627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192400,27956406,575,575,575,575,1664
|
|
20241101,192300,27956406,575,575,575,575,0
|
|
20241101,192200,27956406,575,575,575,575,0
|
|
20241101,192100,27956406,575,575,575,575,0
|
|
20241101,192000,27956406,575,575,575,575,0
|
|
20241101,191900,27956406,575,575,575,575,0
|
|
20241101,191800,27956406,575,575,575,575,0
|
|
20241101,191700,27956406,575,575,575,575,0
|
|
20241101,191600,27956406,575,575,575,575,0
|
|
20241101,191500,27956406,575,575,575,575,0
|
|
20241101,191400,27956406,575,575,575,575,0
|
|
20241101,191300,27956406,575,575,575,575,0
|
|
20241101,191200,27956406,575,575,575,575,0
|
|
20241101,191100,27956406,575,575,575,575,0
|
|
20241101,191000,27956406,575,575,575,575,0
|
|
20241101,190900,27956406,575,575,575,575,0
|
|
20241101,190800,27956406,575,575,575,575,0
|
|
20241101,190700,27956406,575,575,575,575,0
|
|
20241101,190600,27956406,575,575,575,575,0
|
|
20241101,190500,27956406,575,575,575,575,0
|
|
20241101,190400,27956406,575,575,575,575,0
|
|
20241101,190300,27956406,575,575,575,575,0
|
|
20241101,190200,27956406,575,575,575,575,0
|
|
20241101,190100,27956406,575,575,575,575,0
|
|
20241101,190000,27956406,575,575,575,575,0
|
|
20241101,185900,27956406,575,575,575,575,0
|
|
20241101,185800,27956406,575,575,575,575,0
|
|
20241101,185700,27956406,575,575,575,575,0
|
|
20241101,185600,27956406,575,575,575,575,0
|
|
20241101,185500,27956406,575,575,575,575,0
|
|
20241101,185400,27956406,575,575,575,575,1664
|
|
20241101,185300,27956406,575,575,575,575,0
|
|
20241101,185200,27956406,575,575,575,575,0
|
|
20241101,185100,27956406,575,575,575,575,0
|
|
20241101,185000,27956406,575,575,575,575,0
|
|
20241101,184900,27956406,575,575,575,575,0
|
|
20241101,184800,27956406,575,575,575,575,0
|
|
20241101,184700,27956406,575,575,575,575,0
|
|
20241101,184600,27956406,575,575,575,575,0
|
|
20241101,184500,27956406,575,575,575,575,0
|
|
20241101,184400,27956406,575,575,575,575,0
|
|
20241101,184300,27956406,575,575,575,575,0
|
|
20241101,184200,27956406,575,575,575,575,0
|
|
20241101,184100,27956406,575,575,575,575,0
|
|
20241101,184000,27956406,575,575,575,575,0
|
|
20241101,183900,27956406,575,575,575,575,0
|
|
20241101,183800,27956406,575,575,575,575,0
|
|
20241101,183700,27956406,575,575,575,575,0
|
|
20241101,183600,27956406,575,575,575,575,0
|
|
20241101,183500,27956406,575,575,575,575,0
|
|
20241101,183400,27956406,575,575,575,575,0
|
|
20241101,183300,27956406,575,575,575,575,0
|
|
20241101,183200,27956406,575,575,575,575,0
|
|
20241101,183100,27956406,575,575,575,575,0
|
|
20241101,183000,27956406,575,575,575,575,0
|
|
20241101,182900,27956406,575,575,575,575,0
|
|
20241101,182800,27956406,575,575,575,575,0
|
|
20241101,182700,27956406,575,575,575,575,0
|
|
20241101,182600,27956406,575,575,575,575,0
|
|
20241101,182500,27956406,575,575,575,575,0
|
|
20241101,182400,27956406,575,575,575,575,1664
|
|
20241101,182300,27956406,575,575,575,575,0
|
|
20241101,182200,27956406,575,575,575,575,0
|
|
20241101,182100,27956406,575,575,575,575,0
|
|
20241101,182000,27956406,575,575,575,575,0
|
|
20241101,181900,27956406,575,575,575,575,0
|
|
20241101,181800,27956406,575,575,575,575,0
|
|
20241101,181700,27956406,575,575,575,575,0
|
|
20241101,181600,27956406,575,575,575,575,0
|
|
20241101,181500,27956406,575,575,575,575,0
|
|
20241101,181400,27956406,575,575,575,575,0
|
|
20241101,181300,27956406,575,575,575,575,0
|
|
20241101,181200,27956406,575,575,575,575,0
|
|
20241101,181100,27956406,575,575,575,575,0
|
|
20241101,181000,27956406,575,575,575,575,0
|
|
20241101,180900,27956406,575,575,575,575,0
|
|
20241101,180800,27956406,575,575,575,575,0
|
|
