672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200900,67519862,726,726,726,726,4303
|
|
20241101,200800,67519862,726,726,726,726,0
|
|
20241101,200700,67519862,726,726,726,726,0
|
|
20241101,200600,67519862,726,726,726,726,0
|
|
20241101,200500,67519862,726,726,726,726,0
|
|
20241101,200400,67519862,726,726,726,726,0
|
|
20241101,200300,67519862,726,726,726,726,0
|
|
20241101,200200,67519862,726,726,726,726,0
|
|
20241101,200100,67519862,726,726,726,726,0
|
|
20241101,200000,67519862,726,726,726,726,0
|
|
20241101,195900,67519862,726,726,726,726,0
|
|
20241101,195800,67519862,726,726,726,726,0
|
|
20241101,195700,67519862,726,726,726,726,0
|
|
20241101,195600,67519862,726,726,726,726,0
|
|
20241101,195500,67519862,726,726,726,726,0
|
|
20241101,195400,67519862,726,726,726,726,0
|
|
20241101,195300,67519862,726,726,726,726,0
|
|
20241101,195200,67519862,726,726,726,726,0
|
|
20241101,195100,67519862,726,726,726,726,0
|
|
20241101,195000,67519862,726,726,726,726,0
|
|
20241101,194900,67519862,726,726,726,726,0
|
|
20241101,194800,67519862,726,726,726,726,0
|
|
20241101,194700,67519862,726,726,726,726,0
|
|
20241101,194600,67519862,726,726,726,726,0
|
|
20241101,194500,67519862,726,726,726,726,0
|
|
20241101,194400,67519862,726,726,726,726,0
|
|
20241101,194300,67519862,726,726,726,726,0
|
|
20241101,194200,67519862,726,726,726,726,0
|
|
20241101,194100,67519862,726,726,726,726,0
|
|
20241101,194000,67519862,726,726,726,726,0
|
|
20241101,193900,67519862,726,726,726,726,4303
|
|
20241101,193800,67519862,726,726,726,726,0
|
|
20241101,193700,67519862,726,726,726,726,0
|
|
20241101,193600,67519862,726,726,726,726,0
|
|
20241101,193500,67519862,726,726,726,726,0
|
|
20241101,193400,67519862,726,726,726,726,0
|
|
20241101,193300,67519862,726,726,726,726,0
|
|
20241101,193200,67519862,726,726,726,726,0
|
|
20241101,193100,67519862,726,726,726,726,0
|
|
20241101,193000,67519862,726,726,726,726,0
|
|
20241101,192900,67519862,726,726,726,726,0
|
|
20241101,192800,67519862,726,726,726,726,0
|
|
20241101,192700,67519862,726,726,726,726,0
|
|
20241101,192600,67519862,726,726,726,726,0
|
|
20241101,192500,67519862,726,726,726,726,0
|
|
20241101,192400,67519862,726,726,726,726,0
|
|
20241101,192300,67519862,726,726,726,726,0
|
|
20241101,192200,67519862,726,726,726,726,0
|
|
20241101,192100,67519862,726,726,726,726,0
|
|
20241101,192000,67519862,726,726,726,726,0
|
|
20241101,191900,67519862,726,726,726,726,0
|
|
20241101,191800,67519862,726,726,726,726,0
|
|
20241101,191700,67519862,726,726,726,726,0
|
|
20241101,191600,67519862,726,726,726,726,0
|
|
20241101,191500,67519862,726,726,726,726,0
|
|
20241101,191400,67519862,726,726,726,726,0
|
|
20241101,191300,67519862,726,726,726,726,0
|
|
20241101,191200,67519862,726,726,726,726,0
|
|
20241101,191100,67519862,726,726,726,726,0
|
|
20241101,191000,67519862,726,726,726,726,0
|
|
20241101,190900,67519862,726,726,726,726,4303
|
|
20241101,190800,67519862,726,726,726,726,0
|
|
20241101,190700,67519862,726,726,726,726,0
|
|
20241101,190600,67519862,726,726,726,726,0
|
|
20241101,190500,67519862,726,726,726,726,0
|
|
20241101,190400,67519862,726,726,726,726,0
|
|
20241101,190300,67519862,726,726,726,726,0
|
|
20241101,190200,67519862,726,726,726,726,0
|
|
20241101,190100,67519862,726,726,726,726,0
|
|
20241101,190000,67519862,726,726,726,726,0
|
|
20241101,185900,67519862,726,726,726,726,0
|
|
20241101,185800,67519862,726,726,726,726,0
|
|
20241101,185700,67519862,726,726,726,726,0
|
|
20241101,185600,67519862,726,726,726,726,0
|
|
20241101,185500,67519862,726,726,726,726,0
|
|
20241101,185400,67519862,726,726,726,726,0
|
|
20241101,185300,67519862,726,726,726,726,0
|
|
20241101,185200,67519862,726,726,726,726,0
|
|
20241101,185100,67519862,726,726,726,726,0
|
|
20241101,185000,67519862,726,726,726,726,0
|
|
20241101,184900,67519862,726,726,726,726,0
|
|
20241101,184800,67519862,726,726,726,726,0
|
|
20241101,184700,67519862,726,726,726,726,0
|
|
