593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185000,21586139,437,437,437,437,1591
|
|
20241101,184900,21586139,437,437,437,437,0
|
|
20241101,184800,21586139,437,437,437,437,0
|
|
20241101,184700,21586139,437,437,437,437,0
|
|
20241101,184600,21586139,437,437,437,437,0
|
|
20241101,184500,21586139,437,437,437,437,0
|
|
20241101,184400,21586139,437,437,437,437,0
|
|
20241101,184300,21586139,437,437,437,437,0
|
|
20241101,184200,21586139,437,437,437,437,0
|
|
20241101,184100,21586139,437,437,437,437,0
|
|
20241101,184000,21586139,437,437,437,437,0
|
|
20241101,183900,21586139,437,437,437,437,0
|
|
20241101,183800,21586139,437,437,437,437,0
|
|
20241101,183700,21586139,437,437,437,437,0
|
|
20241101,183600,21586139,437,437,437,437,0
|
|
20241101,183500,21586139,437,437,437,437,0
|
|
20241101,183400,21586139,437,437,437,437,0
|
|
20241101,183300,21586139,437,437,437,437,0
|
|
20241101,183200,21586139,437,437,437,437,0
|
|
20241101,183100,21586139,437,437,437,437,0
|
|
20241101,183000,21586139,437,437,437,437,0
|
|
20241101,182900,21586139,437,437,437,437,0
|
|
20241101,182800,21586139,437,437,437,437,0
|
|
20241101,182700,21586139,437,437,437,437,0
|
|
20241101,182600,21586139,437,437,437,437,0
|
|
20241101,182500,21586139,437,437,437,437,0
|
|
20241101,182400,21586139,437,437,437,437,0
|
|
20241101,182300,21586139,437,437,437,437,0
|
|
20241101,182200,21586139,437,437,437,437,0
|
|
20241101,182100,21586139,437,437,437,437,0
|
|
20241101,182000,21586139,437,437,437,437,1591
|
|
20241101,181900,21586139,437,437,437,437,0
|
|
20241101,181800,21586139,437,437,437,437,0
|
|
20241101,181700,21586139,437,437,437,437,0
|
|
20241101,181600,21586139,437,437,437,437,0
|
|
20241101,181500,21586139,437,437,437,437,0
|
|
20241101,181400,21586139,437,437,437,437,0
|
|
20241101,181300,21586139,437,437,437,437,0
|
|
20241101,181200,21586139,437,437,437,437,0
|
|
20241101,181100,21586139,437,437,437,437,0
|
|
20241101,181000,21586139,437,437,437,437,0
|
|
20241101,180900,21586139,437,437,437,437,0
|
|
20241101,180800,21586139,437,437,437,437,0
|
|
20241101,180700,21586139,437,437,437,437,0
|
|
20241101,180600,21586139,437,437,437,437,0
|
|
20241101,180500,21586139,437,437,437,437,0
|
|
20241101,180400,21586139,437,437,437,437,0
|
|
20241101,180300,21586139,437,437,437,437,0
|
|
20241101,180200,21586139,437,437,437,437,0
|
|
20241101,180100,21586139,437,437,437,437,0
|
|
20241101,180000,21586139,437,437,437,437,0
|
|
20241101,175900,21586139,437,437,437,437,0
|
|
20241101,175800,21586139,437,437,437,437,0
|
|
20241101,175700,21586139,437,437,437,437,0
|
|
20241101,175600,21586139,437,437,437,437,0
|
|
20241101,175500,21586139,437,437,437,437,0
|
|
20241101,175400,21586139,437,437,437,437,0
|
|
20241101,175300,21586139,437,437,437,437,0
|
|
20241101,175200,21586139,437,437,437,437,0
|
|
20241101,175100,21586139,437,437,437,437,0
|
|
20241101,175000,21586139,437,437,437,437,1591
|
|
20241101,174900,21586139,437,437,437,437,0
|
|
20241101,174800,21586139,437,437,437,437,0
|
|
20241101,174700,21586139,437,437,437,437,0
|
|
20241101,174600,21586139,437,437,437,437,0
|
|
20241101,174500,21586139,437,437,437,437,0
|
|
20241101,174400,21586139,437,437,437,437,0
|
|
20241101,174300,21586139,437,437,437,437,0
|
|
20241101,174200,21586139,437,437,437,437,0
|
|
20241101,174100,21586139,437,437,437,437,0
|
|
20241101,174000,21586139,437,437,437,437,0
|
|
20241101,173900,21586139,437,437,437,437,0
|
|
20241101,173800,21586139,437,437,437,437,0
