626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192300,144726031,377,377,377,377,5337
|
|
20241101,192200,144726031,377,377,377,377,0
|
|
20241101,192100,144726031,377,377,377,377,0
|
|
20241101,192000,144726031,377,377,377,377,0
|
|
20241101,191900,144726031,377,377,377,377,0
|
|
20241101,191800,144726031,377,377,377,377,0
|
|
20241101,191700,144726031,377,377,377,377,0
|
|
20241101,191600,144726031,377,377,377,377,0
|
|
20241101,191500,144726031,377,377,377,377,0
|
|
20241101,191400,144726031,377,377,377,377,0
|
|
20241101,191300,144726031,377,377,377,377,0
|
|
20241101,191200,144726031,377,377,377,377,0
|
|
20241101,191100,144726031,377,377,377,377,0
|
|
20241101,191000,144726031,377,377,377,377,0
|
|
20241101,190900,144726031,377,377,377,377,0
|
|
20241101,190800,144726031,377,377,377,377,0
|
|
20241101,190700,144726031,377,377,377,377,0
|
|
20241101,190600,144726031,377,377,377,377,0
|
|
20241101,190500,144726031,377,377,377,377,0
|
|
20241101,190400,144726031,377,377,377,377,0
|
|
20241101,190300,144726031,377,377,377,377,0
|
|
20241101,190200,144726031,377,377,377,377,0
|
|
20241101,190100,144726031,377,377,377,377,0
|
|
20241101,190000,144726031,377,377,377,377,0
|
|
20241101,185900,144726031,377,377,377,377,0
|
|
20241101,185800,144726031,377,377,377,377,0
|
|
20241101,185700,144726031,377,377,377,377,0
|
|
20241101,185600,144726031,377,377,377,377,0
|
|
20241101,185500,144726031,377,377,377,377,0
|
|
20241101,185400,144726031,377,377,377,377,0
|
|
20241101,185300,144726031,377,377,377,377,5337
|
|
20241101,185200,144726031,377,377,377,377,0
|
|
20241101,185100,144726031,377,377,377,377,0
|
|
20241101,185000,144726031,377,377,377,377,0
|
|
20241101,184900,144726031,377,377,377,377,0
|
|
20241101,184800,144726031,377,377,377,377,0
|
|
20241101,184700,144726031,377,377,377,377,0
|
|
20241101,184600,144726031,377,377,377,377,0
|
|
20241101,184500,144726031,377,377,377,377,0
|
|
20241101,184400,144726031,377,377,377,377,0
|
|
20241101,184300,144726031,377,377,377,377,0
|
|
20241101,184200,144726031,377,377,377,377,0
|
|
20241101,184100,144726031,377,377,377,377,0
|
|
20241101,184000,144726031,377,377,377,377,0
|
|
20241101,183900,144726031,377,377,377,377,0
|
|
20241101,183800,144726031,377,377,377,377,0
|
|
20241101,183700,144726031,377,377,377,377,0
|
|
20241101,183600,144726031,377,377,377,377,0
|
|
20241101,183500,144726031,377,377,377,377,0
|
|
20241101,183400,144726031,377,377,377,377,0
|
|
20241101,183300,144726031,377,377,377,377,0
|
|
20241101,183200,144726031,377,377,377,377,0
|
|
20241101,183100,144726031,377,377,377,377,0
|
|
20241101,183000,144726031,377,377,377,377,0
|
|
20241101,182900,144726031,377,377,377,377,0
|
|
20241101,182800,144726031,377,377,377,377,0
|
|
20241101,182700,144726031,377,377,377,377,0
|
|
20241101,182600,144726031,377,377,377,377,0
|
|
20241101,182500,144726031,377,377,377,377,0
|
|
20241101,182400,144726031,377,377,377,377,0
|
|
20241101,182300,144726031,377,377,377,377,5337
|
|
20241101,182200,144726031,377,377,377,377,0
|
|
20241101,182100,144726031,377,377,377,377,0
|
|
20241101,182000,144726031,377,377,377,377,0
|
|
20241101,181900,144726031,377,377,377,377,0
|
|
20241101,181800,144726031,377,377,377,377,0
|
|
20241101,181700,144726031,377,377,377,377,0
|
|
20241101,181600,144726031,377,377,377,377,0
|
|
20241101,181500,144726031,377,377,377,377,0
|
|
20241101,181400,144726031,377,377,377,377,0
|
|
20241101,181300,144726031,377,377,377,377,0
|
|
20241101,181200,144726031,377,377,377,377,0
|
|
20241101,181100,144726031,377,377,377,377,0
|
|
20241101,181000,144726031,377,377,377,377,0
|
|
20241101,180900,144726031,377,377,377,377,0
|
|
20241101,180800,144726031,377,377,377,377,0
|
|
20241101,180700,144726031,377,377,377,377,0
|
|