20241101,184600,67519862,726,726,726,726,0
|
|
20241101,184500,67519862,726,726,726,726,0
|
|
20241101,184400,67519862,726,726,726,726,0
|
|
20241101,184300,67519862,726,726,726,726,0
|
|
20241101,184200,67519862,726,726,726,726,0
|
|
20241101,184100,67519862,726,726,726,726,0
|
|
20241101,184000,67519862,726,726,726,726,0
|
|
20241101,183900,67519862,726,726,726,726,4303
|
|
20241101,183800,67519862,726,726,726,726,0
|
|
20241101,183700,67519862,726,726,726,726,0
|
|
20241101,183600,67519862,726,726,726,726,0
|
|
20241101,183500,67519862,726,726,726,726,0
|
|
20241101,183400,67519862,726,726,726,726,0
|
|
20241101,183300,67519862,726,726,726,726,0
|
|
20241101,183200,67519862,726,726,726,726,0
|
|
20241101,183100,67519862,726,726,726,726,0
|
|
20241101,183000,67519862,726,726,726,726,0
|
|
20241101,182900,67519862,726,726,726,726,0
|
|
20241101,182800,67519862,726,726,726,726,0
|
|
20241101,182700,67519862,726,726,726,726,0
|
|
20241101,182600,67519862,726,726,726,726,0
|
|
20241101,182500,67519862,726,726,726,726,0
|
|
20241101,182400,67519862,726,726,726,726,0
|
|
20241101,182300,67519862,726,726,726,726,0
|
|
20241101,182200,67519862,726,726,726,726,0
|
|
20241101,182100,67519862,726,726,726,726,0
|
|
20241101,182000,67519862,726,726,726,726,0
|
|
20241101,181900,67519862,726,726,726,726,0
|
|
20241101,181800,67519862,726,726,726,726,0
|
|
20241101,181700,67519862,726,726,726,726,0
|
|
20241101,181600,67519862,726,726,726,726,0
|
|
20241101,181500,67519862,726,726,726,726,0
|
|
20241101,181400,67519862,726,726,726,726,0
|
|
20241101,181300,67519862,726,726,726,726,0
|
|
20241101,181200,67519862,726,726,726,726,0
|
|
20241101,181100,67519862,726,726,726,726,0
|
|
20241101,181000,67519862,726,726,726,726,0
|
|
20241101,180900,67519862,726,726,726,726,4303
|
|
20241101,180800,67519862,726,726,726,726,0
|
|
20241101,180700,67519862,726,726,726,726,0
|
|
20241101,180600,67519862,726,726,726,726,0
|
|
20241101,180500,67519862,726,726,726,726,0
|
|
20241101,180400,67519862,726,726,726,726,0
|
|
20241101,180300,67519862,726,726,726,726,0
|
|
20241101,180200,67519862,726,726,726,726,0
|
|
20241101,180100,67519862,726,726,726,726,0
|
|
20241101,180000,67519862,726,726,726,726,0
|
|
20241101,175900,67519862,726,726,726,726,0
|
|
20241101,175800,67519862,726,726,726,726,0
|
|
20241101,175700,67519862,726,726,726,726,0
|
|
20241101,175600,67519862,726,726,726,726,0
|
|
20241101,175500,67519862,726,726,726,726,0
|
|
20241101,175400,67519862,726,726,726,726,0
|
|
20241101,175300,67519862,726,726,726,726,0
|
|
20241101,175200,67519862,726,726,726,726,0
|
|
20241101,175100,67519862,726,726,726,726,0
|
|
20241101,175000,67519862,726,726,726,726,0
|
|
20241101,174900,67519862,726,726,726,726,0
|
|
20241101,174800,67519862,726,726,726,726,0
|
|
20241101,174700,67519862,726,726,726,726,0
|
|
20241101,174600,67519862,726,726,726,726,0
|
|
20241101,174500,67519862,726,726,726,726,0
|
|
20241101,174400,67519862,726,726,726,726,0
|
|
20241101,174300,67519862,726,726,726,726,0
|
|
20241101,174200,67519862,726,726,726,726,0
|
|
20241101,174100,67519862,726,726,726,726,0
|
|
20241101,174000,67519862,726,726,726,726,0
|
|
20241101,173900,67519862,726,726,726,726,4303
|
|
20241101,173800,67519862,726,726,726,726,0
|
|
20241101,173700,67519862,726,726,726,726,0
|
|
20241101,173600,67519862,726,726,726,726,0
|
|
20241101,173500,67519862,726,726,726,726,0
|
|
20241101,173400,67519862,726,726,726,726,0
|
|
20241101,173300,67519862,726,726,726,726,0
|
|
20241101,173200,67519862,726,726,726,726,0
|
|
20241101,173100,67519862,726,726,726,726,0
|
|
20241101,173000,67519862,726,726,726,726,0
|
|
20241101,172900,67519862,726,726,726,726,0
|
|
20241101,172800,67519862,726,726,726,726,0
|
|
20241101,172700,67519862,726,726,726,726,0
|
|
20241101,172600,67519862,726,726,726,726,0
|
|
20241101,172500,67519862,726,726,726,726,0
|
|
20241101,172400,67519862,726,726,726,726,0
|
|
20241101,172300,67519862,726,726,726,726,0
|
|