|
|
20241101,173700,21586139,437,437,437,437,0
|
|
20241101,173600,21586139,437,437,437,437,0
|
|
20241101,173500,21586139,437,437,437,437,0
|
|
20241101,173400,21586139,437,437,437,437,0
|
|
20241101,173300,21586139,437,437,437,437,0
|
|
20241101,173200,21586139,437,437,437,437,0
|
|
20241101,173100,21586139,437,437,437,437,0
|
|
20241101,173000,21586139,437,437,437,437,0
|
|
20241101,172900,21586139,437,437,437,437,0
|
|
20241101,172800,21586139,437,437,437,437,0
|
|
20241101,172700,21586139,437,437,437,437,0
|
|
20241101,172600,21586139,437,437,437,437,0
|
|
20241101,172500,21586139,437,437,437,437,0
|
|
20241101,172400,21586139,437,437,437,437,0
|
|
20241101,172300,21586139,437,437,437,437,0
|
|
20241101,172200,21586139,437,437,437,437,0
|
|
20241101,172100,21586139,437,437,437,437,0
|
|
20241101,172000,21586139,437,437,437,437,1591
|
|
20241101,171900,21586139,437,437,437,437,0
|
|
20241101,171800,21586139,437,437,437,437,0
|
|
20241101,171700,21586139,437,437,437,437,0
|
|
20241101,171600,21586139,437,437,437,437,0
|
|
20241101,171500,21586139,437,437,437,437,0
|
|
20241101,171400,21586139,437,437,437,437,0
|
|
20241101,171300,21586139,437,437,437,437,0
|
|
20241101,171200,21586139,437,437,437,437,0
|
|
20241101,171100,21586139,437,437,437,437,0
|
|
20241101,171000,21586139,437,437,437,437,0
|
|
20241101,170900,21586139,437,437,437,437,0
|
|
20241101,170800,21586139,437,437,437,437,0
|
|
20241101,170700,21586139,437,437,437,437,0
|
|
20241101,170600,21586139,437,437,437,437,0
|
|
20241101,170500,21586139,437,437,437,437,0
|
|
20241101,170400,21586139,437,437,437,437,0
|
|
20241101,170300,21586139,437,437,437,437,0
|
|
20241101,170200,21586139,437,437,437,437,0
|
|
20241101,170100,21586139,437,437,437,437,0
|
|
20241101,170000,21586139,437,437,437,437,0
|
|
20241101,165900,21586139,437,437,437,437,0
|
|
20241101,165800,21586139,437,437,437,437,0
|
|
20241101,165700,21586139,437,437,437,437,0
|
|
20241101,165600,21586139,437,437,437,437,0
|
|
20241101,165500,21586139,437,437,437,437,0
|
|
20241101,165400,21586139,437,437,437,437,0
|
|
20241101,165300,21586139,437,437,437,437,0
|
|
20241101,165200,21586139,437,437,437,437,0
|
|
20241101,165100,21586139,437,437,437,437,0
|
|
20241101,165000,21586139,437,437,437,437,1591
|
|
20241101,164900,21586139,437,437,437,437,0
|
|
20241101,164800,21586139,437,437,437,437,0
|
|
20241101,164700,21586139,437,437,437,437,0
|
|
20241101,164600,21586139,437,437,437,437,0
|
|
20241101,164500,21586139,437,437,437,437,0
|
|
20241101,164400,21586139,437,437,437,437,0
|
|
20241101,164300,21586139,437,437,437,437,0
|
|
20241101,164200,21586139,437,437,437,437,0
|
|
20241101,164100,21586139,437,437,437,437,0
|
|
20241101,164000,21586139,437,437,437,437,0
|
|
20241101,163900,21586139,437,437,437,437,0
|
|
20241101,163800,21586139,437,437,437,437,0
|
|
20241101,163700,21586139,437,437,437,437,0
|
|
20241101,163600,21586139,437,437,437,437,0
|
|
20241101,163500,21586139,437,437,437,437,0
|
|
20241101,163400,21586139,437,437,437,437,0
|
|
20241101,163300,21586139,437,437,437,437,0
|
|
20241101,163200,21586139,437,437,437,437,0
|
|
20241101,163100,21586139,437,437,437,437,0
|
|
20241101,163000,21586139,437,437,437,437,0
|
|
20241101,162900,21586139,437,437,437,437,0
|
|
20241101,162800,21586139,437,437,437,437,0
|
|
20241101,162700,21586139,437,437,437,437,0
|
|
20241101,162600,21586139,437,437,437,437,0
|
|
20241101,162500,21586139,437,437,437,437,0
|
|
20241101,162400,21586139,437,437,437,437,0