20241101,180600,144726031,377,377,377,377,0
|
|
20241101,180500,144726031,377,377,377,377,0
|
|
20241101,180400,144726031,377,377,377,377,0
|
|
20241101,180300,144726031,377,377,377,377,0
|
|
20241101,180200,144726031,377,377,377,377,0
|
|
20241101,180100,144726031,377,377,377,377,0
|
|
20241101,180000,144726031,377,377,377,377,0
|
|
20241101,175900,144726031,377,377,377,377,0
|
|
20241101,175800,144726031,377,377,377,377,0
|
|
20241101,175700,144726031,377,377,377,377,0
|
|
20241101,175600,144726031,377,377,377,377,0
|
|
20241101,175500,144726031,377,377,377,377,0
|
|
20241101,175400,144726031,377,377,377,377,0
|
|
20241101,175300,144726031,377,377,377,377,5337
|
|
20241101,175200,144726031,377,377,377,377,0
|
|
20241101,175100,144726031,377,377,377,377,0
|
|
20241101,175000,144726031,377,377,377,377,0
|
|
20241101,174900,144726031,377,377,377,377,0
|
|
20241101,174800,144726031,377,377,377,377,0
|
|
20241101,174700,144726031,377,377,377,377,0
|
|
20241101,174600,144726031,377,377,377,377,0
|
|
20241101,174500,144726031,377,377,377,377,0
|
|
20241101,174400,144726031,377,377,377,377,0
|
|
20241101,174300,144726031,377,377,377,377,0
|
|
20241101,174200,144726031,377,377,377,377,0
|
|
20241101,174100,144726031,377,377,377,377,0
|
|
20241101,174000,144726031,377,377,377,377,0
|
|
20241101,173900,144726031,377,377,377,377,0
|
|
20241101,173800,144726031,377,377,377,377,0
|
|
20241101,173700,144726031,377,377,377,377,0
|
|
20241101,173600,144726031,377,377,377,377,0
|
|
20241101,173500,144726031,377,377,377,377,0
|
|
20241101,173400,144726031,377,377,377,377,0
|
|
20241101,173300,144726031,377,377,377,377,0
|
|
20241101,173200,144726031,377,377,377,377,0
|
|
20241101,173100,144726031,377,377,377,377,0
|
|
20241101,173000,144726031,377,377,377,377,0
|
|
20241101,172900,144726031,377,377,377,377,0
|
|
20241101,172800,144726031,377,377,377,377,0
|
|
20241101,172700,144726031,377,377,377,377,0
|
|
20241101,172600,144726031,377,377,377,377,0
|
|
20241101,172500,144726031,377,377,377,377,0
|
|
20241101,172400,144726031,377,377,377,377,0
|
|
20241101,172300,144726031,377,377,377,377,5337
|
|
20241101,172200,144726031,377,377,377,377,0
|
|
20241101,172100,144726031,377,377,377,377,0
|
|
20241101,172000,144726031,377,377,377,377,0
|
|
20241101,171900,144726031,377,377,377,377,0
|
|
20241101,171800,144726031,377,377,377,377,0
|
|
20241101,171700,144726031,377,377,377,377,0
|
|
20241101,171600,144726031,377,377,377,377,0
|
|
20241101,171500,144726031,377,377,377,377,0
|
|
20241101,171400,144726031,377,377,377,377,0
|
|
20241101,171300,144726031,377,377,377,377,0
|
|
20241101,171200,144726031,377,377,377,377,0
|
|
20241101,171100,144726031,377,377,377,377,0
|
|
20241101,171000,144726031,377,377,377,377,0
|
|
20241101,170900,144726031,377,377,377,377,0
|
|
20241101,170800,144726031,377,377,377,377,0
|
|
20241101,170700,144726031,377,377,377,377,0
|
|
20241101,170600,144726031,377,377,377,377,0
|
|
20241101,170500,144726031,377,377,377,377,0
|
|
20241101,170400,144726031,377,377,377,377,0
|
|
20241101,170300,144726031,377,377,377,377,0
|
|
20241101,170200,144726031,377,377,377,377,0
|
|
20241101,170100,144726031,377,377,377,377,0
|
|
20241101,170000,144726031,377,377,377,377,0
|
|
20241101,165900,144726031,377,377,377,377,0
|
|
20241101,165800,144726031,377,377,377,377,0
|
|
20241101,165700,144726031,377,377,377,377,0
|
|
20241101,165600,144726031,377,377,377,377,0
|
|
20241101,165500,144726031,377,377,377,377,0
|
|
20241101,165400,144726031,377,377,377,377,0
|
|
20241101,165300,144726031,377,377,377,377,5337
|
|
20241101,165200,144726031,377,377,377,377,0
|
|
20241101,165100,144726031,377,377,377,377,0
|
|
20241101,165000,144726031,377,377,377,377,0
|
|
20241101,164900,144726031,377,377,377,377,0
|
|