20241101,172200,67519862,726,726,726,726,0
|
|
20241101,172100,67519862,726,726,726,726,0
|
|
20241101,172000,67519862,726,726,726,726,0
|
|
20241101,171900,67519862,726,726,726,726,0
|
|
20241101,171800,67519862,726,726,726,726,0
|
|
20241101,171700,67519862,726,726,726,726,0
|
|
20241101,171600,67519862,726,726,726,726,0
|
|
20241101,171500,67519862,726,726,726,726,0
|
|
20241101,171400,67519862,726,726,726,726,0
|
|
20241101,171300,67519862,726,726,726,726,0
|
|
20241101,171200,67519862,726,726,726,726,0
|
|
20241101,171100,67519862,726,726,726,726,0
|
|
20241101,171000,67519862,726,726,726,726,0
|
|
20241101,170900,67519862,726,726,726,726,4303
|
|
20241101,170800,67519862,726,726,726,726,0
|
|
20241101,170700,67519862,726,726,726,726,0
|
|
20241101,170600,67519862,726,726,726,726,0
|
|
20241101,170500,67519862,726,726,726,726,0
|
|
20241101,170400,67519862,726,726,726,726,0
|
|
20241101,170300,67519862,726,726,726,726,0
|
|
20241101,170200,67519862,726,726,726,726,0
|
|
20241101,170100,67519862,726,726,726,726,0
|
|
20241101,170000,67519862,726,726,726,726,0
|
|
20241101,165900,67519862,726,726,726,726,0
|
|
20241101,165800,67519862,726,726,726,726,0
|
|
20241101,165700,67519862,726,726,726,726,0
|
|
20241101,165600,67519862,726,726,726,726,0
|
|
20241101,165500,67519862,726,726,726,726,0
|
|
20241101,165400,67519862,726,726,726,726,0
|
|
20241101,165300,67519862,726,726,726,726,0
|
|
20241101,165200,67519862,726,726,726,726,0
|
|
20241101,165100,67519862,726,726,726,726,0
|
|
20241101,165000,67519862,726,726,726,726,0
|
|
20241101,164900,67519862,726,726,726,726,0
|
|
20241101,164800,67519862,726,726,726,726,0
|
|
20241101,164700,67519862,726,726,726,726,0
|
|
20241101,164600,67519862,726,726,726,726,0
|
|
20241101,164500,67519862,726,726,726,726,0
|
|
20241101,164400,67519862,726,726,726,726,0
|
|
20241101,164300,67519862,726,726,726,726,0
|
|
20241101,164200,67519862,726,726,726,726,0
|
|
20241101,164100,67519862,726,726,726,726,0
|
|
20241101,164000,67519862,726,726,726,726,0
|
|
20241101,163900,67519862,726,726,726,726,4303
|
|
20241101,163800,67519862,726,726,726,726,0
|
|
20241101,163700,67519862,726,726,726,726,0
|
|
20241101,163600,67519862,726,726,726,726,0
|
|
20241101,163500,67519862,726,726,726,726,0
|
|
20241101,163400,67519862,726,726,726,726,0
|
|
20241101,163300,67519862,726,726,726,726,0
|
|
20241101,163200,67519862,726,726,726,726,0
|
|
20241101,163100,67519862,726,726,726,726,0
|
|
20241101,163000,67519862,726,726,726,726,0
|
|
20241101,162900,67519862,726,726,726,726,0
|
|
20241101,162800,67519862,726,726,726,726,0
|
|
20241101,162700,67519862,726,726,726,726,0
|
|
20241101,162600,67519862,726,726,726,726,0
|
|
20241101,162500,67519862,726,726,726,726,0
|
|
20241101,162400,67519862,726,726,726,726,0
|
|
20241101,162300,67519862,726,726,726,726,0
|
|
20241101,162200,67519862,726,726,726,726,0
|
|
20241101,162100,67519862,726,726,726,726,0
|
|
20241101,162000,67519862,726,726,726,726,0
|
|
20241101,161900,67519862,726,726,726,726,0
|
|
20241101,161800,67519862,726,726,726,726,0
|
|
20241101,161700,67519862,726,726,726,726,0
|
|
20241101,161600,67519862,726,726,726,726,0
|
|
20241101,161500,67519862,726,726,726,726,0
|
|
20241101,161400,67519862,726,726,726,726,0
|
|
20241101,161300,67519862,726,726,726,726,0
|
|
20241101,161200,67519862,726,726,726,726,0
|
|
20241101,161100,67519862,726,726,726,726,0
|
|
20241101,161000,67519862,726,726,726,726,0
|
|
20241101,160900,67519862,726,726,726,726,4303
|
|
20241101,160800,67519862,726,726,726,726,0
|
|
20241101,160700,67519862,726,726,726,726,0
|
|
20241101,160600,67519862,726,726,726,726,0
|
|
20241101,160500,67519862,726,726,726,726,0
|
|
20241101,160400,67519862,726,726,726,726,0
|
|
20241101,160300,67519862,726,726,726,726,0
|
|
20241101,160200,67519862,726,726,726,726,0
|
|
20241101,160100,67519862,726,726,726,726,0
|
|
20241101,160000,67519862,726,726,726,726,0
|
|
20241101,155900,67519862,726,726,726,726,0
|
|
