,181700,25787960,569,569,569,569,0
|
|
20241107,181600,25787960,569,569,569,569,0
|
|
20241107,181500,25787960,569,569,569,569,0
|
|
20241107,181400,25787960,569,569,569,569,0
|
|
20241107,181300,25787960,569,569,569,569,0
|
|
20241107,181200,25787960,569,569,569,569,0
|
|
20241107,181100,25787960,569,569,569,569,0
|
|
20241107,181000,25787960,569,569,569,569,0
|
|
20241107,180900,25787960,569,569,569,569,0
|
|
20241107,180800,25787960,569,569,569,569,0
|
|
20241107,180700,25787960,569,569,569,569,0
|
|
20241107,180600,25787960,569,569,569,569,0
|
|
20241107,180500,25787960,569,569,569,569,424
|
|
20241107,180400,25787960,569,569,569,569,0
|
|
20241107,180300,25787960,569,569,569,569,0
|
|
20241107,180200,25787960,569,569,569,569,0
|
|
20241107,180100,25787960,569,569,569,569,0
|
|
20241107,180000,25787960,569,569,569,569,0
|
|
20241107,175900,25787960,569,569,569,569,0
|
|
20241107,175800,25787960,569,569,569,569,0
|
|
20241107,175700,25787960,569,569,569,569,0
|
|
20241107,175600,25787960,569,569,569,569,0
|
|
20241107,175500,25787960,569,569,569,569,0
|
|
20241107,175400,25787960,569,569,569,569,0
|
|
20241107,175300,25787960,569,569,569,569,0
|
|
20241107,175200,25787960,569,569,569,569,0
|
|
20241107,175100,25787960,569,569,569,569,0
|
|
20241107,175000,25787960,569,569,569,569,0
|
|
20241107,174900,25787960,569,569,569,569,0
|
|
20241107,174800,25787960,569,569,569,569,0
|
|
20241107,174700,25787960,569,569,569,569,0
|
|
20241107,174600,25787960,569,569,569,569,0
|
|
20241107,174500,25787960,569,569,569,569,0
|
|
20241107,174400,25787960,569,569,569,569,0
|
|
20241107,174300,25787960,569,569,569,569,0
|
|
20241107,174200,25787960,569,569,569,569,0
|
|
20241107,174100,25787960,569,569,569,569,0
|
|
20241107,174000,25787960,569,569,569,569,0
|
|
20241107,173900,25787960,569,569,569,569,0
|
|
20241107,173800,25787960,569,569,569,569,0
|
|
20241107,173700,25787960,569,569,569,569,0
|
|
20241107,173600,25787960,569,569,569,569,0
|
|
20241107,173500,25787960,569,569,569,569,424
|
|
20241107,173400,25787960,569,569,569,569,0
|
|
20241107,173300,25787960,569,569,569,569,0
|
|
20241107,173200,25787960,569,569,569,569,0
|
|
20241107,173100,25787960,569,569,569,569,0
|
|
20241107,173000,25787960,569,569,569,569,0
|
|
20241107,172900,25787960,569,569,569,569,0
|
|
20241107,172800,25787960,569,569,569,569,0
|
|
20241107,172700,25787960,569,569,569,569,0
|
|
20241107,172600,25787960,569,569,569,569,0
|
|
20241107,172500,25787960,569,569,569,569,0
|
|
20241107,172400,25787960,569,569,569,569,0
|
|
20241107,172300,25787960,569,569,569,569,0
|
|
20241107,172200,25787960,569,569,569,569,0
|
|
20241107,172100,25787960,569,569,569,569,0
|
|
20241107,172000,25787960,569,569,569,569,0
|
|
20241107,171900,25787960,569,569,569,569,0
|
|
20241107,171800,25787960,569,569,569,569,0
|
|
20241107,171700,25787960,569,569,569,569,0
|
|
20241107,171600,25787960,569,569,569,569,0
|
|
20241107,171500,25787960,569,569,569,569,0
|
|
20241107,171400,25787960,569,569,569,569,0
|
|
20241107,171300,25787960,569,569,569,569,0
|
|
20241107,171200,25787960,569,569,569,569,0
|
|
20241107,171100,25787960,569,569,569,569,0
|
|
20241107,171000,25787960,569,569,569,569,0
|
|
20241107,170900,25787960,569,569,569,569,0
|
|
20241107,170800,25787960,569,569,569,569,0
|
|