20241101,180700,27956406,575,575,575,575,0
|
|
20241101,180600,27956406,575,575,575,575,0
|
|
20241101,180500,27956406,575,575,575,575,0
|
|
20241101,180400,27956406,575,575,575,575,0
|
|
20241101,180300,27956406,575,575,575,575,0
|
|
20241101,180200,27956406,575,575,575,575,0
|
|
20241101,180100,27956406,575,575,575,575,0
|
|
20241101,180000,27956406,575,575,575,575,0
|
|
20241101,175900,27956406,575,575,575,575,0
|
|
20241101,175800,27956406,575,575,575,575,0
|
|
20241101,175700,27956406,575,575,575,575,0
|
|
20241101,175600,27956406,575,575,575,575,0
|
|
20241101,175500,27956406,575,575,575,575,0
|
|
20241101,175400,27956406,575,575,575,575,1664
|
|
20241101,175300,27956406,575,575,575,575,0
|
|
20241101,175200,27956406,575,575,575,575,0
|
|
20241101,175100,27956406,575,575,575,575,0
|
|
20241101,175000,27956406,575,575,575,575,0
|
|
20241101,174900,27956406,575,575,575,575,0
|
|
20241101,174800,27956406,575,575,575,575,0
|
|
20241101,174700,27956406,575,575,575,575,0
|
|
20241101,174600,27956406,575,575,575,575,0
|
|
20241101,174500,27956406,575,575,575,575,0
|
|
20241101,174400,27956406,575,575,575,575,0
|
|
20241101,174300,27956406,575,575,575,575,0
|
|
20241101,174200,27956406,575,575,575,575,0
|
|
20241101,174100,27956406,575,575,575,575,0
|
|
20241101,174000,27956406,575,575,575,575,0
|
|
20241101,173900,27956406,575,575,575,575,0
|
|
20241101,173800,27956406,575,575,575,575,0
|
|
20241101,173700,27956406,575,575,575,575,0
|
|
20241101,173600,27956406,575,575,575,575,0
|
|
20241101,173500,27956406,575,575,575,575,0
|
|
20241101,173400,27956406,575,575,575,575,0
|
|
20241101,173300,27956406,575,575,575,575,0
|
|
20241101,173200,27956406,575,575,575,575,0
|
|
20241101,173100,27956406,575,575,575,575,0
|
|
20241101,173000,27956406,575,575,575,575,0
|
|
20241101,172900,27956406,575,575,575,575,0
|
|
20241101,172800,27956406,575,575,575,575,0
|
|
20241101,172700,27956406,575,575,575,575,0
|
|
20241101,172600,27956406,575,575,575,575,0
|
|
20241101,172500,27956406,575,575,575,575,0
|
|
20241101,172400,27956406,575,575,575,575,1664
|
|
20241101,172300,27956406,575,575,575,575,0
|
|
20241101,172200,27956406,575,575,575,575,0
|
|
20241101,172100,27956406,575,575,575,575,0
|
|
20241101,172000,27956406,575,575,575,575,0
|
|
20241101,171900,27956406,575,575,575,575,0
|
|
20241101,171800,27956406,575,575,575,575,0
|
|
20241101,171700,27956406,575,575,575,575,0
|
|
20241101,171600,27956406,575,575,575,575,0
|
|
20241101,171500,27956406,575,575,575,575,0
|
|
20241101,171400,27956406,575,575,575,575,0
|
|
20241101,171300,27956406,575,575,575,575,0
|
|
20241101,171200,27956406,575,575,575,575,0
|
|
20241101,171100,27956406,575,575,575,575,0
|
|
20241101,171000,27956406,575,575,575,575,0
|
|
20241101,170900,27956406,575,575,575,575,0
|
|
20241101,170800,27956406,575,575,575,575,0
|
|
20241101,170700,27956406,575,575,575,575,0
|
|
20241101,170600,27956406,575,575,575,575,0
|
|
20241101,170500,27956406,575,575,575,575,0
|
|
20241101,170400,27956406,575,575,575,575,0
|
|
20241101,170300,27956406,575,575,575,575,0
|
|
20241101,170200,27956406,575,575,575,575,0
|
|
20241101,170100,27956406,575,575,575,575,0
|
|
20241101,170000,27956406,575,575,575,575,0
|
|
20241101,165900,27956406,575,575,575,575,0
|
|
20241101,165800,27956406,575,575,575,575,0
|
|
20241101,165700,27956406,575,575,575,575,0
|
|
20241101,165600,27956406,575,575,575,575,0
|
|
20241101,165500,27956406,575,575,575,575,0
|
|
20241101,165400,27956406,575,575,575,575,1664
|
|
20241101,165300,27956406,575,575,575,575,0
|
|
20241101,165200,27956406,575,575,575,575,0
|
|
20241101,165100,27956406,575,575,575,575,0
|
|
20241101,165000,27956406,575,575,575,575,0
|
|
20241101,164900,27956406,575,575,575,575,0