20241101,155800,67519862,726,726,726,726,0
|
|
20241101,155700,67519862,726,726,726,726,0
|
|
20241101,155600,67519862,726,726,726,726,0
|
|
20241101,155500,67519862,726,726,726,726,0
|
|
20241101,155400,67519862,726,726,726,726,0
|
|
20241101,155300,67519862,726,726,726,726,0
|
|
20241101,155200,67519862,726,726,726,726,0
|
|
20241101,155100,67519862,726,726,726,726,0
|
|
20241101,155000,67519862,726,726,726,726,0
|
|
20241101,154900,67519862,726,726,726,726,0
|
|
20241101,154800,67519862,726,726,726,726,0
|
|
20241101,154700,67519862,726,726,726,726,0
|
|
20241101,154600,67519862,726,726,726,726,0
|
|
20241101,154500,67519862,726,726,726,726,0
|
|
20241101,154400,67519862,726,726,726,726,0
|
|
20241101,154300,67519862,726,726,726,726,0
|
|
20241101,154200,67519862,726,726,726,726,0
|
|
20241101,154100,67519862,726,726,726,726,0
|
|
20241101,154000,67519862,726,726,726,726,0
|
|
20241101,153900,67519862,726,726,726,726,4303
|
|
20241101,153800,67519862,726,726,726,726,0
|
|
20241101,153700,67519862,726,726,726,726,0
|
|
20241101,153600,67519862,726,726,726,726,0
|
|
20241101,153500,67519862,726,726,726,726,0
|
|
20241101,153400,67519862,726,726,726,726,0
|
|
20241101,153300,67519862,726,726,726,726,0
|
|
20241101,153200,67519862,726,726,726,726,0
|
|
20241101,153100,67519862,726,726,726,726,0
|
|
20241101,153000,67519862,726,726,726,726,4303
|
|
20241101,152900,64395884,742,742,742,742,0
|
|
20241101,152800,64395884,742,742,742,742,0
|
|
20241101,152700,64395884,742,742,742,742,0
|
|
20241101,152600,64395884,742,742,742,742,0
|
|
20241101,152500,64395884,742,742,742,742,0
|
|
20241101,152400,64395884,742,742,742,742,0
|
|
20241101,152300,64395884,742,742,742,742,0
|
|
20241101,152200,64395884,742,742,742,742,0
|
|
20241101,152100,64395884,742,742,742,742,0
|
|
20241101,152000,64395884,742,742,742,742,0
|
|
20241101,151900,64395884,742,726,742,726,10607
|
|
20241101,151800,56649952,726,726,726,726,5000
|
|
20241101,151700,53019952,726,727,727,726,107
|
|
20241101,151600,52942170,731,731,731,731,0
|
|
20241101,151500,52942170,731,731,731,731,0
|
|
20241101,151400,52942170,731,731,731,731,0
|
|
20241101,151300,52942170,731,730,731,730,200
|
|
20241101,151200,52796166,730,728,730,726,8000
|
|
20241101,151100,46979786,730,730,730,730,0
|
|
20241101,151000,46979786,730,730,730,730,0
|
|
20241101,150900,46979786,730,730,730,730,1
|
|
20241101,150800,46979056,730,729,730,729,82
|
|
20241101,150700,46919275,730,729,730,729,54
|
|
20241101,150600,46879905,729,729,729,729,50
|
|
20241101,150500,46843455,730,730,730,730,0
|
|
20241101,150400,46843455,730,729,730,729,665
|
|
20241101,150300,46358669,729,729,729,729,0
|
|
20241101,150200,46358669,729,729,729,729,0
|
|
20241101,150100,46358669,729,729,729,729,0
|
|
20241101,150000,46358669,729,729,729,729,0
|
|
20241101,145900,46358669,729,729,729,729,506
|
|
20241101,145800,45989795,730,730,730,730,0
|
|
20241101,145700,45989795,730,730,730,730,0
|
|
20241101,145600,45989795,730,730,730,730,0
|
|
20241101,145500,45989795,730,729,730,729,2
|
|
20241101,145400,45988336,729,729,729,729,110
|
|
20241101,145300,45908146,730,730,730,730,0
|
|
20241101,145200,45908146,730,730,730,730,0
|
|
20241101,145100,45908146,730,730,730,730,0
|
|
20241101,145000,45908146,730,730,730,730,0
|
|
20241101,144900,45908146,730,730,730,730,0
|
|
20241101,144800,45908146,730,730,730,730,1
|
|
20241101,144700,45907416,730,730,730,730,0
|
|
20241101,144600,45907416,730,729,730,729,154
|
|
20241101,144500,45795050,730,730,730,730,7
|
|
20241101,144400,45789940,730,730,730,730,1
|
|
20241101,144300,45789210,731,731,731,731,8
|
|
20241101,144200,45783362,731,731,731,731,0
|
|
20241101,144100,45783362,731,731,731,731,0
|
|
20241101,144000,45783362,731,731,731,731,0
|
|
20241101,143900,45783362,731,731,731,731,0
|
|
20241101,143800,45783362,731,731,731,731,0
|
|
20241101,143700,45783362,731,731,731,731,0
|
|
20241101,143600,45783362,731,731,731,731,0
|
|
20241101,143500,45783362,731,731,731,731,6
|
|