|
|
20241101,162300,21586139,437,437,437,437,0
|
|
20241101,162200,21586139,437,437,437,437,0
|
|
20241101,162100,21586139,437,437,437,437,0
|
|
20241101,162000,21586139,437,437,437,437,1591
|
|
20241101,161900,21586139,437,437,437,437,0
|
|
20241101,161800,21586139,437,437,437,437,0
|
|
20241101,161700,21586139,437,437,437,437,0
|
|
20241101,161600,21586139,437,437,437,437,0
|
|
20241101,161500,21586139,437,437,437,437,0
|
|
20241101,161400,21586139,437,437,437,437,0
|
|
20241101,161300,21586139,437,437,437,437,0
|
|
20241101,161200,21586139,437,437,437,437,0
|
|
20241101,161100,21586139,437,437,437,437,0
|
|
20241101,161000,21586139,437,437,437,437,0
|
|
20241101,160900,21586139,437,437,437,437,0
|
|
20241101,160800,21586139,437,437,437,437,0
|
|
20241101,160700,21586139,437,437,437,437,0
|
|
20241101,160600,21586139,437,437,437,437,0
|
|
20241101,160500,21586139,437,437,437,437,0
|
|
20241101,160400,21586139,437,437,437,437,0
|
|
20241101,160300,21586139,437,437,437,437,0
|
|
20241101,160200,21586139,437,437,437,437,0
|
|
20241101,160100,21586139,437,437,437,437,0
|
|
20241101,160000,21586139,437,437,437,437,0
|
|
20241101,155900,21586139,437,437,437,437,0
|
|
20241101,155800,21586139,437,437,437,437,0
|
|
20241101,155700,21586139,437,437,437,437,0
|
|
20241101,155600,21586139,437,437,437,437,0
|
|
20241101,155500,21586139,437,437,437,437,0
|
|
20241101,155400,21586139,437,437,437,437,0
|
|
20241101,155300,21586139,437,437,437,437,0
|
|
20241101,155200,21586139,437,437,437,437,0
|
|
20241101,155100,21586139,437,437,437,437,0
|
|
20241101,155000,21586139,437,437,437,437,1591
|
|
20241101,154900,21586139,437,437,437,437,0
|
|
20241101,154800,21586139,437,437,437,437,0
|
|
20241101,154700,21586139,437,437,437,437,0
|
|
20241101,154600,21586139,437,437,437,437,0
|
|
20241101,154500,21586139,437,437,437,437,0
|
|
20241101,154400,21586139,437,437,437,437,0
|
|
20241101,154300,21586139,437,437,437,437,0
|
|
20241101,154200,21586139,437,437,437,437,0
|
|
20241101,154100,21586139,437,437,437,437,0
|
|
20241101,154000,21586139,437,437,437,437,0
|
|
20241101,153900,21586139,437,437,437,437,0
|
|
20241101,153800,21586139,437,437,437,437,0
|
|
20241101,153700,21586139,437,437,437,437,0
|
|
20241101,153600,21586139,437,437,437,437,0
|
|
20241101,153500,21586139,437,437,437,437,0
|
|
20241101,153400,21586139,437,437,437,437,0
|
|
20241101,153300,21586139,437,437,437,437,0
|
|
20241101,153200,21586139,437,437,437,437,0
|
|
20241101,153100,21586139,437,437,437,437,0
|
|
20241101,153000,21586139,437,437,437,437,1591
|
|
20241101,152900,20890872,436,436,436,436,0
|
|
20241101,152800,20890872,436,436,436,436,0
|
|
20241101,152700,20890872,436,436,436,436,0
|
|
20241101,152600,20890872,436,436,436,436,0
|
|
20241101,152500,20890872,436,436,436,436,0
|
|
20241101,152400,20890872,436,436,436,436,0
|
|
20241101,152300,20890872,436,436,436,436,0
|
|
20241101,152200,20890872,436,436,436,436,0
|
|
20241101,152100,20890872,436,436,436,436,0
|
|
20241101,152000,20890872,436,436,436,436,0
|
|
20241101,151900,20890872,436,436,436,436,0
|
|
20241101,151800,20890872,436,436,436,436,0
|
|
20241101,151700,20890872,436,436,436,436,0
|
|
20241101,151600,20890872,436,436,436,436,38
|
|
20241101,151500,20874304,438,436,438,436,40
|
|
20241101,151400,20856862,436,436,436,435,1039
|
|
20241101,151300,20403897,436,436,436,436,0
|
|
20241101,151200,20403897,436,436,436,436,0
|
|
20241101,151100,20403897,436,436,436,436,40
|
|