|
|
20241101,164800,27956406,575,575,575,575,0
|
|
20241101,164700,27956406,575,575,575,575,0
|
|
20241101,164600,27956406,575,575,575,575,0
|
|
20241101,164500,27956406,575,575,575,575,0
|
|
20241101,164400,27956406,575,575,575,575,0
|
|
20241101,164300,27956406,575,575,575,575,0
|
|
20241101,164200,27956406,575,575,575,575,0
|
|
20241101,164100,27956406,575,575,575,575,0
|
|
20241101,164000,27956406,575,575,575,575,0
|
|
20241101,163900,27956406,575,575,575,575,0
|
|
20241101,163800,27956406,575,575,575,575,0
|
|
20241101,163700,27956406,575,575,575,575,0
|
|
20241101,163600,27956406,575,575,575,575,0
|
|
20241101,163500,27956406,575,575,575,575,0
|
|
20241101,163400,27956406,575,575,575,575,0
|
|
20241101,163300,27956406,575,575,575,575,0
|
|
20241101,163200,27956406,575,575,575,575,0
|
|
20241101,163100,27956406,575,575,575,575,0
|
|
20241101,163000,27956406,575,575,575,575,0
|
|
20241101,162900,27956406,575,575,575,575,0
|
|
20241101,162800,27956406,575,575,575,575,0
|
|
20241101,162700,27956406,575,575,575,575,0
|
|
20241101,162600,27956406,575,575,575,575,0
|
|
20241101,162500,27956406,575,575,575,575,0
|
|
20241101,162400,27956406,575,575,575,575,1664
|
|
20241101,162300,27956406,575,575,575,575,0
|
|
20241101,162200,27956406,575,575,575,575,0
|
|
20241101,162100,27956406,575,575,575,575,0
|
|
20241101,162000,27956406,575,575,575,575,0
|
|
20241101,161900,27956406,575,575,575,575,0
|
|
20241101,161800,27956406,575,575,575,575,0
|
|
20241101,161700,27956406,575,575,575,575,0
|
|
20241101,161600,27956406,575,575,575,575,0
|
|
20241101,161500,27956406,575,575,575,575,0
|
|
20241101,161400,27956406,575,575,575,575,0
|
|
20241101,161300,27956406,575,575,575,575,0
|
|
20241101,161200,27956406,575,575,575,575,0
|
|
20241101,161100,27956406,575,575,575,575,0
|
|
20241101,161000,27956406,575,575,575,575,0
|
|
20241101,160900,27956406,575,575,575,575,0
|
|
20241101,160800,27956406,575,575,575,575,0
|
|
20241101,160700,27956406,575,575,575,575,0
|
|
20241101,160600,27956406,575,575,575,575,0
|
|
20241101,160500,27956406,575,575,575,575,0
|
|
20241101,160400,27956406,575,575,575,575,0
|
|
20241101,160300,27956406,575,575,575,575,0
|
|
20241101,160200,27956406,575,575,575,575,0
|
|
20241101,160100,27956406,575,575,575,575,0
|
|
20241101,160000,27956406,575,575,575,575,0
|
|
20241101,155900,27956406,575,575,575,575,0
|
|
20241101,155800,27956406,575,575,575,575,0
|
|
20241101,155700,27956406,575,575,575,575,0
|
|
20241101,155600,27956406,575,575,575,575,0
|
|
20241101,155500,27956406,575,575,575,575,0
|
|
20241101,155400,27956406,575,575,575,575,1664
|
|
20241101,155300,27956406,575,575,575,575,0
|
|
20241101,155200,27956406,575,575,575,575,0
|
|
20241101,155100,27956406,575,575,575,575,0
|
|
20241101,155000,27956406,575,575,575,575,0
|
|
20241101,154900,27956406,575,575,575,575,0
|
|
20241101,154800,27956406,575,575,575,575,0
|
|
20241101,154700,27956406,575,575,575,575,0
|
|
20241101,154600,27956406,575,575,575,575,0
|
|
20241101,154500,27956406,575,575,575,575,0
|
|
20241101,154400,27956406,575,575,575,575,0
|
|
20241101,154300,27956406,575,575,575,575,0
|
|
20241101,154200,27956406,575,575,575,575,0
|
|
20241101,154100,27956406,575,575,575,575,0
|
|
20241101,154000,27956406,575,575,575,575,0
|
|
20241101,153900,27956406,575,575,575,575,0
|
|
20241101,153800,27956406,575,575,575,575,0
|
|
20241101,153700,27956406,575,575,575,575,0
|
|
20241101,153600,27956406,575,575,575,575,0
|
|
20241101,153500,27956406,575,575,575,575,0
|
|
20241101,153400,27956406,575,575,575,575,0
|
|
20241101,153300,27956406,575,575,575,575,0
|
|
20241101,153200,27956406,575,575,575,575,0
|
|
20241101,153100,27956406,575,575,575,575,0
|
|