20241107,170700,25787960,569,569,569,569,0
|
|
20241107,170600,25787960,569,569,569,569,0
|
|
20241107,170500,25787960,569,569,569,569,424
|
|
20241107,170400,25787960,569,569,569,569,0
|
|
20241107,170300,25787960,569,569,569,569,0
|
|
20241107,170200,25787960,569,569,569,569,0
|
|
20241107,170100,25787960,569,569,569,569,0
|
|
20241107,170000,25787960,569,569,569,569,0
|
|
20241107,165900,25787960,569,569,569,569,0
|
|
20241107,165800,25787960,569,569,569,569,0
|
|
20241107,165700,25787960,569,569,569,569,0
|
|
20241107,165600,25787960,569,569,569,569,0
|
|
20241107,165500,25787960,569,569,569,569,0
|
|
20241107,165400,25787960,569,569,569,569,0
|
|
20241107,165300,25787960,569,569,569,569,0
|
|
20241107,165200,25787960,569,569,569,569,0
|
|
20241107,165100,25787960,569,569,569,569,0
|
|
20241107,165000,25787960,569,569,569,569,0
|
|
20241107,164900,25787960,569,569,569,569,0
|
|
20241107,164800,25787960,569,569,569,569,0
|
|
20241107,164700,25787960,569,569,569,569,0
|
|
20241107,164600,25787960,569,569,569,569,0
|
|
20241107,164500,25787960,569,569,569,569,0
|
|
20241107,164400,25787960,569,569,569,569,0
|
|
20241107,164300,25787960,569,569,569,569,0
|
|
20241107,164200,25787960,569,569,569,569,0
|
|
20241107,164100,25787960,569,569,569,569,0
|
|
20241107,164000,25787960,569,569,569,569,0
|
|
20241107,163900,25787960,569,569,569,569,0
|
|
20241107,163800,25787960,569,569,569,569,0
|
|
20241107,163700,25787960,569,569,569,569,0
|
|
20241107,163600,25787960,569,569,569,569,0
|
|
20241107,163500,25787960,569,569,569,569,424
|
|
20241107,163400,25787960,569,569,569,569,0
|
|
20241107,163300,25787960,569,569,569,569,0
|
|
20241107,163200,25787960,569,569,569,569,0
|
|
20241107,163100,25787960,569,569,569,569,0
|
|
20241107,163000,25787960,569,569,569,569,0
|
|
20241107,162900,25787960,569,569,569,569,0
|
|
20241107,162800,25787960,569,569,569,569,0
|
|
20241107,162700,25787960,569,569,569,569,0
|
|
20241107,162600,25787960,569,569,569,569,0
|
|
20241107,162500,25787960,569,569,569,569,0
|
|
20241107,162400,25787960,569,569,569,569,0
|
|
20241107,162300,25787960,569,569,569,569,0
|
|
20241107,162200,25787960,569,569,569,569,0
|
|
20241107,162100,25787960,569,569,569,569,0
|
|
20241107,162000,25787960,569,569,569,569,0
|
|
20241107,161900,25787960,569,569,569,569,0
|
|
20241107,161800,25787960,569,569,569,569,0
|
|
20241107,161700,25787960,569,569,569,569,0
|
|
20241107,161600,25787960,569,569,569,569,0
|
|
20241107,161500,25787960,569,569,569,569,0
|
|
20241107,161400,25787960,569,569,569,569,0
|
|
20241107,161300,25787960,569,569,569,569,0
|
|
20241107,161200,25787960,569,569,569,569,0
|
|
20241107,161100,25787960,569,569,569,569,0
|
|
20241107,161000,25787960,569,569,569,569,0
|
|
20241107,160900,25787960,569,569,569,569,0
|
|
20241107,160800,25787960,569,569,569,569,0
|
|
20241107,160700,25787960,569,569,569,569,0
|
|
20241107,160600,25787960,569,569,569,569,0
|
|
20241107,160500,25787960,569,569,569,569,424
|
|
20241107,160400,25787960,569,569,569,569,0
|
|
20241107,160300,25787960,569,569,569,569,0
|
|
20241107,160200,25787960,569,569,569,569,0
|
|
20241107,160100,25787960,569,569,569,569,0
|
|
20241107,160000,25787960,569,569,569,569,0
|
|
20241107,155900,25787960,569,569,569,569,0
|
|
20241107,155800,25787960,569,569,569,569,0