20241101,151000,20386457,436,436,436,436,39
|
|
20241101,150900,20369453,436,436,436,436,39
|
|
20241101,150800,20352449,438,437,438,437,462
|
|
20241101,150700,20150554,438,438,438,438,1
|
|
20241101,150600,20150116,436,435,436,435,162
|
|
20241101,150500,20079525,435,435,435,435,40
|
|
20241101,150400,20062125,437,436,437,435,404
|
|
20241101,150300,19886014,437,437,437,437,0
|
|
20241101,150200,19886014,437,437,437,437,0
|
|
20241101,150100,19886014,437,437,437,437,0
|
|
20241101,150000,19886014,437,437,437,437,0
|
|
20241101,145900,19886014,437,437,437,437,1
|
|
20241101,145800,19885577,436,436,436,436,2
|
|
20241101,145700,19884705,436,437,437,436,108
|
|
20241101,145600,19837534,437,436,437,436,3
|
|
20241101,145500,19836225,437,437,437,437,0
|
|
20241101,145400,19836225,437,437,437,437,0
|
|
20241101,145300,19836225,437,436,437,436,42
|
|
20241101,145200,19817912,437,437,437,437,0
|
|
20241101,145100,19817912,437,437,437,437,0
|
|
20241101,145000,19817912,437,437,437,437,0
|
|
20241101,144900,19817912,437,437,437,437,0
|
|
20241101,144800,19817912,437,437,437,436,48
|
|
20241101,144700,19796978,436,436,436,436,42
|
|
20241101,144600,19778666,437,436,437,436,43
|
|
20241101,144500,19759917,436,436,436,436,2257
|
|
20241101,144400,18775865,437,437,437,437,0
|
|
20241101,144300,18775865,437,436,437,436,31
|
|
20241101,144200,18762348,436,437,437,436,11
|
|
20241101,144100,18757551,436,436,436,436,316
|
|
20241101,144000,18619775,436,436,436,436,0
|
|
20241101,143900,18619775,436,436,436,436,1
|
|
20241101,143800,18619339,436,436,436,436,500
|
|
20241101,143700,18401339,436,436,436,436,0
|
|
20241101,143600,18401339,436,436,436,436,0
|
|
20241101,143500,18401339,436,436,436,436,54
|
|
20241101,143400,18377795,436,436,436,436,0
|
|
20241101,143300,18377795,436,436,436,436,0
|
|
20241101,143200,18377795,436,435,436,435,1040
|
|
20241101,143100,17925394,436,436,436,436,0
|
|
20241101,143000,17925394,436,436,436,436,0
|
|
20241101,142900,17925394,436,436,436,436,1
|
|
20241101,142800,17924958,432,432,432,432,0
|
|
20241101,142700,17924958,432,436,436,432,201
|
|
20241101,142600,17838122,432,435,436,432,600
|
|
20241101,142500,17577721,435,435,435,435,1
|
|
20241101,142400,17577286,433,433,433,433,0
|
|
20241101,142300,17577286,433,433,433,433,2
|
|
20241101,142200,17576420,435,435,435,435,0
|
|
20241101,142100,17576420,435,435,435,435,0
|
|
20241101,142000,17576420,435,435,435,435,0
|
|
20241101,141900,17576420,435,435,435,435,0
|
|
20241101,141800,17576420,435,435,435,435,1
|
|
20241101,141700,17575985,433,433,433,433,0
|
|
20241101,141600,17575985,433,433,433,433,0
|
|
20241101,141500,17575985,433,433,433,433,0
|
|
20241101,141400,17575985,433,433,433,433,0
|
|
20241101,141300,17575985,433,433,433,433,0
|
|
20241101,141200,17575985,433,433,433,433,0
|
|
20241101,141100,17575985,433,433,433,433,0
|
|
20241101,141000,17575985,433,433,433,433,0
|
|
20241101,140900,17575985,433,433,433,433,0
|
|
20241101,140800,17575985,433,433,433,433,0
|
|
20241101,140700,17575985,433,433,433,433,0
|
|
20241101,140600,17575985,433,433,433,433,0
|
|
20241101,140500,17575985,433,435,435,433,225
|
|
20241101,140400,17478548,435,435,435,435,0
|
|
20241101,140300,17478548,435,435,435,435,0
|
|
20241101,140200,17478548,435,435,435,435,0
|
|
20241101,140100,17478548,435,435,435,435,0
|
|
20241101,140000,17478548,435,435,435,435,6
|
|
20241101,135900,17475938,436,436,436,436,0
|
|
20241101,135800,17475938,436,436,436,436,0
|
|