20241101,153000,27956406,575,575,575,575,1664
|
|
20241101,152900,26999606,581,581,581,581,0
|
|
20241101,152800,26999606,581,581,581,581,0
|
|
20241101,152700,26999606,581,581,581,581,0
|
|
20241101,152600,26999606,581,581,581,581,0
|
|
20241101,152500,26999606,581,581,581,581,0
|
|
20241101,152400,26999606,581,581,581,581,0
|
|
20241101,152300,26999606,581,581,581,581,0
|
|
20241101,152200,26999606,581,581,581,581,0
|
|
20241101,152100,26999606,581,581,581,581,0
|
|
20241101,152000,26999606,581,581,581,581,0
|
|
20241101,151900,26999606,581,581,581,581,0
|
|
20241101,151800,26999606,581,581,581,581,1
|
|
20241101,151700,26999025,582,582,582,582,0
|
|
20241101,151600,26999025,582,582,582,582,0
|
|
20241101,151500,26999025,582,582,582,582,0
|
|
20241101,151400,26999025,582,582,582,582,0
|
|
20241101,151300,26999025,582,582,582,582,137
|
|
20241101,151200,26919291,582,582,582,582,0
|
|
20241101,151100,26919291,582,580,582,580,3
|
|
20241101,151000,26917548,574,576,576,574,582
|
|
20241101,150900,26583456,581,581,581,581,0
|
|
20241101,150800,26583456,581,581,581,581,1
|
|
20241101,150700,26582875,581,581,581,581,0
|
|
20241101,150600,26582875,581,581,581,581,0
|
|
20241101,150500,26582875,581,581,581,581,0
|
|
20241101,150400,26582875,581,581,581,581,0
|
|
20241101,150300,26582875,581,581,582,581,288
|
|
20241101,150200,26415320,582,581,582,581,294
|
|
20241101,150100,26244272,576,576,576,576,0
|
|
20241101,150000,26244272,576,576,576,576,0
|
|
20241101,145900,26244272,576,576,576,576,0
|
|
20241101,145800,26244272,576,577,577,576,8
|
|
20241101,145700,26239663,583,577,583,577,1661
|
|
20241101,145600,25281218,576,581,581,576,8
|
|
20241101,145500,25276595,587,587,587,587,4
|
|
20241101,145400,25274247,587,587,587,587,4
|
|
20241101,145300,25271899,581,587,587,581,50
|
|
20241101,145200,25242555,587,581,587,581,611
|
|
20241101,145100,24884606,580,580,580,580,0
|
|
20241101,145000,24884606,580,580,580,580,0
|
|
20241101,144900,24884606,580,580,580,580,0
|
|
20241101,144800,24884606,580,580,580,580,10
|
|
20241101,144700,24878806,580,580,580,580,15
|
|
20241101,144600,24870106,576,576,576,576,0
|
|
20241101,144500,24870106,576,576,576,576,0
|
|
20241101,144400,24870106,576,576,576,576,0
|
|
20241101,144300,24870106,576,576,576,576,22
|
|
20241101,144200,24857434,574,578,578,574,1372
|
|
20241101,144100,24069037,581,581,581,581,0
|
|
20241101,144000,24069037,581,581,581,581,0
|
|
20241101,143900,24069037,581,581,581,581,0
|
|
20241101,143800,24069037,581,581,581,581,0
|
|
20241101,143700,24069037,581,581,581,581,0
|
|
20241101,143600,24069037,581,581,581,581,10
|
|
20241101,143500,24063227,579,579,579,579,0
|
|
20241101,143400,24063227,579,579,579,579,8
|
|
20241101,143300,24058595,579,579,579,579,73
|
|
20241101,143200,24016328,581,581,581,581,82
|
|
20241101,143100,23968686,580,580,580,580,0
|
|
20241101,143000,23968686,580,580,580,580,0
|
|
20241101,142900,23968686,580,580,580,580,0
|
|
20241101,142800,23968686,580,580,580,580,1
|
|
20241101,142700,23968106,580,580,580,580,0
|
|
20241101,142600,23968106,580,580,580,580,0
|
|
20241101,142500,23968106,580,580,580,580,0
|
|
20241101,142400,23968106,580,580,580,580,0
|
|
20241101,142300,23968106,580,580,580,580,0
|
|
20241101,142200,23968106,580,580,580,580,0
|
|
20241101,142100,23968106,580,580,580,580,0
|
|
20241101,142000,23968106,580,580,580,580,0
|
|
20241101,141900,23968106,580,580,580,580,0
|
|
20241101,141800,23968106,580,580,580,580,0
|
|
20241101,141700,23968106,580,580,580,580,0
|
|
20241101,141600,23968106,580,580,580,580,0
|
|
20241101,141500,23968106,580,580,580,580,0
|
|
20241101,141400,23968106,580,580,580,580,0
|
|
20241101,141300,23968106,580,580,580,580,0
|
|