|
|
20241107,155700,25787960,569,569,569,569,0
|
|
20241107,155600,25787960,569,569,569,569,0
|
|
20241107,155500,25787960,569,569,569,569,0
|
|
20241107,155400,25787960,569,569,569,569,0
|
|
20241107,155300,25787960,569,569,569,569,0
|
|
20241107,155200,25787960,569,569,569,569,0
|
|
20241107,155100,25787960,569,569,569,569,0
|
|
20241107,155000,25787960,569,569,569,569,0
|
|
20241107,154900,25787960,569,569,569,569,0
|
|
20241107,154800,25787960,569,569,569,569,0
|
|
20241107,154700,25787960,569,569,569,569,0
|
|
20241107,154600,25787960,569,569,569,569,0
|
|
20241107,154500,25787960,569,569,569,569,0
|
|
20241107,154400,25787960,569,569,569,569,0
|
|
20241107,154300,25787960,569,569,569,569,0
|
|
20241107,154200,25787960,569,569,569,569,0
|
|
20241107,154100,25787960,569,569,569,569,0
|
|
20241107,154000,25787960,569,569,569,569,0
|
|
20241107,153900,25787960,569,569,569,569,0
|
|
20241107,153800,25787960,569,569,569,569,0
|
|
20241107,153700,25787960,569,569,569,569,0
|
|
20241107,153600,25787960,569,569,569,569,0
|
|
20241107,153500,25787960,569,569,569,569,424
|
|
20241107,153400,25787960,569,569,569,569,0
|
|
20241107,153300,25787960,569,569,569,569,0
|
|
20241107,153200,25787960,569,569,569,569,0
|
|
20241107,153100,25787960,569,569,569,569,0
|
|
20241107,153000,25787960,569,569,569,569,424
|
|
20241107,152900,25546704,568,568,568,568,0
|
|
20241107,152800,25546704,568,568,568,568,0
|
|
20241107,152700,25546704,568,568,568,568,0
|
|
20241107,152600,25546704,568,568,568,568,0
|
|
20241107,152500,25546704,568,568,568,568,0
|
|
20241107,152400,25546704,568,568,568,568,0
|
|
20241107,152300,25546704,568,568,568,568,0
|
|
20241107,152200,25546704,568,568,568,568,0
|
|
20241107,152100,25546704,568,568,568,568,0
|
|
20241107,152000,25546704,568,568,568,568,0
|
|
20241107,151900,25546704,568,568,568,568,196
|
|
20241107,151800,25435376,568,567,568,567,23
|
|
20241107,151700,25422334,566,567,568,566,71
|
|
20241107,151600,25382077,566,566,566,566,1
|
|
20241107,151500,25381511,567,567,567,567,82
|
|
20241107,151400,25335017,567,567,567,567,0
|
|
20241107,151300,25335017,567,567,567,567,0
|
|
20241107,151200,25335017,567,567,567,567,0
|
|
20241107,151100,25335017,567,567,567,567,0
|
|
20241107,151000,25335017,567,567,567,567,73
|
|
20241107,150900,25293626,567,567,567,567,0
|
|
20241107,150800,25293626,567,567,567,567,0
|
|
20241107,150700,25293626,567,567,567,567,0
|
|
20241107,150600,25293626,567,567,567,567,0
|
|
20241107,150500,25293626,567,568,568,567,161
|
|
20241107,150400,25202186,567,567,567,567,0
|
|
20241107,150300,25202186,567,567,567,567,2
|
|
20241107,150200,25201052,569,569,569,569,0
|
|
20241107,150100,25201052,569,569,569,569,0
|
|
20241107,150000,25201052,569,569,569,569,8
|
|
20241107,145900,25196500,568,568,568,568,1
|
|
20241107,145800,25195932,569,568,569,568,6
|
|
20241107,145700,25192519,567,567,567,567,0
|
|
20241107,145600,25192519,567,568,568,567,65
|
|
20241107,145500,25155661,568,567,568,567,2
|
|
20241107,145400,25154526,568,568,568,568,402
|
|
20241107,145300,24926190,568,568,568,568,4
|
|
20241107,145200,24923918,568,568,568,568,0
|
|
20241107,145100,24923918,568,568,568,568,5
|
|
20241107,145000,24921078,568,568,568,568,3
|
|
20241107,144900,24919374,568,568,568,568,2
|
|
20241107,144800,24918238,568,567,568,567,4