20241101,135700,17475938,436,436,436,436,0
|
|
20241101,135600,17475938,436,436,436,436,5
|
|
20241101,135500,17473758,436,436,436,436,0
|
|
20241101,135400,17473758,436,436,436,436,0
|
|
20241101,135300,17473758,436,436,436,436,0
|
|
20241101,135200,17473758,436,436,436,436,0
|
|
20241101,135100,17473758,436,436,436,436,0
|
|
20241101,135000,17473758,436,436,436,436,0
|
|
20241101,134900,17473758,436,436,436,436,4
|
|
20241101,134800,17472014,436,436,436,436,1
|
|
20241101,134700,17471578,436,436,436,436,11
|
|
20241101,134600,17466782,436,436,436,436,0
|
|
20241101,134500,17466782,436,436,436,436,10
|
|
20241101,134400,17462422,435,435,435,435,0
|
|
20241101,134300,17462422,435,435,435,435,2
|
|
20241101,134200,17461552,435,435,435,435,0
|
|
20241101,134100,17461552,435,435,435,435,0
|
|
20241101,134000,17461552,435,435,435,435,0
|
|
20241101,133900,17461552,435,435,435,435,0
|
|
20241101,133800,17461552,435,435,435,435,0
|
|
20241101,133700,17461552,435,435,435,435,0
|
|
20241101,133600,17461552,435,435,435,435,0
|
|
20241101,133500,17461552,435,435,435,435,0
|
|
20241101,133400,17461552,435,435,435,435,0
|
|
20241101,133300,17461552,435,435,435,435,0
|
|
20241101,133200,17461552,435,435,435,435,22
|
|
20241101,133100,17451982,435,435,435,435,0
|
|
20241101,133000,17451982,435,435,435,435,54
|
|
20241101,132900,17428492,435,435,435,435,0
|
|
20241101,132800,17428492,435,435,435,435,0
|
|
20241101,132700,17428492,435,435,435,435,0
|
|
20241101,132600,17428492,435,435,435,435,160
|
|
20241101,132500,17358892,435,435,435,435,0
|
|
20241101,132400,17358892,435,435,435,435,7
|
|
20241101,132300,17355847,433,433,433,433,0
|
|
20241101,132200,17355847,433,433,433,433,0
|
|
20241101,132100,17355847,433,433,433,433,0
|
|
20241101,132000,17355847,433,433,433,433,0
|
|
20241101,131900,17355847,433,433,433,433,0
|
|
20241101,131800,17355847,433,433,433,433,0
|
|
20241101,131700,17355847,433,433,433,433,0
|
|
20241101,131600,17355847,433,433,433,433,0
|
|
20241101,131500,17355847,433,433,433,433,0
|
|
20241101,131400,17355847,433,433,433,433,1
|
|
20241101,131300,17355414,433,433,433,433,0
|
|
20241101,131200,17355414,433,433,433,433,0
|
|
20241101,131100,17355414,433,433,433,433,0
|
|
20241101,131000,17355414,433,433,433,433,8
|
|
20241101,130900,17351950,433,433,433,433,0
|
|
20241101,130800,17351950,433,433,433,433,0
|
|
20241101,130700,17351950,433,433,433,433,1000
|
|
20241101,130600,16918950,435,435,435,435,1
|
|
20241101,130500,16918515,435,435,435,435,0
|
|
20241101,130400,16918515,435,435,435,435,0
|
|
20241101,130300,16918515,435,435,435,435,0
|
|
20241101,130200,16918515,435,435,435,435,0
|
|
20241101,130100,16918515,435,435,435,435,1
|
|
20241101,130000,16918080,437,437,437,437,0
|
|
20241101,125900,16918080,437,437,437,437,0
|
|
20241101,125800,16918080,437,437,437,437,0
|
|
20241101,125700,16918080,437,437,437,437,0
|
|
20241101,125600,16918080,437,437,437,437,0
|
|
20241101,125500,16918080,437,435,437,435,11
|
|
20241101,125400,16913275,432,432,432,432,0
|
|
20241101,125300,16913275,432,433,433,432,8309
|
|
20241101,125200,13320736,433,433,433,433,0
|
|
20241101,125100,13320736,433,433,433,433,0
|
|
20241101,125000,13320736,433,433,433,433,110
|
|
20241101,124900,13273106,433,433,433,433,2
|
|
20241101,124800,13272240,433,435,437,433,4
|
|
20241101,124700,13270502,433,433,433,433,4
|
|
20241101,124600,13268770,433,433,436,433,7
|
|
20241101,124500,13265731,433,433,433,433,6
|
|
20241101,124400,13263133,433,433,433,433,95