20241101,143400,45778976,732,732,732,732,0
|
|
20241101,143300,45778976,732,732,732,732,0
|
|
20241101,143200,45778976,732,732,732,732,0
|
|
20241101,143100,45778976,732,732,732,732,0
|
|
20241101,143000,45778976,732,732,732,732,0
|
|
20241101,142900,45778976,732,732,732,732,0
|
|
20241101,142800,45778976,732,732,732,732,0
|
|
20241101,142700,45778976,732,728,732,728,100
|
|
20241101,142600,45705938,728,728,728,728,37
|
|
20241101,142500,45679002,729,728,729,728,150
|
|
20241101,142400,45569762,726,727,727,726,1040
|
|
20241101,142300,44814712,729,729,729,729,0
|
|
20241101,142200,44814712,729,729,729,729,0
|
|
20241101,142100,44814712,729,729,729,729,0
|
|
20241101,142000,44814712,729,729,729,729,0
|
|
20241101,141900,44814712,729,729,729,729,0
|
|
20241101,141800,44814712,729,729,729,729,0
|
|
20241101,141700,44814712,729,729,729,729,0
|
|
20241101,141600,44814712,729,729,729,729,11
|
|
20241101,141500,44806693,726,726,726,726,0
|
|
20241101,141400,44806693,726,726,726,726,0
|
|
20241101,141300,44806693,726,726,726,726,0
|
|
20241101,141200,44806693,726,726,726,726,0
|
|
20241101,141100,44806693,726,726,726,726,22
|
|
20241101,141000,44790721,730,730,730,730,0
|
|
20241101,140900,44790721,730,730,730,730,0
|
|
20241101,140800,44790721,730,729,730,726,1820
|
|
20241101,140700,43467141,731,731,731,731,0
|
|
20241101,140600,43467141,731,731,731,731,1
|
|
20241101,140500,43466410,733,733,733,733,0
|
|
20241101,140400,43466410,733,733,733,733,0
|
|
20241101,140300,43466410,733,733,733,733,10
|
|
20241101,140200,43459080,731,730,731,730,84
|
|
20241101,140100,43397730,730,730,730,730,1
|
|
20241101,140000,43397000,728,728,728,728,0
|
|
20241101,135900,43397000,728,728,728,728,0
|
|
20241101,135800,43397000,728,728,728,728,0
|
|
20241101,135700,43397000,728,728,728,728,0
|
|
20241101,135600,43397000,728,730,730,728,280
|
|
20241101,135500,43193001,730,730,730,730,0
|
|
20241101,135400,43193001,730,730,730,730,0
|
|
20241101,135300,43193001,730,730,730,730,0
|
|
20241101,135200,43193001,730,730,730,730,4
|
|
20241101,135100,43190081,730,730,730,730,1
|
|
20241101,135000,43189351,730,730,730,730,1090
|
|
20241101,134900,42393651,730,730,730,730,0
|
|
20241101,134800,42393651,730,730,730,730,0
|
|
20241101,134700,42393651,730,730,730,730,0
|
|
20241101,134600,42393651,730,730,730,730,54
|
|
20241101,134500,42354231,731,731,731,731,0
|
|
20241101,134400,42354231,731,731,731,731,23
|
|
20241101,134300,42337418,731,731,731,731,0
|
|
20241101,134200,42337418,731,731,731,731,0
|
|
20241101,134100,42337418,731,732,732,731,51
|
|
20241101,134000,42300087,732,732,732,732,0
|
|
20241101,133900,42300087,732,732,732,732,0
|
|
20241101,133800,42300087,732,732,732,732,0
|
|
20241101,133700,42300087,732,732,732,732,0
|
|
20241101,133600,42300087,732,732,732,732,0
|
|
20241101,133500,42300087,732,732,732,732,46
|
|
20241101,133400,42266415,732,732,732,732,0
|
|
20241101,133300,42266415,732,732,732,732,0
|
|
20241101,133200,42266415,732,732,732,732,0
|
|
20241101,133100,42266415,732,733,733,732,115
|
|
20241101,133000,42182175,733,733,733,733,0
|
|
20241101,132900,42182175,733,733,733,733,0
|
|
20241101,132800,42182175,733,733,733,733,0
|
|
20241101,132700,42182175,733,733,733,733,0
|
|
20241101,132600,42182175,733,733,733,733,8
|
|
20241101,132500,42176311,734,734,734,734,0
|
|
20241101,132400,42176311,734,734,734,734,0
|
|
20241101,132300,42176311,734,734,734,734,0
|
|
20241101,132200,42176311,734,734,734,734,0
|
|
20241101,132100,42176311,734,734,734,734,0
|
|
20241101,132000,42176311,734,734,734,734,0
|
|
20241101,131900,42176311,734,734,734,734,0
|
|
20241101,131800,42176311,734,734,734,734,0
|
|
20241101,131700,42176311,734,734,734,734,0
|
|
20241101,131600,42176311,734,734,734,734,0
|
|
20241101,131500,42176311,734,734,734,734,0
|
|
20241101,131400,42176311,734,734,734,734,0
|
|
20241101,131300,42176311,734,734,734,734,0
|
|
20241101,131200,42176311,734,734,734,734,0
|
|
20241101,131100,42176311,734,734,734,734,0