|
|
20241107,144700,24915968,568,568,568,568,1
|
|
20241107,144600,24915400,567,567,567,567,0
|
|
20241107,144500,24915400,567,568,568,566,4
|
|
20241107,144400,24913131,568,568,568,568,3
|
|
20241107,144300,24911427,568,566,568,566,2
|
|
20241107,144200,24910293,567,567,567,567,2
|
|
20241107,144100,24909159,567,565,567,565,3
|
|
20241107,144000,24907460,568,568,568,568,0
|
|
20241107,143900,24907460,568,567,568,567,2953
|
|
20241107,143800,23233108,568,568,568,568,2
|
|
20241107,143700,23231972,568,568,568,568,1
|
|
20241107,143600,23231404,568,568,568,568,0
|
|
20241107,143500,23231404,568,568,568,568,9
|
|
20241107,143400,23226292,568,568,568,568,0
|
|
20241107,143300,23226292,568,568,568,568,118
|
|
20241107,143200,23159268,568,568,568,568,2
|
|
20241107,143100,23158132,568,568,568,568,4
|
|
20241107,143000,23155860,568,568,568,568,3
|
|
20241107,142900,23154156,568,568,568,568,3
|
|
20241107,142800,23152452,568,568,568,568,0
|
|
20241107,142700,23152452,568,568,568,568,4
|
|
20241107,142600,23150180,568,568,568,568,0
|
|
20241107,142500,23150180,568,568,568,568,5
|
|
20241107,142400,23147340,568,568,568,568,0
|
|
20241107,142300,23147340,568,567,568,567,5
|
|
20241107,142200,23144501,568,568,568,568,2
|
|
20241107,142100,23143365,568,568,568,568,4
|
|
20241107,142000,23141093,568,568,568,568,0
|
|
20241107,141900,23141093,568,568,568,568,6
|
|
20241107,141800,23137685,568,568,568,568,0
|
|
20241107,141700,23137685,568,568,568,568,1
|
|
20241107,141600,23137117,568,568,568,568,122
|
|
20241107,141500,23067821,568,568,568,568,4
|
|
20241107,141400,23065549,568,568,568,568,0
|
|
20241107,141300,23065549,568,568,568,568,1
|
|
20241107,141200,23064981,568,568,568,568,5
|
|
20241107,141100,23062141,568,568,568,568,4
|
|
20241107,141000,23059869,568,568,568,568,2
|
|
20241107,140900,23058733,568,567,568,567,2
|
|
20241107,140800,23057598,568,568,568,568,0
|
|
20241107,140700,23057598,568,568,568,568,7
|
|
20241107,140600,23053622,568,568,568,568,2
|
|
20241107,140500,23052486,568,568,568,568,2
|
|
20241107,140400,23051350,568,568,568,568,0
|
|
20241107,140300,23051350,568,568,568,568,8
|
|
20241107,140200,23046806,568,568,568,568,1
|
|
20241107,140100,23046238,568,568,568,568,1
|
|
20241107,140000,23045670,568,568,568,568,2
|
|
20241107,135900,23044534,568,568,568,568,403
|
|
20241107,135800,22815630,568,568,568,568,3
|
|
20241107,135700,22813926,568,568,568,568,4
|
|
20241107,135600,22811654,567,567,567,567,1
|
|
20241107,135500,22811087,568,568,568,568,4
|
|
20241107,135400,22808815,568,568,568,568,0
|
|
20241107,135300,22808815,568,568,568,568,6
|
|
20241107,135200,22805407,568,568,568,568,0
|
|
20241107,135100,22805407,568,568,568,568,3
|
|
20241107,135000,22803703,568,568,568,568,2
|
|
20241107,134900,22802567,568,568,568,568,4
|
|
20241107,134800,22800295,568,568,568,568,0
|
|
20241107,134700,22800295,568,568,568,568,9
|
|
20241107,134600,22795183,567,567,567,567,0
|
|
20241107,134500,22795183,567,567,567,567,54
|
|
20241107,134400,22764565,567,567,567,567,5
|
|
20241107,134300,22761730,567,567,567,567,3
|
|
20241107,134200,22760029,567,567,567,567,117
|
|
20241107,134100,22693690,567,567,567,567,2
|
|
20241107,134000,22692556,567,567,567,567,5
|
|
20241107,133900,22689721,567,567,567,567,12
|
|