20241101,164800,144726031,377,377,377,377,0
|
|
20241101,164700,144726031,377,377,377,377,0
|
|
20241101,164600,144726031,377,377,377,377,0
|
|
20241101,164500,144726031,377,377,377,377,0
|
|
20241101,164400,144726031,377,377,377,377,0
|
|
20241101,164300,144726031,377,377,377,377,0
|
|
20241101,164200,144726031,377,377,377,377,0
|
|
20241101,164100,144726031,377,377,377,377,0
|
|
20241101,164000,144726031,377,377,377,377,0
|
|
20241101,163900,144726031,377,377,377,377,0
|
|
20241101,163800,144726031,377,377,377,377,0
|
|
20241101,163700,144726031,377,377,377,377,0
|
|
20241101,163600,144726031,377,377,377,377,0
|
|
20241101,163500,144726031,377,377,377,377,0
|
|
20241101,163400,144726031,377,377,377,377,0
|
|
20241101,163300,144726031,377,377,377,377,0
|
|
20241101,163200,144726031,377,377,377,377,0
|
|
20241101,163100,144726031,377,377,377,377,0
|
|
20241101,163000,144726031,377,377,377,377,0
|
|
20241101,162900,144726031,377,377,377,377,0
|
|
20241101,162800,144726031,377,377,377,377,0
|
|
20241101,162700,144726031,377,377,377,377,0
|
|
20241101,162600,144726031,377,377,377,377,0
|
|
20241101,162500,144726031,377,377,377,377,0
|
|
20241101,162400,144726031,377,377,377,377,0
|
|
20241101,162300,144726031,377,377,377,377,5337
|
|
20241101,162200,144726031,377,377,377,377,0
|
|
20241101,162100,144726031,377,377,377,377,0
|
|
20241101,162000,144726031,377,377,377,377,0
|
|
20241101,161900,144726031,377,377,377,377,0
|
|
20241101,161800,144726031,377,377,377,377,0
|
|
20241101,161700,144726031,377,377,377,377,0
|
|
20241101,161600,144726031,377,377,377,377,0
|
|
20241101,161500,144726031,377,377,377,377,0
|
|
20241101,161400,144726031,377,377,377,377,0
|
|
20241101,161300,144726031,377,377,377,377,0
|
|
20241101,161200,144726031,377,377,377,377,0
|
|
20241101,161100,144726031,377,377,377,377,0
|
|
20241101,161000,144726031,377,377,377,377,0
|
|
20241101,160900,144726031,377,377,377,377,0
|
|
20241101,160800,144726031,377,377,377,377,0
|
|
20241101,160700,144726031,377,377,377,377,0
|
|
20241101,160600,144726031,377,377,377,377,0
|
|
20241101,160500,144726031,377,377,377,377,0
|
|
20241101,160400,144726031,377,377,377,377,0
|
|
20241101,160300,144726031,377,377,377,377,0
|
|
20241101,160200,144726031,377,377,377,377,0
|
|
20241101,160100,144726031,377,377,377,377,0
|
|
20241101,160000,144726031,377,377,377,377,0
|
|
20241101,155900,144726031,377,377,377,377,0
|
|
20241101,155800,144726031,377,377,377,377,0
|
|
20241101,155700,144726031,377,377,377,377,0
|
|
20241101,155600,144726031,377,377,377,377,0
|
|
20241101,155500,144726031,377,377,377,377,0
|
|
20241101,155400,144726031,377,377,377,377,0
|
|
20241101,155300,144726031,377,377,377,377,5337
|
|
20241101,155200,144726031,377,377,377,377,0
|
|
20241101,155100,144726031,377,377,377,377,0
|
|
20241101,155000,144726031,377,377,377,377,0
|
|
20241101,154900,144726031,377,377,377,377,0
|
|
20241101,154800,144726031,377,377,377,377,0
|
|
20241101,154700,144726031,377,377,377,377,0
|
|
20241101,154600,144726031,377,377,377,377,0
|
|
20241101,154500,144726031,377,377,377,377,0
|
|
20241101,154400,144726031,377,377,377,377,0
|
|
20241101,154300,144726031,377,377,377,377,0
|
|
20241101,154200,144726031,377,377,377,377,0
|
|
20241101,154100,144726031,377,377,377,377,0
|
|
20241101,154000,144726031,377,377,377,377,0
|
|
20241101,153900,144726031,377,377,377,377,0
|
|
20241101,153800,144726031,377,377,377,377,0
|
|
20241101,153700,144726031,377,377,377,377,0
|
|
20241101,153600,144726031,377,377,377,377,0
|
|
20241101,153500,144726031,377,377,377,377,0
|
|
20241101,153400,144726031,377,377,377,377,0
|
|
20241101,153300,144726031,377,377,377,377,0
|
|
20241101,153200,144726031,377,377,377,377,0
|
|
20241101,153100,144726031,377,377,377,377,0
|
|