|
|
20241101,124300,13221998,433,433,433,433,4
|
|
20241101,124200,13220266,433,433,433,433,5
|
|
20241101,124100,13218101,433,433,433,433,12
|
|
20241101,124000,13212905,433,433,433,433,4
|
|
20241101,123900,13211173,433,433,433,433,2
|
|
20241101,123800,13210307,433,433,433,433,6
|
|
20241101,123700,13207709,433,433,433,433,2
|
|
20241101,123600,13206843,433,433,437,433,6
|
|
20241101,123500,13204239,433,433,433,433,2
|
|
20241101,123400,13203373,434,434,434,434,5
|
|
20241101,123300,13201203,435,435,435,435,0
|
|
20241101,123200,13201203,435,435,435,435,0
|
|
20241101,123100,13201203,435,435,435,435,0
|
|
20241101,123000,13201203,435,435,435,435,0
|
|
20241101,122900,13201203,435,435,435,435,0
|
|
20241101,122800,13201203,435,435,435,435,0
|
|
20241101,122700,13201203,435,435,435,435,0
|
|
20241101,122600,13201203,435,435,435,435,0
|
|
20241101,122500,13201203,435,435,435,435,0
|
|
20241101,122400,13201203,435,435,435,435,0
|
|
20241101,122300,13201203,435,435,435,435,0
|
|
20241101,122200,13201203,435,435,435,435,0
|
|
20241101,122100,13201203,435,435,435,435,0
|
|
20241101,122000,13201203,435,435,435,435,0
|
|
20241101,121900,13201203,435,435,435,435,0
|
|
20241101,121800,13201203,435,435,435,435,0
|
|
20241101,121700,13201203,435,435,435,435,1
|
|
20241101,121600,13200768,436,436,436,436,0
|
|
20241101,121500,13200768,436,436,436,436,0
|
|
20241101,121400,13200768,436,435,436,435,1370
|
|
20241101,121300,12603450,436,434,436,434,805
|
|
20241101,121200,12252876,433,433,433,433,0
|
|
20241101,121100,12252876,433,433,433,433,0
|
|
20241101,121000,12252876,433,433,433,433,0
|
|
20241101,120900,12252876,433,433,433,433,18
|
|
20241101,120800,12245082,432,432,432,432,0
|
|
20241101,120700,12245082,432,432,432,432,0
|
|
20241101,120600,12245082,432,433,433,432,12
|
|
20241101,120500,12239897,433,433,433,433,0
|
|
20241101,120400,12239897,433,433,433,433,1
|
|
20241101,120300,12239464,434,434,434,434,0
|
|
20241101,120200,12239464,434,434,434,434,0
|
|
20241101,120100,12239464,434,434,434,434,1
|
|
20241101,120000,12239030,436,436,436,436,0
|
|
20241101,115900,12239030,436,436,436,436,0
|
|
20241101,115800,12239030,436,436,436,436,0
|
|
20241101,115700,12239030,436,436,436,436,0
|
|
20241101,115600,12239030,436,434,436,434,323
|
|
20241101,115500,12098787,433,433,433,433,0
|
|
20241101,115400,12098787,433,435,435,433,250
|
|
20241101,115300,11990483,435,435,435,435,0
|
|
20241101,115200,11990483,435,435,435,435,0
|
|
20241101,115100,11990483,435,435,435,435,0
|
|
20241101,115000,11990483,435,435,435,435,0
|
|
20241101,114900,11990483,435,435,435,435,71
|
|
20241101,114800,11959598,435,435,435,435,0
|
|
20241101,114700,11959598,435,435,435,435,0
|
|
20241101,114600,11959598,435,435,435,435,0
|
|
20241101,114500,11959598,435,435,435,435,0
|
|
20241101,114400,11959598,435,435,435,435,14
|
|
20241101,114300,11953508,435,433,435,433,210
|
|
20241101,114200,11862194,432,432,432,432,18
|
|
20241101,114100,11854418,432,432,432,432,0
|
|
20241101,114000,11854418,432,432,432,432,0
|
|
20241101,113900,11854418,432,432,432,432,0
|
|
20241101,113800,11854418,432,432,432,432,0
|
|
20241101,113700,11854418,432,432,432,432,0
|
|
20241101,113600,11854418,432,432,432,432,0
|
|
20241101,113500,11854418,432,433,433,432,840
|
|
20241101,113400,11490760,433,433,433,433,0
|
|
20241101,113300,11490760,433,433,433,433,0
|
|
20241101,113200,11490760,433,433,433,433,0
|
|
20241101,113100,11490760,433,433,433,433,0
|
|