20241107,133800,22682917,567,567,567,567,0
|
|
20241107,133700,22682917,567,567,567,567,3
|
|
20241107,133600,22681216,567,567,567,567,0
|
|
20241107,133500,22681216,567,567,567,566,5
|
|
20241107,133400,22678382,567,567,567,567,2
|
|
20241107,133300,22677248,567,567,567,567,1
|
|
20241107,133200,22676681,567,567,567,567,0
|
|
20241107,133100,22676681,567,567,567,567,6
|
|
20241107,133000,22673279,566,566,566,566,2
|
|
20241107,132900,22672147,567,567,567,567,1
|
|
20241107,132800,22671580,567,567,567,567,0
|
|
20241107,132700,22671580,567,567,567,567,6
|
|
20241107,132600,22668178,567,567,567,567,3
|
|
20241107,132500,22666477,567,567,567,567,118
|
|
20241107,132400,22599571,567,567,567,567,2
|
|
20241107,132300,22598437,567,567,567,567,1
|
|
20241107,132200,22597870,567,567,567,567,2
|
|
20241107,132100,22596736,567,565,567,565,712
|
|
20241107,132000,22194440,564,564,564,564,1
|
|
20241107,131900,22193876,565,565,565,565,2
|
|
20241107,131800,22192746,565,565,565,565,4
|
|
20241107,131700,22190486,565,564,565,564,2
|
|
20241107,131600,22189357,566,566,566,566,0
|
|
20241107,131500,22189357,566,566,566,565,298
|
|
20241107,131400,22020984,566,566,566,566,3
|
|
20241107,131300,22019286,566,566,566,566,1
|
|
20241107,131200,22018720,565,565,565,565,1
|
|
20241107,131100,22018155,566,566,566,566,4
|
|
20241107,131000,22015891,566,566,566,566,2
|
|
20241107,130900,22014759,566,566,566,566,1
|
|
20241107,130800,22014193,566,566,566,566,122
|
|
20241107,130700,21945141,566,565,566,565,104
|
|
20241107,130600,21886380,566,566,566,566,3
|
|
20241107,130500,21884682,567,566,567,566,106
|
|
20241107,130400,21824682,567,567,567,567,0
|
|
20241107,130300,21824682,567,567,567,567,4
|
|
20241107,130200,21822414,567,567,567,567,2
|
|
20241107,130100,21821280,565,568,568,565,7081
|
|
20241107,130000,17814968,568,568,568,568,0
|
|
20241107,125900,17814968,568,568,568,568,4
|
|
20241107,125800,17812696,568,568,568,568,5
|
|
20241107,125700,17809856,568,568,568,568,2
|
|
20241107,125600,17808720,568,568,568,568,1
|
|
20241107,125500,17808152,568,568,568,568,3
|
|
20241107,125400,17806448,568,568,568,568,6
|
|
20241107,125300,17803040,568,568,568,568,1
|
|
20241107,125200,17802472,568,568,568,568,2
|
|
20241107,125100,17801336,568,568,568,568,118
|
|
20241107,125000,17734312,568,568,568,568,2
|
|
20241107,124900,17733176,568,568,568,568,7
|
|
20241107,124800,17729200,568,568,568,568,0
|
|
20241107,124700,17729200,568,568,568,568,1
|
|
20241107,124600,17728632,568,568,568,568,6
|
|
20241107,124500,17725224,568,568,568,568,4
|
|
20241107,124400,17722952,568,568,568,568,0
|
|
20241107,124300,17722952,568,568,568,568,1
|
|
20241107,124200,17722384,568,568,568,568,4
|
|
20241107,124100,17720112,568,568,568,568,2
|
|
20241107,124000,17718976,568,568,568,568,2
|
|
20241107,123900,17717840,568,568,568,568,243
|
|
20241107,123800,17579816,568,568,568,568,3
|
|
20241107,123700,17578112,568,568,568,568,1
|
|
20241107,123600,17577544,568,568,568,568,5
|
|
20241107,123500,17574704,568,568,568,568,2
|
|
20241107,123400,17573568,568,568,568,568,117
|
|
20241107,123300,17507112,568,568,568,568,3
|
|
20241107,123200,17505408,568,568,568,568,0
|
|
20241107,123100,17505408,568,566,568,566,115
|
|
20241107,123000,17440310,566,566,566,566,5
|
|
20241107,122900,17437480,566,566,566,566,1