20241101,153000,144726031,377,377,377,377,5337
|
|
20241101,152900,142713982,372,372,372,372,0
|
|
20241101,152800,142713982,372,372,372,372,0
|
|
20241101,152700,142713982,372,372,372,372,0
|
|
20241101,152600,142713982,372,372,372,372,0
|
|
20241101,152500,142713982,372,372,372,372,0
|
|
20241101,152400,142713982,372,372,372,372,0
|
|
20241101,152300,142713982,372,372,372,372,0
|
|
20241101,152200,142713982,372,372,372,372,0
|
|
20241101,152100,142713982,372,372,372,372,0
|
|
20241101,152000,142713982,372,372,372,372,0
|
|
20241101,151900,142713982,372,373,373,372,4796
|
|
20241101,151800,140929594,378,378,378,378,0
|
|
20241101,151700,140929594,378,374,378,374,1046
|
|
20241101,151600,140534646,377,376,377,376,19355
|
|
20241101,151500,133244606,376,376,376,376,0
|
|
20241101,151400,133244606,376,373,376,372,1503
|
|
20241101,151300,132682818,372,375,376,372,8506
|
|
20241101,151200,129508855,375,377,377,375,2578
|
|
20241101,151100,128536959,377,377,377,377,0
|
|
20241101,151000,128536959,377,377,377,377,1
|
|
20241101,150900,128536582,373,377,377,373,119
|
|
20241101,150800,128491751,377,377,377,377,106
|
|
20241101,150700,128451789,377,377,377,377,0
|
|
20241101,150600,128451789,377,377,377,377,0
|
|
20241101,150500,128451789,377,377,377,377,0
|
|
20241101,150400,128451789,377,377,377,377,0
|
|
20241101,150300,128451789,377,373,377,373,120
|
|
20241101,150200,128406673,376,376,376,376,128
|
|
20241101,150100,128358545,375,376,376,375,361
|
|
20241101,150000,128223169,372,373,373,372,5373
|
|
20241101,145900,126224052,376,376,376,376,1047
|
|
20241101,145800,125830380,375,374,375,374,2149
|
|
20241101,145700,125024655,375,375,375,375,100
|
|
20241101,145600,124987155,376,376,376,376,0
|
|
20241101,145500,124987155,376,376,376,376,0
|
|
20241101,145400,124987155,376,375,376,375,2
|
|
20241101,145300,124986404,375,375,375,375,13
|
|
20241101,145200,124981529,375,375,375,375,500
|
|
20241101,145100,124794029,375,375,375,375,0
|
|
20241101,145000,124794029,375,375,375,375,0
|
|
20241101,144900,124794029,375,375,375,375,0
|
|
20241101,144800,124794029,375,375,375,375,0
|
|
20241101,144700,124794029,375,374,375,374,5
|
|
20241101,144600,124792155,373,375,375,372,4
|
|
20241101,144500,124790661,375,375,375,375,0
|
|
20241101,144400,124790661,375,375,375,375,0
|
|
20241101,144300,124790661,375,371,375,371,4
|
|
20241101,144200,124789173,376,373,376,373,1844
|
|
20241101,144100,124100548,371,371,371,371,0
|
|
20241101,144000,124100548,371,371,371,371,0
|
|
20241101,143900,124100548,371,371,371,371,0
|
|
20241101,143800,124100548,371,371,371,371,2414
|
|
20241101,143700,123204954,372,372,372,372,424
|
|
20241101,143600,123047226,371,371,371,371,2
|
|
20241101,143500,123046484,373,373,373,373,0
|
|
20241101,143400,123046484,373,373,373,373,0
|
|
20241101,143300,123046484,373,372,373,372,204
|
|
20241101,143200,122970592,370,370,370,370,0
|
|
20241101,143100,122970592,370,370,370,370,0
|
|
20241101,143000,122970592,370,370,370,370,0
|
|
20241101,142900,122970592,370,370,370,370,0
|
|
20241101,142800,122970592,370,367,370,366,41381
|
|
20241101,142700,107744032,366,366,366,366,0
|
|
20241101,142600,107744032,366,366,366,366,0
|
|
20241101,142500,107744032,366,366,366,366,48
|
|
20241101,142400,107726464,367,367,367,367,1
|
|
20241101,142300,107726097,367,367,367,367,3
|
|
20241101,142200,107724996,366,366,366,366,0
|
|
20241101,142100,107724996,366,366,366,366,1000
|
|
20241101,142000,107358996,366,366,366,366,0
|
|
20241101,141900,107358996,366,366,366,366,0
|
|
20241101,141800,107358996,366,366,366,366,652
|
|
20241101,141700,107120364,368,368,368,368,0
|
|
20241101,141600,107120364,368,368,368,368,0
|
|
20241101,141500,107120364,368,368,368,368,1
|
|
20241101,141400,107119996,366,366,366,366,0
|
|