20241101,141200,23968106,580,580,580,580,1
|
|
20241101,141100,23967526,581,581,581,581,0
|
|
20241101,141000,23967526,581,581,581,581,0
|
|
20241101,140900,23967526,581,581,581,581,0
|
|
20241101,140800,23967526,581,581,581,581,0
|
|
20241101,140700,23967526,581,581,581,581,0
|
|
20241101,140600,23967526,581,581,581,581,0
|
|
20241101,140500,23967526,581,581,581,581,0
|
|
20241101,140400,23967526,581,581,581,581,0
|
|
20241101,140300,23967526,581,581,581,581,0
|
|
20241101,140200,23967526,581,581,581,581,0
|
|
20241101,140100,23967526,581,581,581,581,0
|
|
20241101,140000,23967526,581,581,581,581,0
|
|
20241101,135900,23967526,581,581,581,581,0
|
|
20241101,135800,23967526,581,581,581,581,0
|
|
20241101,135700,23967526,581,581,581,581,0
|
|
20241101,135600,23967526,581,581,581,581,3
|
|
20241101,135500,23965783,581,581,581,581,0
|
|
20241101,135400,23965783,581,581,581,581,0
|
|
20241101,135300,23965783,581,581,581,581,0
|
|
20241101,135200,23965783,581,581,581,581,0
|
|
20241101,135100,23965783,581,581,581,581,0
|
|
20241101,135000,23965783,581,581,581,581,0
|
|
20241101,134900,23965783,581,581,581,581,0
|
|
20241101,134800,23965783,581,581,581,581,0
|
|
20241101,134700,23965783,581,581,581,581,0
|
|
20241101,134600,23965783,581,581,581,581,0
|
|
20241101,134500,23965783,581,581,581,581,0
|
|
20241101,134400,23965783,581,581,581,581,0
|
|
20241101,134300,23965783,581,581,581,581,0
|
|
20241101,134200,23965783,581,581,581,581,0
|
|
20241101,134100,23965783,581,581,581,581,0
|
|
20241101,134000,23965783,581,581,581,581,0
|
|
20241101,133900,23965783,581,581,581,581,0
|
|
20241101,133800,23965783,581,581,581,581,0
|
|
20241101,133700,23965783,581,581,581,581,0
|
|
20241101,133600,23965783,581,581,581,581,0
|
|
20241101,133500,23965783,581,581,581,581,0
|
|
20241101,133400,23965783,581,581,581,581,0
|
|
20241101,133300,23965783,581,581,581,581,0
|
|
20241101,133200,23965783,581,581,581,581,0
|
|
20241101,133100,23965783,581,581,581,581,0
|
|
20241101,133000,23965783,581,581,581,581,9
|
|
20241101,132900,23960554,581,581,581,581,0
|
|
20241101,132800,23960554,581,581,581,581,0
|
|
20241101,132700,23960554,581,581,581,581,0
|
|
20241101,132600,23960554,581,581,581,581,0
|
|
20241101,132500,23960554,581,581,581,581,0
|
|
20241101,132400,23960554,581,581,581,581,0
|
|
20241101,132300,23960554,581,581,581,581,0
|
|
20241101,132200,23960554,581,581,581,581,0
|
|
20241101,132100,23960554,581,581,581,581,0
|
|
20241101,132000,23960554,581,581,581,581,0
|
|
20241101,131900,23960554,581,581,581,581,0
|
|
20241101,131800,23960554,581,581,581,581,0
|
|
20241101,131700,23960554,581,581,581,581,0
|
|
20241101,131600,23960554,581,581,581,581,0
|
|
20241101,131500,23960554,581,581,581,581,21
|
|
20241101,131400,23948353,584,584,584,584,0
|
|
20241101,131300,23948353,584,584,584,584,0
|
|
20241101,131200,23948353,584,584,584,584,0
|
|
20241101,131100,23948353,584,584,584,584,8
|
|
20241101,131000,23943681,584,584,584,584,0
|
|
20241101,130900,23943681,584,584,584,584,1
|
|
20241101,130800,23943097,584,584,584,584,0
|
|
20241101,130700,23943097,584,584,584,584,0
|
|
20241101,130600,23943097,584,584,584,584,0
|
|
20241101,130500,23943097,584,584,584,584,0
|
|
20241101,130400,23943097,584,584,584,584,0
|
|
20241101,130300,23943097,584,584,584,584,0
|
|
20241101,130200,23943097,584,584,584,584,0
|
|
20241101,130100,23943097,584,584,584,584,0
|
|
20241101,130000,23943097,584,585,585,584,6
|
|
20241101,125900,23939588,585,585,585,585,0
|
|
20241101,125800,23939588,585,585,585,585,0
|
|
20241101,125700,23939588,585,585,585,585,0
|
|
20241101,125600,23939588,585,585,585,585,0
|
|
20241101,125500,23939588,585,585,585,585,1
|
|
20241101,125400,23939003,584,584,584,584,0