|
|
20241107,122800,17436914,565,565,565,565,1
|
|
20241107,122700,17436349,566,566,566,566,2
|
|
20241107,122600,17435217,566,566,566,566,7
|
|
20241107,122500,17431255,566,566,566,566,1
|
|
20241107,122400,17430689,566,566,566,566,0
|
|
20241107,122300,17430689,566,566,566,566,3
|
|
20241107,122200,17428991,566,566,566,566,6
|
|
20241107,122100,17425595,565,565,565,565,1256
|
|
20241107,122000,16715955,565,565,565,565,2
|
|
20241107,121900,16714825,565,565,565,565,2
|
|
20241107,121800,16713695,564,564,564,564,3
|
|
20241107,121700,16712003,565,565,565,565,124
|
|
20241107,121600,16641943,565,565,565,565,0
|
|
20241107,121500,16641943,565,565,565,565,1
|
|
20241107,121400,16641378,564,564,564,564,4
|
|
20241107,121300,16639122,565,564,565,564,6
|
|
20241107,121200,16635735,564,564,564,564,342
|
|
20241107,121100,16442847,566,565,566,565,5
|
|
20241107,121000,16440020,566,566,566,566,4
|
|
20241107,120900,16437756,567,567,567,567,1
|
|
20241107,120800,16437189,567,567,567,567,3
|
|
20241107,120700,16435488,567,567,567,567,3
|
|
20241107,120600,16433787,566,566,566,566,3
|
|
20241107,120500,16432089,567,567,567,567,1
|
|
20241107,120400,16431522,567,567,567,567,4
|
|
20241107,120300,16429254,567,567,567,567,2
|
|
20241107,120200,16428120,566,566,566,566,2
|
|
20241107,120100,16426988,567,567,567,567,3
|
|
20241107,120000,16425287,567,567,567,567,118
|
|
20241107,115900,16358381,566,567,567,566,5
|
|
20241107,115800,16355547,566,566,566,566,3
|
|
20241107,115700,16353849,567,567,567,567,4
|
|
20241107,115600,16351581,567,567,567,567,0
|
|
20241107,115500,16351581,567,567,567,567,1
|
|
20241107,115400,16351014,566,566,566,566,7
|
|
20241107,115300,16347052,567,567,567,567,1
|
|
20241107,115200,16346485,567,567,567,567,0
|
|
20241107,115100,16346485,567,567,567,567,3
|
|
20241107,115000,16344784,566,566,566,566,6
|
|
20241107,114900,16341388,567,567,567,567,2
|
|
20241107,114800,16340254,566,567,567,566,28
|
|
20241107,114700,16324404,567,567,567,567,1
|
|
20241107,114600,16323837,566,566,566,566,1
|
|
20241107,114500,16323271,567,567,568,567,9
|
|
20241107,114400,16318167,567,567,567,567,606
|
|
20241107,114300,15974565,570,569,570,569,119
|
|
20241107,114200,15906819,568,568,568,568,0
|
|
20241107,114100,15906819,568,569,569,568,9
|
|
20241107,114000,15901700,569,569,569,569,0
|
|
20241107,113900,15901700,569,569,569,569,1
|
|
20241107,113800,15901131,568,568,568,568,2
|
|
20241107,113700,15899995,568,569,569,568,4
|
|
20241107,113600,15897722,569,569,569,569,3
|
|
20241107,113500,15896015,569,569,569,569,3
|
|
20241107,113400,15894308,568,568,568,568,4
|
|
20241107,113300,15892036,569,569,569,569,2
|
|
20241107,113200,15890898,569,569,569,569,2
|
|
20241107,113100,15889760,567,569,569,567,12
|
|
20241107,113000,15882954,568,568,568,568,0
|
|
20241107,112900,15882954,568,569,569,568,10
|
|
20241107,112800,15877273,569,569,569,569,2
|
|
20241107,112700,15876135,569,569,569,569,5
|
|
20241107,112600,15873290,570,569,570,569,118
|
|
20241107,112500,15806098,569,569,569,569,5
|
|
20241107,112400,15803253,569,569,569,569,0
|
|
20241107,112300,15803253,569,569,569,569,1
|
|
20241107,112200,15802684,569,569,569,569,5
|
|
20241107,112100,15799839,569,569,569,569,7
|
|
20241107,112000,15795856,569,569,569,569,0
|
|