|
|
20241101,131000,42176311,734,734,734,734,0
|
|
20241101,130900,42176311,734,734,734,734,0
|
|
20241101,130800,42176311,734,734,734,734,0
|
|
20241101,130700,42176311,734,734,734,734,0
|
|
20241101,130600,42176311,734,734,734,734,0
|
|
20241101,130500,42176311,734,734,734,734,0
|
|
20241101,130400,42176311,734,734,734,734,0
|
|
20241101,130300,42176311,734,734,734,734,0
|
|
20241101,130200,42176311,734,734,734,734,0
|
|
20241101,130100,42176311,734,734,734,734,0
|
|
20241101,130000,42176311,734,734,734,734,0
|
|
20241101,125900,42176311,734,733,734,733,10
|
|
20241101,125800,42168974,733,733,733,733,0
|
|
20241101,125700,42168974,733,733,733,733,0
|
|
20241101,125600,42168974,733,733,733,733,0
|
|
20241101,125500,42168974,733,733,733,733,0
|
|
20241101,125400,42168974,733,733,733,733,0
|
|
20241101,125300,42168974,733,733,733,733,8
|
|
20241101,125200,42163110,733,733,733,733,15
|
|
20241101,125100,42152115,733,733,733,733,0
|
|
20241101,125000,42152115,733,733,733,733,1
|
|
20241101,124900,42151382,734,731,734,731,510
|
|
20241101,124800,41777045,731,731,731,731,2
|
|
20241101,124700,41775583,731,731,731,731,2
|
|
20241101,124600,41774121,731,731,731,731,2
|
|
20241101,124500,41772659,731,731,731,731,2
|
|
20241101,124400,41771197,731,731,733,731,4
|
|
20241101,124300,41768269,731,731,731,731,2
|
|
20241101,124200,41766807,731,732,732,731,42
|
|
20241101,124100,41736065,731,731,731,731,2
|
|
20241101,124000,41734603,731,731,731,731,2
|
|
20241101,123900,41733141,732,731,732,731,11
|
|
20241101,123800,41725091,731,730,731,730,21
|
|
20241101,123700,41709741,730,730,730,730,2
|
|
20241101,123600,41708281,730,731,731,730,36
|
|
20241101,123500,41681966,731,731,732,731,11
|
|
20241101,123400,41673924,731,731,731,731,0
|
|
20241101,123300,41673924,731,731,731,731,0
|
|
20241101,123200,41673924,731,731,731,731,55
|
|
20241101,123100,41633719,732,732,732,732,4
|
|
20241101,123000,41630791,732,733,733,732,7
|
|
20241101,122900,41625661,732,732,732,732,0
|
|
20241101,122800,41625661,732,732,732,732,50
|
|
20241101,122700,41589061,732,732,732,732,4
|
|
20241101,122600,41586133,732,732,732,732,0
|
|
20241101,122500,41586133,732,732,732,732,1
|
|
20241101,122400,41585401,730,730,730,730,0
|
|
20241101,122300,41585401,730,730,730,730,0
|
|
20241101,122200,41585401,730,730,730,730,0
|
|
20241101,122100,41585401,730,730,730,730,0
|
|
20241101,122000,41585401,730,730,730,730,0
|
|
20241101,121900,41585401,730,730,730,730,50
|
|
20241101,121800,41548901,733,733,733,733,1
|
|
20241101,121700,41548168,734,734,734,734,0
|
|
20241101,121600,41548168,734,734,734,734,100
|
|
20241101,121500,41474768,734,734,734,734,0
|
|
20241101,121400,41474768,734,732,734,732,100
|
|
20241101,121300,41401442,730,730,730,730,1
|
|
20241101,121200,41400712,731,731,731,731,0
|
|
20241101,121100,41400712,731,730,731,730,109
|
|
20241101,121000,41321088,731,731,731,731,1
|
|
20241101,120900,41320357,730,730,730,730,0
|
|
20241101,120800,41320357,730,730,730,730,0
|
|
20241101,120700,41320357,730,730,730,730,0
|
|
20241101,120600,41320357,730,730,730,730,0
|
|
20241101,120500,41320357,730,730,732,730,327
|
|
20241101,120400,41081590,730,731,731,730,368
|
|
20241101,120300,40812820,731,731,731,731,0
|
|
20241101,120200,40812820,731,731,731,731,0
|
|
20241101,120100,40812820,731,731,731,731,0
|
|
20241101,120000,40812820,731,731,731,731,52
|
|
20241101,115900,40774808,730,730,730,730,0
|
|
20241101,115800,40774808,730,730,730,730,0
|
|
20241101,115700,40774808,730,730,730,730,0
|
|
20241101,115600,40774808,730,730,730,730,282
|
|
20241101,115500,40568948,730,730,730,730,1
|
|
20241101,115400,40568218,730,730,730,730,1
|
|
20241101,115300,40567488,729,729,729,729,0
|
|
20241101,115200,40567488,729,729,729,729,0
|
|
20241101,115100,40567488,729,730,730,729,61
|
|
20241101,115000,40523012,730,730,730,730,0
|
|
20241101,114900,40523012,730,730,730,730,0
|
|
20241101,114800,40523012,730,730,730,730,0
|
|
20241101,114700,40523012,730,730,730,730,0