20241101,141300,107119996,366,366,366,366,0
|
|
20241101,141200,107119996,366,366,366,366,1500
|
|
20241101,141100,106570996,367,367,367,367,2926
|
|
20241101,141000,105497154,368,368,368,368,0
|
|
20241101,140900,105497154,368,368,368,368,0
|
|
20241101,140800,105497154,368,368,368,368,0
|
|
20241101,140700,105497154,368,368,368,368,0
|
|
20241101,140600,105497154,368,368,368,368,0
|
|
20241101,140500,105497154,368,368,368,368,0
|
|
20241101,140400,105497154,368,368,368,368,6000
|
|
20241101,140300,103289154,364,364,364,364,0
|
|
20241101,140200,103289154,364,364,364,364,0
|
|
20241101,140100,103289154,364,364,364,364,0
|
|
20241101,140000,103289154,364,364,364,364,0
|
|
20241101,135900,103289154,364,364,364,364,0
|
|
20241101,135800,103289154,364,366,366,364,10629
|
|
20241101,135700,99411277,368,368,368,368,23
|
|
20241101,135600,99402813,368,368,368,368,1
|
|
20241101,135500,99402445,368,366,368,366,2005
|
|
20241101,135400,98666605,366,366,366,366,1000
|
|
20241101,135300,98300605,366,366,366,366,900
|
|
20241101,135200,97971205,366,366,366,366,100
|
|
20241101,135100,97934605,368,368,368,368,0
|
|
20241101,135000,97934605,368,365,368,365,1833
|
|
20241101,134900,97265557,365,368,368,365,15
|
|
20241101,134800,97260076,369,369,369,369,0
|
|
20241101,134700,97260076,369,369,369,369,80
|
|
20241101,134600,97230556,369,369,369,369,0
|
|
20241101,134500,97230556,369,369,369,369,0
|
|
20241101,134400,97230556,369,369,369,369,1
|
|
20241101,134300,97230187,366,366,366,366,500
|
|
20241101,134200,97047187,365,366,366,365,2146
|
|
20241101,134100,96263895,365,365,365,365,0
|
|
20241101,134000,96263895,365,365,365,365,5000
|
|
20241101,133900,94438895,366,369,369,366,5001
|
|
20241101,133800,92608373,368,368,368,368,0
|
|
20241101,133700,92608373,368,368,368,368,0
|
|
20241101,133600,92608373,368,369,369,368,5294
|
|
20241101,133500,90660180,371,371,371,371,0
|
|
20241101,133400,90660180,371,371,371,371,0
|
|
20241101,133300,90660180,371,371,371,371,0
|
|
20241101,133200,90660180,371,371,371,371,0
|
|
20241101,133100,90660180,371,371,371,371,0
|
|
20241101,133000,90660180,371,371,371,371,0
|
|
20241101,132900,90660180,371,371,371,371,0
|
|
20241101,132800,90660180,371,371,371,371,2
|
|
20241101,132700,90659438,371,371,371,371,2
|
|
20241101,132600,90658696,371,371,371,371,1
|
|
20241101,132500,90658325,373,373,373,373,0
|
|
20241101,132400,90658325,373,369,373,367,23000
|
|
20241101,132300,82177835,368,368,368,368,270
|
|
20241101,132200,82078475,371,371,371,371,0
|
|
20241101,132100,82078475,371,371,371,371,0
|
|
20241101,132000,82078475,371,371,371,371,1
|
|
20241101,131900,82078104,369,369,369,369,0
|
|
20241101,131800,82078104,369,369,369,369,1
|
|
20241101,131700,82077735,371,371,371,371,5
|
|
20241101,131600,82075880,367,367,367,367,4184
|
|
20241101,131500,80540352,368,368,368,368,157
|
|
20241101,131400,80482576,369,369,371,369,9
|
|
20241101,131300,80479245,368,368,368,368,0
|
|
20241101,131200,80479245,368,368,368,368,0
|
|
20241101,131100,80479245,368,368,368,368,0
|
|
20241101,131000,80479245,368,368,368,368,0
|
|
20241101,130900,80479245,368,368,368,368,0
|
|
20241101,130800,80479245,368,368,368,368,0
|
|
20241101,130700,80479245,368,368,368,368,0
|
|
20241101,130600,80479245,368,368,368,368,18
|
|
20241101,130500,80472621,371,371,371,371,0
|
|
20241101,130400,80472621,371,371,371,371,4
|
|
20241101,130300,80471137,366,368,368,366,16000
|
|
20241101,130200,74608275,368,368,368,368,1
|
|
20241101,130100,74607907,368,369,371,368,11456
|
|
20241101,130000,70382073,369,369,369,369,2
|
|
20241101,125900,70381335,369,369,369,369,0
|
|
20241101,125800,70381335,369,369,369,369,3800
|
|
20241101,125700,68979135,373,373,373,373,0
|
|
20241101,125600,68979135,373,373,373,373,0
|
|
20241101,125500,68979135,373,373,373,373,0