20241107,111900,15795856,569,569,569,569,4
|
|
20241107,111800,15793580,569,569,569,569,3
|
|
20241107,111700,15791873,569,569,569,569,3
|
|
20241107,111600,15790166,569,569,569,569,2
|
|
20241107,111500,15789028,569,569,569,569,1
|
|
20241107,111400,15788459,569,569,569,569,0
|
|
20241107,111300,15788459,569,569,569,569,7
|
|
20241107,111200,15784476,569,569,569,569,2
|
|
20241107,111100,15783338,569,569,569,569,2
|
|
20241107,111000,15782200,570,570,570,570,0
|
|
20241107,110900,15782200,570,568,570,568,124
|
|
20241107,110800,15711654,568,568,568,568,0
|
|
20241107,110700,15711654,568,568,568,568,1
|
|
20241107,110600,15711086,568,568,568,568,2
|
|
20241107,110500,15709950,568,568,568,568,4
|
|
20241107,110400,15707678,568,568,568,568,3
|
|
20241107,110300,15705974,568,568,568,567,5
|
|
20241107,110200,15703135,568,568,568,568,0
|
|
20241107,110100,15703135,568,568,568,568,3
|
|
20241107,110000,15701431,568,568,568,568,5
|
|
20241107,105900,15698591,568,568,568,568,1
|
|
20241107,105800,15698023,568,568,568,568,0
|
|
20241107,105700,15698023,568,568,568,568,5
|
|
20241107,105600,15695183,568,568,568,568,2
|
|
20241107,105500,15694047,568,568,568,568,3
|
|
20241107,105400,15692343,568,568,568,568,2
|
|
20241107,105300,15691207,567,567,567,567,1
|
|
20241107,105200,15690640,568,567,568,567,118
|
|
20241107,105100,15623677,566,565,566,565,3
|
|
20241107,105000,15621980,564,564,564,564,1858
|
|
20241107,104900,14574068,563,564,564,563,5
|
|
20241107,104800,14571251,564,564,564,564,0
|
|
20241107,104700,14571251,564,564,564,564,3
|
|
20241107,104600,14569559,563,563,563,563,3
|
|
20241107,104500,14567870,563,564,564,563,7
|
|
20241107,104400,14563928,564,564,564,564,3
|
|
20241107,104300,14562236,562,564,564,562,2
|
|
20241107,104200,14561110,562,562,562,562,0
|
|
20241107,104100,14561110,562,562,563,562,5
|
|
20241107,104000,14558298,562,562,562,562,84
|
|
20241107,103900,14511090,564,564,564,564,1
|
|
20241107,103800,14510526,563,563,563,563,0
|
|
20241107,103700,14510526,563,564,564,563,9
|
|
20241107,103600,14505455,570,570,570,570,0
|
|
20241107,103500,14505455,570,564,570,564,119
|
|
20241107,103400,14437929,563,563,563,563,3
|
|
20241107,103300,14436240,563,564,564,563,4
|
|
20241107,103200,14433986,564,564,564,564,3
|
|
20241107,103100,14432294,564,564,564,564,3
|
|
20241107,103000,14430602,563,563,563,563,0
|
|
20241107,102900,14430602,563,563,563,563,1
|
|
20241107,102800,14430039,563,564,564,563,884
|
|
20241107,102700,13931532,564,566,566,564,3
|
|
20241107,102600,13929836,566,566,566,566,0
|
|
20241107,102500,13929836,566,567,567,566,5
|
|
20241107,102400,13927003,565,565,565,565,0
|
|
20241107,102300,13927003,565,565,565,565,4
|
|
20241107,102200,13924743,564,564,564,564,1
|
|
20241107,102100,13924179,565,565,565,565,6
|
|
20241107,102000,13920789,565,565,565,565,0
|
|
20241107,101900,13920789,565,567,567,565,104
|
|
20241107,101800,13862025,568,567,568,567,122
|
|
20241107,101700,13792732,566,568,568,566,8
|
|
20241107,101600,13788200,568,568,568,568,0
|
|
20241107,101500,13788200,568,568,568,568,2
|
|
20241107,101400,13787064,568,568,568,568,4
|
|
20241107,101300,13784792,568,568,568,568,0
|
|
20241107,101200,13784792,568,568,568,567,6
|
|
20241107,101100,13781387,568,568,568,568,0
|
|
20241107,101000,13781387,568,567,568,567,3