|
|
20241101,125300,23939003,584,584,584,584,0
|
|
20241101,125200,23939003,584,584,584,584,4
|
|
20241101,125100,23936667,584,584,584,584,0
|
|
20241101,125000,23936667,584,584,584,584,0
|
|
20241101,124900,23936667,584,584,584,584,0
|
|
20241101,124800,23936667,584,584,584,584,0
|
|
20241101,124700,23936667,584,584,584,584,0
|
|
20241101,124600,23936667,584,584,584,584,0
|
|
20241101,124500,23936667,584,584,584,584,0
|
|
20241101,124400,23936667,584,584,584,584,0
|
|
20241101,124300,23936667,584,584,584,584,0
|
|
20241101,124200,23936667,584,587,587,584,21
|
|
20241101,124100,23924346,587,587,587,587,1
|
|
20241101,124000,23923759,586,586,586,586,0
|
|
20241101,123900,23923759,586,586,586,586,0
|
|
20241101,123800,23923759,586,586,586,586,1
|
|
20241101,123700,23923173,586,586,586,586,0
|
|
20241101,123600,23923173,586,586,586,586,1
|
|
20241101,123500,23922587,585,585,585,585,10
|
|
20241101,123400,23916737,584,584,584,584,0
|
|
20241101,123300,23916737,584,584,584,584,0
|
|
20241101,123200,23916737,584,584,584,584,0
|
|
20241101,123100,23916737,584,584,584,584,0
|
|
20241101,123000,23916737,584,584,584,584,0
|
|
20241101,122900,23916737,584,584,584,584,0
|
|
20241101,122800,23916737,584,584,584,584,0
|
|
20241101,122700,23916737,584,584,584,584,0
|
|
20241101,122600,23916737,584,584,584,584,0
|
|
20241101,122500,23916737,584,584,584,584,0
|
|
20241101,122400,23916737,584,583,584,583,284
|
|
20241101,122300,23750903,584,584,584,584,0
|
|
20241101,122200,23750903,584,584,584,584,9
|
|
20241101,122100,23745647,584,584,584,584,1
|
|
20241101,122000,23745063,586,586,586,586,0
|
|
20241101,121900,23745063,586,586,586,586,5
|
|
20241101,121800,23742133,585,585,585,585,1
|
|
20241101,121700,23741548,581,581,581,581,0
|
|
20241101,121600,23741548,581,581,581,581,0
|
|
20241101,121500,23741548,581,581,581,581,8
|
|
20241101,121400,23736900,587,587,587,587,0
|
|
20241101,121300,23736900,587,587,587,587,0
|
|
20241101,121200,23736900,587,587,587,587,0
|
|
20241101,121100,23736900,587,587,587,587,0
|
|
20241101,121000,23736900,587,587,587,587,1
|
|
20241101,120900,23736313,581,581,581,581,0
|
|
20241101,120800,23736313,581,581,581,581,0
|
|
20241101,120700,23736313,581,581,581,581,0
|
|
20241101,120600,23736313,581,581,581,581,0
|
|
20241101,120500,23736313,581,581,581,581,0
|
|
20241101,120400,23736313,581,581,581,581,0
|
|
20241101,120300,23736313,581,582,582,581,60
|
|
20241101,120200,23701452,587,587,587,587,10
|
|
20241101,120100,23695582,587,578,587,578,60
|
|
20241101,120000,23660827,581,580,581,580,2
|
|
20241101,115900,23659666,574,585,585,574,40
|
|
20241101,115800,23636435,584,585,590,578,24
|
|
20241101,115700,23622393,579,584,590,579,80
|
|
20241101,115600,23575883,590,590,590,590,0
|
|
20241101,115500,23575883,590,589,590,589,723
|
|
20241101,115400,23150020,588,579,588,579,350
|
|
20241101,115300,22945699,582,585,585,573,903
|
|
20241101,115200,22421250,585,585,585,585,0
|
|
20241101,115100,22421250,585,585,585,585,0
|
|
20241101,115000,22421250,585,585,585,585,0
|
|
20241101,114900,22421250,585,585,585,585,0
|
|
20241101,114800,22421250,585,585,585,585,0
|
|
20241101,114700,22421250,585,585,585,585,0
|
|
20241101,114600,22421250,585,585,585,585,0
|
|
20241101,114500,22421250,585,585,585,585,0
|
|
20241101,114400,22421250,585,585,585,585,0
|
|
20241101,114300,22421250,585,585,585,585,0
|
|
20241101,114200,22421250,585,585,585,585,0
|
|
20241101,114100,22421250,585,585,585,585,0
|
|
20241101,114000,22421250,585,585,585,585,0
|
|
20241101,113900,22421250,585,585,585,585,0
|
|
20241101,113800,22421250,585,585,585,585,0
|
|
20241101,113700,22421250,585,585,585,585,0
|
|
20241101,113600,22421250,585,585,585,585,266