20241101,113000,11490760,433,433,433,433,6
|
|
20241101,112900,11488162,434,434,434,434,0
|
|
20241101,112800,11488162,434,434,434,434,0
|
|
20241101,112700,11488162,434,434,434,434,0
|
|
20241101,112600,11488162,434,434,434,434,0
|
|
20241101,112500,11488162,434,434,434,434,0
|
|
20241101,112400,11488162,434,433,434,433,59
|
|
20241101,112300,11462614,433,433,433,433,6
|
|
20241101,112200,11460016,433,433,433,433,0
|
|
20241101,112100,11460016,433,433,433,433,0
|
|
20241101,112000,11460016,433,433,433,433,0
|
|
20241101,111900,11460016,433,433,433,433,0
|
|
20241101,111800,11460016,433,433,433,433,0
|
|
20241101,111700,11460016,433,433,433,433,999
|
|
20241101,111600,11027449,438,438,438,438,0
|
|
20241101,111500,11027449,438,438,438,438,0
|
|
20241101,111400,11027449,438,438,438,438,0
|
|
20241101,111300,11027449,438,438,438,438,0
|
|
20241101,111200,11027449,438,438,438,438,0
|
|
20241101,111100,11027449,438,438,438,438,0
|
|
20241101,111000,11027449,438,438,438,438,0
|
|
20241101,110900,11027449,438,435,438,435,2
|
|
20241101,110800,11026576,435,435,435,435,18
|
|
20241101,110700,11018746,435,435,435,435,118
|
|
20241101,110600,10967416,435,435,435,435,0
|
|
20241101,110500,10967416,435,435,435,435,1
|
|
20241101,110400,10966981,433,433,433,433,0
|
|
20241101,110300,10966981,433,433,433,433,0
|
|
20241101,110200,10966981,433,436,436,433,1161
|
|
20241101,110100,10464264,435,435,435,435,0
|
|
20241101,110000,10464264,435,435,438,435,480
|
|
20241101,105900,10254831,436,433,436,433,694
|
|
20241101,105800,9953820,435,433,435,433,441
|
|
20241101,105700,9762865,435,435,435,435,0
|
|
20241101,105600,9762865,435,435,435,435,0
|
|
20241101,105500,9762865,435,434,435,434,4
|
|
20241101,105400,9761126,433,433,433,433,0
|
|
20241101,105300,9761126,433,433,435,433,8
|
|
20241101,105200,9757657,433,432,433,431,121
|
|
20241101,105100,9705267,431,431,431,431,1
|
|
20241101,105000,9704836,432,432,432,432,0
|
|
20241101,104900,9704836,432,432,432,432,0
|
|
20241101,104800,9704836,432,432,434,432,46
|
|
20241101,104700,9684876,432,432,434,432,6111
|
|
20241101,104600,7036102,432,432,432,432,1
|
|
20241101,104500,7035670,430,430,430,430,578
|
|
20241101,104400,6787130,429,429,429,429,209
|
|
20241101,104300,6697469,428,428,428,428,0
|
|
20241101,104200,6697469,428,428,428,428,0
|
|
20241101,104100,6697469,428,428,428,428,180
|
|
20241101,104000,6620429,427,427,427,427,0
|
|
20241101,103900,6620429,427,427,427,427,1
|
|
20241101,103800,6620002,427,427,427,427,0
|
|
20241101,103700,6620002,427,427,427,427,0
|
|
20241101,103600,6620002,427,427,427,427,406
|
|
20241101,103500,6446640,425,425,425,425,0
|
|
20241101,103400,6446640,425,428,428,425,3350
|
|
20241101,103300,5021013,427,427,427,427,0
|
|
20241101,103200,5021013,427,427,427,427,0
|
|
20241101,103100,5021013,427,427,427,427,61
|
|
20241101,103000,4994966,427,427,427,427,2
|
|
20241101,102900,4994112,427,427,427,427,415
|
|
20241101,102800,4816907,427,427,427,427,66
|
|
20241101,102700,4788725,426,428,428,426,3439
|
|
20241101,102600,3319796,428,428,428,428,1
|
|
20241101,102500,3319368,429,429,429,429,289
|
|
20241101,102400,3195387,429,429,429,429,0
|
|
20241101,102300,3195387,429,430,430,429,2456
|
|
20241101,102200,2140104,431,431,431,431,0
|
|
20241101,102100,2140104,431,431,431,431,312
|
|
20241101,102000,2005632,433,433,433,433,0
|
|
20241101,101900,2005632,433,433,433,433,2
|
|
20241101,101800,2004766,431,431,431,431,0
|
|
20241101,101700,2004766,431,431,431,431,0
|
|