|
|
20241107,100900,13779684,568,568,568,568,5
|
|
20241107,100800,13776844,568,567,568,567,2
|
|
20241107,100700,13775709,568,568,568,568,0
|
|
20241107,100600,13775709,568,568,568,568,1
|
|
20241107,100500,13775141,568,568,568,568,7
|
|
20241107,100400,13771165,568,568,568,568,1
|
|
20241107,100300,13770597,568,568,568,568,1
|
|
20241107,100200,13770029,568,567,568,567,4
|
|
20241107,100100,13767759,568,568,568,568,118
|
|
20241107,100000,13700735,567,565,567,564,85
|
|
20241107,095900,13652786,565,567,567,565,6
|
|
20241107,095800,13649389,567,567,567,567,1
|
|
20241107,095700,13648822,568,568,568,568,0
|
|
20241107,095600,13648822,568,567,568,565,5
|
|
20241107,095500,13645986,567,567,567,567,5
|
|
20241107,095400,13643151,569,570,570,567,2638
|
|
20241107,095300,12142627,569,570,570,569,34
|
|
20241107,095200,12123279,569,568,569,568,2
|
|
20241107,095100,12122142,567,567,567,567,2
|
|
20241107,095000,12121008,567,568,568,567,2
|
|
20241107,094900,12119873,567,567,567,567,1
|
|
20241107,094800,12119306,567,566,567,566,3
|
|
20241107,094700,12117606,567,567,567,567,0
|
|
20241107,094600,12117606,567,566,567,566,5
|
|
20241107,094500,12114775,566,566,566,566,0
|
|
20241107,094400,12114775,566,563,570,563,127
|
|
20241107,094300,12042450,564,563,564,563,2
|
|
20241107,094200,12041323,563,562,563,561,1038
|
|
20241107,094100,11457967,562,561,562,561,5467
|
|
20241107,094000,8390977,561,563,563,560,1754
|
|
20241107,093900,7408675,563,566,566,563,7280
|
|
20241107,093800,3302763,566,566,566,566,0
|
|
20241107,093700,3302763,566,566,566,566,2
|
|
20241107,093600,3301631,567,567,567,567,0
|
|
20241107,093500,3301631,567,567,567,567,0
|
|
20241107,093400,3301631,567,567,567,567,0
|
|
20241107,093300,3301631,567,567,567,567,1
|
|
20241107,093200,3301064,567,567,567,567,1
|
|
20241107,093100,3300497,566,566,566,566,0
|
|
20241107,093000,3300497,566,566,566,566,0
|
|
20241107,092900,3300497,566,566,566,566,0
|
|
20241107,092800,3300497,566,566,566,566,0
|
|
20241107,092700,3300497,566,566,566,566,15
|
|
20241107,092600,3292007,566,566,566,566,1985
|
|
20241107,092500,2168497,567,567,567,567,0
|
|
20241107,092400,2168497,567,567,567,567,0
|
|
20241107,092300,2168497,567,567,567,567,0
|
|
20241107,092200,2168497,567,567,567,567,0
|
|
20241107,092100,2168497,567,567,567,567,0
|
|
20241107,092000,2168497,567,567,567,567,0
|
|
20241107,091900,2168497,567,567,567,567,0
|
|
20241107,091800,2168497,567,567,567,567,300
|
|
20241107,091700,1998397,567,567,567,567,1
|
|
20241107,091600,1997830,566,566,566,566,0
|
|
20241107,091500,1997830,566,566,566,566,0
|
|
20241107,091400,1997830,566,566,566,566,117
|
|
20241107,091300,1931608,567,567,567,567,0
|
|
20241107,091200,1931608,567,567,567,567,1
|
|
20241107,091100,1931041,567,567,567,567,3
|
|
20241107,091000,1929340,566,566,566,566,0
|
|
20241107,090900,1929340,566,566,566,566,0
|
|
20241107,090800,1929340,566,566,566,566,26
|
|
20241107,090700,1914624,564,564,564,564,0
|
|
20241107,090600,1914624,564,564,564,564,0
|
|
20241107,090500,1914624,564,564,564,564,1
|
|
20241107,090400,1914060,570,570,570,570,0
|
|
20241107,090300,1914060,570,570,570,570,0
|
|
20241107,090200,1914060,570,570,570,570,0
|
|
20241107,090100,1914060,570,570,570,570,0
|
|
20241107,090000,1914060,570,570,570,570,1242
|