|
|
20241101,113500,22265640,586,586,586,586,0
|
|
20241101,113400,22265640,586,587,587,586,500
|
|
20241101,113300,21972247,591,591,591,591,1
|
|
20241101,113200,21971656,587,587,587,587,0
|
|
20241101,113100,21971656,587,587,587,587,0
|
|
20241101,113000,21971656,587,589,589,587,70
|
|
20241101,112900,21930516,587,587,587,587,0
|
|
20241101,112800,21930516,587,587,587,587,75
|
|
20241101,112700,21886491,587,591,591,587,353
|
|
20241101,112600,21679268,592,591,592,585,1921
|
|
20241101,112500,20554603,592,592,592,592,0
|
|
20241101,112400,20554603,592,592,592,592,0
|
|
20241101,112300,20554603,592,592,592,592,0
|
|
20241101,112200,20554603,592,592,592,592,0
|
|
20241101,112100,20554603,592,592,592,592,0
|
|
20241101,112000,20554603,592,594,594,592,190
|
|
20241101,111900,20442101,594,597,597,594,18
|
|
20241101,111800,20431367,597,597,597,597,0
|
|
20241101,111700,20431367,597,597,597,597,0
|
|
20241101,111600,20431367,597,597,597,597,0
|
|
20241101,111500,20431367,597,597,597,597,0
|
|
20241101,111400,20431367,597,597,597,597,0
|
|
20241101,111300,20431367,597,597,597,597,0
|
|
20241101,111200,20431367,597,597,597,597,0
|
|
20241101,111100,20431367,597,597,597,597,142
|
|
20241101,111000,20346593,592,592,592,592,0
|
|
20241101,110900,20346593,592,592,592,592,0
|
|
20241101,110800,20346593,592,592,592,592,0
|
|
20241101,110700,20346593,592,592,592,592,0
|
|
20241101,110600,20346593,592,592,592,592,1
|
|
20241101,110500,20346001,593,596,596,593,22
|
|
20241101,110400,20332922,599,599,599,599,0
|
|
20241101,110300,20332922,599,599,599,599,1
|
|
20241101,110200,20332323,599,599,599,599,0
|
|
20241101,110100,20332323,599,599,599,599,0
|
|
20241101,110000,20332323,599,599,599,599,0
|
|
20241101,105900,20332323,599,599,599,599,0
|
|
20241101,105800,20332323,599,599,599,599,0
|
|
20241101,105700,20332323,599,599,599,599,0
|
|
20241101,105600,20332323,599,598,599,598,672
|
|
20241101,105500,19929825,598,598,598,598,28
|
|
20241101,105400,19913081,598,598,598,598,33
|
|
20241101,105300,19893347,598,598,598,598,22
|
|
20241101,105200,19880191,598,598,598,598,0
|
|
20241101,105100,19880191,598,597,598,597,100
|
|
20241101,105000,19820408,598,598,598,598,0
|
|
20241101,104900,19820408,598,598,598,598,0
|
|
20241101,104800,19820408,598,598,598,598,0
|
|
20241101,104700,19820408,598,598,598,598,0
|
|
20241101,104600,19820408,598,591,600,591,1037
|
|
20241101,104500,19200947,585,585,585,585,0
|
|
20241101,104400,19200947,585,589,589,585,500
|
|
20241101,104300,18908262,595,593,595,593,30
|
|
20241101,104200,18890465,588,587,588,587,1526
|
|
20241101,104100,17994697,587,594,594,587,440
|
|
20241101,104000,17733660,597,598,598,597,8
|
|
20241101,103900,17728882,599,599,599,599,0
|
|
20241101,103800,17728882,599,599,599,599,0
|
|
20241101,103700,17728882,599,599,599,599,0
|
|
20241101,103600,17728882,599,599,599,599,0
|
|
20241101,103500,17728882,599,599,599,599,1
|
|
20241101,103400,17728283,595,601,601,595,250
|
|
20241101,103300,17578988,601,601,601,601,1
|
|
20241101,103200,17578387,601,601,601,601,0
|
|
20241101,103100,17578387,601,602,602,601,20
|
|
20241101,103000,17566357,598,601,601,598,58
|
|
20241101,102900,17531559,602,602,602,602,0
|
|
20241101,102800,17531559,602,603,603,602,175
|
|
20241101,102700,17426151,602,602,602,602,15
|
|
20241101,102600,17417121,608,608,611,602,113
|
|
20241101,102500,17348243,608,602,610,601,235
|
|
20241101,102400,17205453,609,607,609,601,79
|
|
20241101,102300,17157797,602,607,607,602,782
|
|
20241101,102200,16686995,608,609,609,608,230
|
|
20241101,102100,16547055,609,609,609,609,1815
|
|
20241101,102000,15441720,609,613,615,609,1110
|
|
20241101,101900,14760096,613,605,614,605,2696
|
|