20241101,101600,2004766,431,431,431,431,0
|
|
20241101,101500,2004766,431,432,432,431,2509
|
|
20241101,101400,921948,432,432,432,432,0
|
|
20241101,101300,921948,432,432,432,432,54
|
|
20241101,101200,898620,432,432,432,432,18
|
|
20241101,101100,890844,433,433,433,433,1
|
|
20241101,101000,890411,433,433,433,433,2
|
|
20241101,100900,889545,433,433,433,433,0
|
|
20241101,100800,889545,433,433,433,433,0
|
|
20241101,100700,889545,433,433,433,433,2
|
|
20241101,100600,888679,433,433,433,433,0
|
|
20241101,100500,888679,433,433,433,433,0
|
|
20241101,100400,888679,433,433,433,433,2
|
|
20241101,100300,887813,433,433,433,433,1
|
|
20241101,100200,887380,432,432,432,432,7
|
|
20241101,100100,884356,433,433,433,433,5
|
|
20241101,100000,882191,433,433,433,433,5
|
|
20241101,095900,880026,433,433,433,433,0
|
|
20241101,095800,880026,433,433,433,433,9
|
|
20241101,095700,876129,433,433,433,433,0
|
|
20241101,095600,876129,433,433,433,433,50
|
|
20241101,095500,854479,433,433,433,433,0
|
|
20241101,095400,854479,433,433,433,433,1
|
|
20241101,095300,854046,433,433,433,433,0
|
|
20241101,095200,854046,433,433,433,433,103
|
|
20241101,095100,809447,434,434,434,434,0
|
|
20241101,095000,809447,434,434,434,434,0
|
|
20241101,094900,809447,434,434,434,434,70
|
|
20241101,094800,779067,434,434,434,434,0
|
|
20241101,094700,779067,434,434,434,434,0
|
|
20241101,094600,779067,434,434,434,434,0
|
|
20241101,094500,779067,434,434,434,434,3
|
|
20241101,094400,777765,434,434,434,434,1
|
|
20241101,094300,777331,434,434,434,434,2
|
|
20241101,094200,776463,434,434,434,434,320
|
|
20241101,094100,637583,435,435,435,435,0
|
|
20241101,094000,637583,435,435,435,435,0
|
|
20241101,093900,637583,435,435,435,435,0
|
|
20241101,093800,637583,435,435,435,435,4
|
|
20241101,093700,635843,435,434,435,434,7
|
|
20241101,093600,632800,435,435,435,435,25
|
|
20241101,093500,621925,435,436,436,435,56
|
|
20241101,093400,597531,436,436,436,436,3
|
|
20241101,093300,596223,436,436,436,436,0
|
|
20241101,093200,596223,436,435,436,435,9
|
|
20241101,093100,592302,435,436,436,435,32
|
|
20241101,093000,578373,436,436,436,436,4
|
|
20241101,092900,576629,435,435,435,435,0
|
|
20241101,092800,576629,435,435,435,435,0
|
|
20241101,092700,576629,435,435,435,435,0
|
|
20241101,092600,576629,435,435,435,435,0
|
|
20241101,092500,576629,435,435,435,435,0
|
|
20241101,092400,576629,435,435,435,435,51
|
|
20241101,092300,554444,435,435,435,435,207
|
|
20241101,092200,464399,436,436,436,436,200
|
|
20241101,092100,377199,438,438,438,438,0
|
|
20241101,092000,377199,438,438,438,438,0
|
|
20241101,091900,377199,438,438,438,438,0
|
|
20241101,091800,377199,438,438,438,438,0
|
|
20241101,091700,377199,438,438,438,438,0
|
|
20241101,091600,377199,438,438,438,437,176
|
|
20241101,091500,300227,438,438,438,438,1
|
|
20241101,091400,299789,444,444,444,444,1
|
|
20241101,091300,299345,437,437,437,437,10
|
|
20241101,091200,294975,437,437,437,437,0
|
|
20241101,091100,294975,437,437,437,437,0
|
|
20241101,091000,294975,437,437,437,437,0
|
|
20241101,090900,294975,437,437,437,437,0
|
|
20241101,090800,294975,437,437,437,437,0
|
|
20241101,090700,294975,437,437,437,437,0
|
|
20241101,090600,294975,437,437,437,437,0
|
|
20241101,090500,294975,437,437,437,437,0
|
|
20241101,090400,294975,437,437,437,437,0
|
|
20241101,090300,294975,437,437,437,437,0
|
|
20241101,090200,294975,437,437,437,437,0
|
|
20241101,090100,294975,437,437,437,437,0
|
|
20241101,090000,294975,437,437,437,437,675
|