|
|
20241101,125400,68979135,373,373,373,373,0
|
|
20241101,125300,68979135,373,373,373,373,0
|
|
20241101,125200,68979135,373,373,373,373,0
|
|
20241101,125100,68979135,373,373,373,373,0
|
|
20241101,125000,68979135,373,373,373,373,5175
|
|
20241101,124900,67048860,373,373,373,373,1034
|
|
20241101,124800,66663178,373,369,373,369,1002
|
|
20241101,124700,66293432,373,373,373,373,0
|
|
20241101,124600,66293432,373,373,373,373,0
|
|
20241101,124500,66293432,373,373,373,373,0
|
|
20241101,124400,66293432,373,373,373,373,0
|
|
20241101,124300,66293432,373,373,373,373,9
|
|
20241101,124200,66290075,373,373,373,373,0
|
|
20241101,124100,66290075,373,373,373,373,0
|
|
20241101,124000,66290075,373,373,373,373,0
|
|
20241101,123900,66290075,373,373,373,373,0
|
|
20241101,123800,66290075,373,372,373,372,21
|
|
20241101,123700,66282259,372,372,372,372,510
|
|
20241101,123600,66092539,372,372,372,372,500
|
|
20241101,123500,65906539,372,372,372,372,0
|
|
20241101,123400,65906539,372,372,372,372,0
|
|
20241101,123300,65906539,372,372,372,372,0
|
|
20241101,123200,65906539,372,371,372,371,304
|
|
20241101,123100,65793751,372,371,372,371,58
|
|
20241101,123000,65772229,371,371,371,371,66
|
|
20241101,122900,65747743,372,370,372,368,801
|
|
20241101,122800,65450285,372,372,372,372,0
|
|
20241101,122700,65450285,372,372,372,372,0
|
|
20241101,122600,65450285,372,372,372,372,0
|
|
20241101,122500,65450285,372,372,372,372,5
|
|
20241101,122400,65448425,372,372,372,372,0
|
|
20241101,122300,65448425,372,368,372,368,3001
|
|
20241101,122200,64344053,368,368,368,368,0
|
|
20241101,122100,64344053,368,372,372,368,1050
|
|
20241101,122000,63957394,372,372,372,372,102
|
|
20241101,121900,63919450,372,372,372,372,100
|
|
20241101,121800,63882250,370,370,370,370,0
|
|
20241101,121700,63882250,370,370,370,370,0
|
|
20241101,121600,63882250,370,370,370,370,0
|
|
20241101,121500,63882250,370,370,370,370,0
|
|
20241101,121400,63882250,370,370,370,370,0
|
|
20241101,121300,63882250,370,370,370,370,2700
|
|
20241101,121200,62883250,370,370,370,370,33
|
|
20241101,121100,62871040,369,369,369,369,0
|
|
20241101,121000,62871040,369,369,369,369,0
|
|
20241101,120900,62871040,369,369,369,369,2000
|
|
20241101,120800,62133040,368,368,368,368,0
|
|
20241101,120700,62133040,368,368,368,368,1
|
|
20241101,120600,62132672,372,372,372,372,0
|
|
20241101,120500,62132672,372,372,372,372,1
|
|
20241101,120400,62132300,368,368,368,368,1
|
|
20241101,120300,62131932,372,372,372,372,0
|
|
20241101,120200,62131932,372,372,372,372,1
|
|
20241101,120100,62131560,370,372,372,370,273
|
|
20241101,120000,62030546,370,370,370,370,0
|
|
20241101,115900,62030546,370,370,370,370,0
|
|
20241101,115800,62030546,370,370,370,370,0
|
|
20241101,115700,62030546,370,370,370,370,0
|
|
20241101,115600,62030546,370,370,370,370,0
|
|
20241101,115500,62030546,370,370,370,370,0
|
|
20241101,115400,62030546,370,370,370,370,1140
|
|
20241101,115300,61608746,373,373,373,373,0
|
|
20241101,115200,61608746,373,373,373,373,0
|
|
20241101,115100,61608746,373,373,373,373,0
|
|
20241101,115000,61608746,373,373,373,373,0
|
|
20241101,114900,61608746,373,373,373,373,0
|
|
20241101,114800,61608746,373,373,373,373,0
|
|
20241101,114700,61608746,373,373,373,373,0
|
|
20241101,114600,61608746,373,373,373,373,2887
|
|
20241101,114500,60531895,373,373,373,373,0
|
|
20241101,114400,60531895,373,373,373,373,0
|
|
20241101,114300,60531895,373,373,373,373,0
|
|
20241101,114200,60531895,373,373,373,373,0
|
|
20241101,114100,60531895,373,373,373,373,0
|
|
20241101,114000,60531895,373,373,373,373,13
|
|
20241101,113900,60527046,373,373,373,373,0
|
|
20241101,113800,60527046,373,373,373,373,0
|
|
20241101,113700,60527046,373,370,373,370,665
|
|