20241101,101800,13111772,608,593,608,593,1666
|
|
20241101,101700,12112778,593,593,593,593,1
|
|
20241101,101600,12112185,594,594,594,594,0
|
|
20241101,101500,12112185,594,593,594,593,2
|
|
20241101,101400,12110998,594,594,594,594,0
|
|
20241101,101300,12110998,594,590,594,590,1000
|
|
20241101,101200,11517550,592,592,592,592,0
|
|
20241101,101100,11517550,592,592,592,592,0
|
|
20241101,101000,11517550,592,589,592,589,501
|
|
20241101,100900,11222458,594,594,594,594,1
|
|
20241101,100800,11221864,589,589,589,589,65
|
|
20241101,100700,11183579,590,592,596,590,1549
|
|
20241101,100600,10266543,592,589,595,589,2003
|
|
20241101,100500,9081979,585,586,591,584,1503
|
|
20241101,100400,8195458,587,608,608,587,828
|
|
20241101,100300,7692398,608,608,608,608,0
|
|
20241101,100200,7692398,608,574,608,570,875
|
|
20241101,100100,7185798,570,572,573,570,206
|
|
20241101,100000,7068365,572,572,572,572,150
|
|
20241101,095900,6982565,572,572,572,572,200
|
|
20241101,095800,6868165,572,572,572,572,0
|
|
20241101,095700,6868165,572,572,572,572,10
|
|
20241101,095600,6862445,572,572,572,572,25
|
|
20241101,095500,6848145,572,572,572,572,1
|
|
20241101,095400,6847573,572,572,572,572,0
|
|
20241101,095300,6847573,572,572,572,572,0
|
|
20241101,095200,6847573,572,572,572,572,0
|
|
20241101,095100,6847573,572,572,572,572,0
|
|
20241101,095000,6847573,572,572,572,572,0
|
|
20241101,094900,6847573,572,572,572,572,0
|
|
20241101,094800,6847573,572,572,572,572,9
|
|
20241101,094700,6842425,566,566,566,566,0
|
|
20241101,094600,6842425,566,566,566,566,71
|
|
20241101,094500,6802239,567,567,567,567,129
|
|
20241101,094400,6729096,567,567,567,567,214
|
|
20241101,094300,6607758,567,567,567,567,400
|
|
20241101,094200,6380958,567,567,567,567,0
|
|
20241101,094100,6380958,567,571,571,567,399
|
|
20241101,094000,6153929,571,571,571,571,195
|
|
20241101,093900,6042584,566,566,566,566,0
|
|
20241101,093800,6042584,566,566,566,566,0
|
|
20241101,093700,6042584,566,566,566,566,0
|
|
20241101,093600,6042584,566,571,572,566,753
|
|
20241101,093500,5614314,572,572,572,572,1
|
|
20241101,093400,5613742,565,572,572,565,727
|
|
20241101,093300,5200557,566,566,566,566,0
|
|
20241101,093200,5200557,566,567,567,566,400
|
|
20241101,093100,4974147,565,570,572,565,957
|
|
20241101,093000,4430415,566,566,566,566,0
|
|
20241101,092900,4430415,566,566,566,566,0
|
|
20241101,092800,4430415,566,566,566,566,0
|
|
20241101,092700,4430415,566,566,566,566,0
|
|
20241101,092600,4430415,566,566,566,566,0
|
|
20241101,092500,4430415,566,566,566,566,0
|
|
20241101,092400,4430415,566,566,566,566,13
|
|
20241101,092300,4423057,565,570,570,565,400
|
|
20241101,092200,4197001,571,571,571,571,0
|
|
20241101,092100,4197001,571,571,571,571,0
|
|
20241101,092000,4197001,571,571,571,571,69
|
|
20241101,091900,4157602,577,570,577,570,505
|
|
20241101,091800,3866533,570,566,570,565,5465
|
|
20241101,091700,778686,565,568,568,565,781
|
|
20241101,091600,336154,567,567,567,567,6
|
|
20241101,091500,332752,568,568,568,568,0
|
|
20241101,091400,332752,568,568,568,568,0
|
|
20241101,091300,332752,568,568,568,568,0
|
|
20241101,091200,332752,568,568,568,568,5
|
|
20241101,091100,329912,568,568,568,568,0
|
|
20241101,091000,329912,568,568,568,568,20
|
|
20241101,090900,318552,568,568,568,568,39
|
|
20241101,090800,296400,568,568,568,568,1
|
|
20241101,090700,295832,568,568,568,568,0
|
|
20241101,090600,295832,568,568,568,568,2
|
|
20241101,090500,294696,568,568,568,568,9
|
|
20241101,090400,289584,568,568,568,568,76
|
|
20241101,090300,246416,565,565,565,565,0
|
|
20241101,090200,246416,565,565,565,565,0
|
|
20241101,090100,246416,565,566,566,565,106
|
|
20241101,090000,186473,567,569,569,567,328
|