|
|
20241101,114600,40523012,730,729,730,729,55
|
|
20241101,114500,40482916,730,730,730,730,1
|
|
20241101,114400,40482186,731,731,731,731,0
|
|
20241101,114300,40482186,731,731,731,731,0
|
|
20241101,114200,40482186,731,731,731,731,0
|
|
20241101,114100,40482186,731,731,731,731,0
|
|
20241101,114000,40482186,731,731,731,731,1
|
|
20241101,113900,40481455,731,731,731,731,0
|
|
20241101,113800,40481455,731,731,731,731,0
|
|
20241101,113700,40481455,731,731,731,731,0
|
|
20241101,113600,40481455,731,731,731,731,0
|
|
20241101,113500,40481455,731,731,731,731,0
|
|
20241101,113400,40481455,731,731,731,731,1
|
|
20241101,113300,40480724,731,731,731,731,1
|
|
20241101,113200,40479993,729,729,729,729,0
|
|
20241101,113100,40479993,729,729,729,729,0
|
|
20241101,113000,40479993,729,729,729,729,0
|
|
20241101,112900,40479993,729,729,729,729,0
|
|
20241101,112800,40479993,729,729,729,729,0
|
|
20241101,112700,40479993,729,729,729,729,0
|
|
20241101,112600,40479993,729,729,729,729,2
|
|
20241101,112500,40478535,730,730,730,730,0
|
|
20241101,112400,40478535,730,730,730,730,0
|
|
20241101,112300,40478535,730,730,730,730,0
|
|
20241101,112200,40478535,730,730,730,730,55
|
|
20241101,112100,40438385,731,731,731,731,0
|
|
20241101,112000,40438385,731,731,731,731,0
|
|
20241101,111900,40438385,731,731,731,731,0
|
|
20241101,111800,40438385,731,731,731,731,0
|
|
20241101,111700,40438385,731,731,731,731,0
|
|
20241101,111600,40438385,731,731,731,731,0
|
|
20241101,111500,40438385,731,731,731,731,0
|
|
20241101,111400,40438385,731,731,731,731,0
|
|
20241101,111300,40438385,731,731,731,731,21
|
|
20241101,111200,40423034,732,732,732,732,0
|
|
20241101,111100,40423034,732,732,732,732,1
|
|
20241101,111000,40422302,733,733,733,733,0
|
|
20241101,110900,40422302,733,733,733,733,0
|
|
20241101,110800,40422302,733,733,733,733,1
|
|
20241101,110700,40421569,734,734,734,734,308
|
|
20241101,110600,40195497,738,738,738,738,0
|
|
20241101,110500,40195497,738,738,738,738,0
|
|
20241101,110400,40195497,738,738,738,738,0
|
|
20241101,110300,40195497,738,738,738,738,0
|
|
20241101,110200,40195497,738,738,738,738,0
|
|
20241101,110100,40195497,738,738,738,738,0
|
|
20241101,110000,40195497,738,738,738,738,0
|
|
20241101,105900,40195497,738,738,738,738,0
|
|
20241101,105800,40195497,738,738,738,738,1
|
|
20241101,105700,40194759,735,735,735,735,0
|
|
20241101,105600,40194759,735,740,740,735,2245
|
|
20241101,105500,38533479,740,740,740,740,0
|
|
20241101,105400,38533479,740,740,740,740,0
|
|
20241101,105300,38533479,740,740,740,740,0
|
|
20241101,105200,38533479,740,740,740,740,1
|
|
20241101,105100,38532739,743,743,743,743,0
|
|
20241101,105000,38532739,743,743,743,743,0
|
|
20241101,104900,38532739,743,735,743,733,26
|
|
20241101,104800,38513483,742,731,742,731,640
|
|
20241101,104700,38043203,731,730,731,730,12100
|
|
20241101,104600,29198324,728,729,729,728,2002
|
|
20241101,104500,27739050,730,730,730,730,49
|
|
20241101,104400,27703280,729,729,729,729,54
|
|
20241101,104300,27663914,730,730,730,730,966
|
|
20241101,104200,26958734,731,730,731,730,74
|
|
20241101,104100,26904711,730,731,731,730,590
|
|
20241101,104000,26473552,731,731,731,731,0
|
|
20241101,103900,26473552,731,731,731,731,0
|
|
20241101,103800,26473552,731,731,731,731,0
|
|
20241101,103700,26473552,731,731,731,731,0
|
|
20241101,103600,26473552,731,732,732,731,58
|
|
20241101,103500,26431151,732,732,732,732,467
|
|
20241101,103400,26089307,732,732,732,732,1
|
|
20241101,103300,26088575,731,731,731,731,55
|
|
20241101,103200,26048370,732,732,732,732,0
|
|
20241101,103100,26048370,732,732,732,732,1
|
|
20241101,103000,26047638,732,732,732,732,0
|
|
20241101,102900,26047638,732,732,732,732,79
|
|
20241101,102800,25989810,732,732,732,732,0
|
|
20241101,102700,25989810,732,732,732,732,31
|
|
20241101,102600,25967118,733,733,733,733,0
|
|
20241101,102500,25967118,733,733,733,733,0
|
|
20241101,102400,25967118,733,733,733,733,0
|
|