20241101,113600,60280984,367,367,367,367,0
|
|
20241101,113500,60280984,367,367,371,367,1291
|
|
20241101,113400,59807183,366,366,366,366,0
|
|
20241101,113300,59807183,366,367,367,366,1594
|
|
20241101,113200,59222275,367,368,368,367,6000
|
|
20241101,113100,57019298,371,371,371,371,0
|
|
20241101,113000,57019298,371,371,371,371,0
|
|
20241101,112900,57019298,371,371,371,371,0
|
|
20241101,112800,57019298,371,371,371,371,0
|
|
20241101,112700,57019298,371,371,371,371,0
|
|
20241101,112600,57019298,371,371,371,371,20
|
|
20241101,112500,57011878,371,371,371,371,0
|
|
20241101,112400,57011878,371,371,371,371,1
|
|
20241101,112300,57011507,368,368,368,368,0
|
|
20241101,112200,57011507,368,368,368,368,0
|
|
20241101,112100,57011507,368,368,368,368,0
|
|
20241101,112000,57011507,368,368,368,368,0
|
|
20241101,111900,57011507,368,368,368,368,0
|
|
20241101,111800,57011507,368,368,368,368,0
|
|
20241101,111700,57011507,368,368,368,368,0
|
|
20241101,111600,57011507,368,368,368,368,0
|
|
20241101,111500,57011507,368,368,368,368,500
|
|
20241101,111400,56827507,367,367,367,367,0
|
|
20241101,111300,56827507,367,367,367,367,0
|
|
20241101,111200,56827507,367,367,367,367,506
|
|
20241101,111100,56641805,367,367,367,367,0
|
|
20241101,111000,56641805,367,367,367,367,0
|
|
20241101,110900,56641805,367,367,367,367,0
|
|
20241101,110800,56641805,367,367,367,367,1714
|
|
20241101,110700,56012767,367,367,367,367,72
|
|
20241101,110600,55986343,367,369,369,367,6377
|
|
20241101,110500,53642355,369,369,369,369,4813
|
|
20241101,110400,51866358,370,370,370,370,1384
|
|
20241101,110300,51354278,371,371,371,371,0
|
|
20241101,110200,51354278,371,371,371,371,0
|
|
20241101,110100,51354278,371,371,371,371,0
|
|
20241101,110000,51354278,371,371,371,371,117
|
|
20241101,105900,51310871,371,371,371,371,193
|
|
20241101,105800,51239268,371,371,371,371,911
|
|
20241101,105700,50901287,370,370,370,370,0
|
|
20241101,105600,50901287,370,370,370,370,0
|
|
20241101,105500,50901287,370,370,370,370,0
|
|
20241101,105400,50901287,370,371,371,370,66
|
|
20241101,105300,50876860,376,376,376,376,0
|
|
20241101,105200,50876860,376,376,376,376,0
|
|
20241101,105100,50876860,376,376,376,376,32
|
|
20241101,105000,50864828,376,376,376,376,0
|
|
20241101,104900,50864828,376,372,376,370,9278
|
|
20241101,104800,47424748,372,372,372,372,0
|
|
20241101,104700,47424748,372,372,372,372,0
|
|
20241101,104600,47424748,372,372,372,372,0
|
|
20241101,104500,47424748,372,372,372,372,0
|
|
20241101,104400,47424748,372,372,372,372,3000
|
|
20241101,104300,46308748,372,372,372,372,1
|
|
20241101,104200,46308376,375,375,375,375,0
|
|
20241101,104100,46308376,375,375,375,375,0
|
|
20241101,104000,46308376,375,375,375,375,30
|
|
20241101,103900,46297126,375,375,375,375,0
|
|
20241101,103800,46297126,375,375,375,375,1
|
|
20241101,103700,46296751,374,373,374,373,2
|
|
20241101,103600,46296004,371,371,371,371,0
|
|
20241101,103500,46296004,371,371,371,371,1
|
|
20241101,103400,46295633,374,374,374,374,456
|
|
20241101,103300,46125089,374,374,374,374,0
|
|
20241101,103200,46125089,374,374,374,374,52
|
|
20241101,103100,46105641,371,371,371,371,222
|
|
20241101,103000,46023279,373,373,373,373,4
|
|
20241101,102900,46021787,373,373,373,373,0
|
|
20241101,102800,46021787,373,373,373,373,0
|
|
20241101,102700,46021787,373,373,373,373,6
|
|
20241101,102600,46019549,373,373,373,373,0
|
|
20241101,102500,46019549,373,373,373,373,2252
|
|
20241101,102400,45179553,378,378,378,378,0
|
|
20241101,102300,45179553,378,378,378,378,46
|
|
20241101,102200,45162165,373,373,373,373,0
|
|
20241101,102100,45162165,373,373,373,373,0
|
|
20241101,102000,45162165,373,373,373,373,5000
|
|
20241101,101900,43297165,372,373,373,372,5208
|
|
20241101,101800,41354854,378,375,378,374,3383
|
|
20241101,101700,40089603,378,378,378,378,31
|
|
20241101,101600,40077885,378,378,378,378,0
|
|
20241101,101500,40077885,378,378,378,378,7
|
|
20241101,101400,40075239,378,378,378,378,0
|
|
20241101,101300,40075239,378,375,378,375,195
|
|
20241101,101200,40001664,378,378,378,378,3
|
|
20241101,101100,40000530,378,378,378,378,0
|
|
20241101,101000,40000530,378,378,378,378,10
|
|
20241101,100900,39996750,378,378,378,378,153
|
|
20241101,100800,39938916,378,373,378,373,5882
|
|
20241101,100700,37733188,378,378,378,378,0
|
|
20241101,100600,37733188,378,378,378,378,0
|
|
20241101,100500,37733188,378,378,378,378,0
|
|
20241101,100400,37733188,378,378,378,378,0
|
|
20241101,100300,37733188,378,378,378,378,0
|
|
20241101,100200,37733188,378,378,378,378,5089
|
|
20241101,100100,35809546,378,378,378,378,0
|
|
20241101,100000,35809546,378,378,378,378,0
|
|
20241101,095900,35809546,378,378,378,378,2645
|
|
20241101,095800,34809736,378,378,378,378,0
|
|
20241101,095700,34809736,378,378,378,378,0
|
|
20241101,095600,34809736,378,378,378,378,5
|
|
20241101,095500,34807846,378,378,378,378,44
|
|
20241101,095400,34791214,378,378,378,378,1105
|
|
20241101,095300,34373524,378,378,378,378,240
|
|
20241101,095200,34282804,378,378,378,378,1252
|
|
20241101,095100,33809548,384,384,384,384,29
|
|
20241101,095000,33798412,386,383,386,383,262
|
|
20241101,094900,33697631,379,377,379,376,10941
|
|
20241101,094800,29572913,376,375,376,375,3531
|
|
20241101,094700,28246157,373,373,373,373,248
|
|
20241101,094600,28153653,373,373,373,373,1
|
|
20241101,094500,28153280,373,373,373,373,270
|
|
20241101,094400,28052570,373,373,373,373,5584
|
|
20241101,094300,25969738,373,373,373,373,2321
|
|
20241101,094200,25104005,373,373,373,373,232
|
|
20241101,094100,25017469,374,374,374,374,1
|
|
20241101,094000,25017095,370,369,370,369,537
|
|
20241101,093900,24818900,370,372,372,370,2374
|
|
20241101,093800,23937414,372,372,372,372,1
|
|
20241101,093700,23937042,374,374,374,374,0
|
|
20241101,093600,23937042,374,374,374,374,0
|
|
20241101,093500,23937042,374,374,374,374,100
|
|
20241101,093400,23899642,374,374,374,374,0
|
|
20241101,093300,23899642,374,373,374,373,16
|
|
20241101,093200,23893673,372,372,372,372,0
|
|
20241101,093100,23893673,372,372,372,372,0
|
|
20241101,093000,23893673,372,372,372,372,506
|
|
20241101,092900,23705441,372,372,372,372,0
|
|
20241101,092800,23705441,372,372,372,372,0
|
|
20241101,092700,23705441,372,372,372,372,0
|
|
20241101,092600,23705441,372,372,372,372,500
|
|
20241101,092500,23519441,372,372,372,372,4720
|
|
20241101,092400,21763601,372,372,372,372,0
|
|
20241101,092300,21763601,372,372,372,372,0
|
|
20241101,092200,21763601,372,372,372,372,0
|
|
20241101,092100,21763601,372,373,373,372,750
|
|
20241101,092000,21484480,375,375,375,375,24
|
|
20241101,091900,21475480,377,377,377,377,1
|
|
20241101,091800,21475103,373,378,378,373,2
|
|
20241101,091700,21474352,377,377,377,377,0
|
|
20241101,091600,21474352,377,377,377,377,1
|
|
20241101,091500,21473975,373,374,374,373,11500
|
|
20241101,091400,17182175,378,376,378,376,1649
|
|
20241101,091300,16559089,373,373,373,373,0
|
|
20241101,091200,16559089,373,373,373,373,1
|
|
20241101,091100,16558716,376,376,376,376,250
|
|
20241101,091000,16464716,376,374,376,374,3151
|
|
20241101,090900,15282401,376,376,376,376,618
|
|
20241101,090800,15050033,376,375,376,375,3500
|
|
20241101,090700,13737033,375,374,375,374,60
|
|
20241101,090600,13714555,375,373,375,373,3400
|
|
20241101,090500,12444355,376,370,376,370,1001
|
|
20241101,090400,12073979,370,370,370,370,0
|
|
20241101,090300,12073979,370,371,371,370,6730
|
|
20241101,090200,9583874,372,373,373,372,1640
|
|
20241101,090100,8973340,373,374,374,373,2478
|
|
20241101,090000,8046735,377,375,377,374,21474
|