20241101,102300,25967118,733,733,733,733,1
|
|
20241101,102200,25966385,731,731,731,731,0
|
|
20241101,102100,25966385,731,733,733,731,3
|
|
20241101,102000,25964190,733,733,733,733,0
|
|
20241101,101900,25964190,733,733,733,733,0
|
|
20241101,101800,25964190,733,733,733,733,0
|
|
20241101,101700,25964190,733,733,733,733,0
|
|
20241101,101600,25964190,733,733,733,733,2
|
|
20241101,101500,25962724,734,734,734,734,0
|
|
20241101,101400,25962724,734,734,734,734,2
|
|
20241101,101300,25961256,732,732,732,732,0
|
|
20241101,101200,25961256,732,733,733,732,140
|
|
20241101,101100,25858775,732,732,732,732,0
|
|
20241101,101000,25858775,732,732,732,732,0
|
|
20241101,100900,25858775,732,735,735,732,10
|
|
20241101,100800,25851436,736,736,736,736,7
|
|
20241101,100700,25846284,736,736,736,736,3
|
|
20241101,100600,25844076,736,736,736,736,5
|
|
20241101,100500,25840396,735,735,735,735,0
|
|
20241101,100400,25840396,735,735,735,735,0
|
|
20241101,100300,25840396,735,735,735,735,0
|
|
20241101,100200,25840396,735,735,735,735,0
|
|
20241101,100100,25840396,735,735,735,735,0
|
|
20241101,100000,25840396,735,737,737,735,601
|
|
20241101,095900,25397461,737,738,738,737,115
|
|
20241101,095800,25312593,738,738,738,738,0
|
|
20241101,095700,25312593,738,738,738,738,385
|
|
20241101,095600,25028463,738,740,740,738,6
|
|
20241101,095500,25024028,740,740,740,740,2
|
|
20241101,095400,25022548,740,740,740,740,0
|
|
20241101,095300,25022548,740,740,740,740,0
|
|
20241101,095200,25022548,740,740,740,740,1
|
|
20241101,095100,25021808,741,741,741,741,1
|
|
20241101,095000,25021067,740,740,740,740,0
|
|
20241101,094900,25021067,740,743,743,740,11
|
|
20241101,094800,25012897,743,743,743,743,0
|
|
20241101,094700,25012897,743,743,743,743,8
|
|
20241101,094600,25006953,739,739,739,739,0
|
|
20241101,094500,25006953,739,739,739,739,0
|
|
20241101,094400,25006953,739,739,739,739,0
|
|
20241101,094300,25006953,739,739,739,739,0
|
|
20241101,094200,25006953,739,739,739,739,0
|
|
20241101,094100,25006953,739,744,745,739,501
|
|
20241101,094000,24633824,744,744,744,744,0
|
|
20241101,093900,24633824,744,744,744,744,0
|
|
20241101,093800,24633824,744,744,744,744,0
|
|
20241101,093700,24633824,744,744,744,744,0
|
|
20241101,093600,24633824,744,744,744,744,0
|
|
20241101,093500,24633824,744,744,744,744,1
|
|
20241101,093400,24633080,738,738,738,738,1
|
|
20241101,093300,24632342,744,742,744,742,3
|
|
20241101,093200,24630114,740,740,740,740,0
|
|
20241101,093100,24630114,740,740,740,740,0
|
|
20241101,093000,24630114,740,740,740,740,0
|
|
20241101,092900,24630114,740,740,740,740,0
|
|
20241101,092800,24630114,740,739,740,733,6
|
|
20241101,092700,24625697,745,745,745,745,0
|
|
20241101,092600,24625697,745,745,745,745,1
|
|
20241101,092500,24624952,746,746,746,746,0
|
|
20241101,092400,24624952,746,746,746,746,0
|
|
20241101,092300,24624952,746,746,746,746,0
|
|
20241101,092200,24624952,746,746,746,746,0
|
|
20241101,092100,24624952,746,746,746,746,0
|
|
20241101,092000,24624952,746,746,746,746,0
|
|
20241101,091900,24624952,746,746,746,746,0
|
|
20241101,091800,24624952,746,746,746,746,0
|
|
20241101,091700,24624952,746,746,746,746,0
|
|
20241101,091600,24624952,746,746,746,746,2000
|
|
20241101,091500,23132952,746,746,746,746,935
|
|
20241101,091400,22435442,746,746,746,746,134
|
|
20241101,091300,22335478,746,746,746,746,0
|
|
20241101,091200,22335478,746,746,746,746,0
|
|
20241101,091100,22335478,746,746,746,746,0
|
|
20241101,091000,22335478,746,746,746,746,0
|
|
20241101,090900,22335478,746,742,746,742,3
|
|
20241101,090800,22333246,734,737,737,734,203
|
|
20241101,090700,22184240,739,739,739,739,0
|
|
20241101,090600,22184240,739,739,739,739,0
|
|
20241101,090500,22184240,739,739,739,739,1
|
|
20241101,090400,22183501,741,748,749,741,369
|
|
20241101,090300,21907298,748,720,748,720,4679
|
|
20241101,090200,18513484,719,719,719,719,1646
|
|
20241101,090100,17330010,720,727,727,710,8740
|
|
20241101,090000,11091221,713,732,733,712,15191
|