603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190000,110946509,272,272,272,272,18330
|
|
20241101,185900,110946509,272,272,272,272,0
|
|
20241101,185800,110946509,272,272,272,272,0
|
|
20241101,185700,110946509,272,272,272,272,0
|
|
20241101,185600,110946509,272,272,272,272,0
|
|
20241101,185500,110946509,272,272,272,272,0
|
|
20241101,185400,110946509,272,272,272,272,0
|
|
20241101,185300,110946509,272,272,272,272,0
|
|
20241101,185200,110946509,272,272,272,272,0
|
|
20241101,185100,110946509,272,272,272,272,0
|
|
20241101,185000,110946509,272,272,272,272,0
|
|
20241101,184900,110946509,272,272,272,272,0
|
|
20241101,184800,110946509,272,272,272,272,0
|
|
20241101,184700,110946509,272,272,272,272,0
|
|
20241101,184600,110946509,272,272,272,272,0
|
|
20241101,184500,110946509,272,272,272,272,0
|
|
20241101,184400,110946509,272,272,272,272,0
|
|
20241101,184300,110946509,272,272,272,272,0
|
|
20241101,184200,110946509,272,272,272,272,0
|
|
20241101,184100,110946509,272,272,272,272,0
|
|
20241101,184000,110946509,272,272,272,272,0
|
|
20241101,183900,110946509,272,272,272,272,0
|
|
20241101,183800,110946509,272,272,272,272,0
|
|
20241101,183700,110946509,272,272,272,272,0
|
|
20241101,183600,110946509,272,272,272,272,0
|
|
20241101,183500,110946509,272,272,272,272,0
|
|
20241101,183400,110946509,272,272,272,272,0
|
|
20241101,183300,110946509,272,272,272,272,0
|
|
20241101,183200,110946509,272,272,272,272,0
|
|
20241101,183100,110946509,272,272,272,272,0
|
|
20241101,183000,110946509,272,272,272,272,18330
|
|
20241101,182900,110946509,272,272,272,272,0
|
|
20241101,182800,110946509,272,272,272,272,0
|
|
20241101,182700,110946509,272,272,272,272,0
|
|
20241101,182600,110946509,272,272,272,272,0
|
|
20241101,182500,110946509,272,272,272,272,0
|
|
20241101,182400,110946509,272,272,272,272,0
|
|
20241101,182300,110946509,272,272,272,272,0
|
|
20241101,182200,110946509,272,272,272,272,0
|
|
20241101,182100,110946509,272,272,272,272,0
|
|
20241101,182000,110946509,272,272,272,272,0
|
|
20241101,181900,110946509,272,272,272,272,0
|
|
20241101,181800,110946509,272,272,272,272,0
|
|
20241101,181700,110946509,272,272,272,272,0
|
|
20241101,181600,110946509,272,272,272,272,0
|
|
20241101,181500,110946509,272,272,272,272,0
|
|
20241101,181400,110946509,272,272,272,272,0
|
|
20241101,181300,110946509,272,272,272,272,0
|
|
20241101,181200,110946509,272,272,272,272,0
|
|
20241101,181100,110946509,272,272,272,272,0
|
|
20241101,181000,110946509,272,272,272,272,0
|
|
20241101,180900,110946509,272,272,272,272,0
|
|
20241101,180800,110946509,272,272,272,272,0
|
|
20241101,180700,110946509,272,272,272,272,0
|
|
20241101,180600,110946509,272,272,272,272,0
|
|
20241101,180500,110946509,272,272,272,272,0
|
|
20241101,180400,110946509,272,272,272,272,0
|
|
20241101,180300,110946509,272,272,272,272,0
|
|
20241101,180200,110946509,272,272,272,272,0
|
|
20241101,180100,110946509,272,272,272,272,0
|
|
20241101,180000,110946509,272,272,272,272,18330
|
|
20241101,175900,110946509,272,272,272,272,0
|
|
20241101,175800,110946509,272,272,272,272,0
|
|
20241101,175700,110946509,272,272,272,272,0
|
|
20241101,175600,110946509,272,272,272,272,0
|
|
20241101,175500,110946509,272,272,272,272,0
|
|
20241101,175400,110946509,272,272,272,272,0
|
|
20241101,175300,110946509,272,272,272,272,0
|
|
20241101,175200,110946509,272,272,272,272,0
|
|
20241101,175100,110946509,272,272,272,272,0
|
|
20241101,175000,110946509,272,272,272,272,0
|
|
20241101,174900,110946509,272,272,272,272,0
|
|
20241101,174800,110946509,272,272,272,272,0
|
|
20241101,174700,110946509,272,272,272,272,0
|
|
20241101,174600,110946509,272,272,272,272,0
|
|
20241101,174500,110946509,272,272,272,272,0
|
|
20241101,174400,110946509,272,272,272,272,0
|
|
20241101,174300,110946509,272,272,272,272,0
|
|
20241101,174200,110946509,272,272,272,272,0
|
|
20241101,174100,110946509,272,272,272,272,0
|
|
20241101,174000,110946509,272,272,272,272,0
|
|
20241101,173900,110946509,272,272,272,272,0
|
|
20241101,173800,110946509,272,272,272,272,0
|
|
20241101,173700,110946509,272,272,272,272,0
|
|
20241101,173600,110946509,272,272,272,272,0
|
|
20241101,173500,110946509,272,272,272,272,0
|
|
20241101,173400,110946509,272,272,272,272,0
|
|
20241101,173300,110946509,272,272,272,272,0
|
|
20241101,173200,110946509,272,272,272,272,0
|
|
20241101,173100,110946509,272,272,272,272,0
|
|
20241101,173000,110946509,272,272,272,272,18330
|
|
20241101,172900,110946509,272,272,272,272,0
|
|
20241101,172800,110946509,272,272,272,272,0
|
|
20241101,172700,110946509,272,272,272,272,0
|
|
20241101,172600,110946509,272,272,272,272,0
|
|
20241101,172500,110946509,272,272,272,272,0
|
|
20241101,172400,110946509,272,272,272,272,0
|
|
20241101,172300,110946509,272,272,272,272,0
|
|
20241101,172200,110946509,272,272,272,272,0
|
|
20241101,172100,110946509,272,272,272,272,0
|
|
20241101,172000,110946509,272,272,272,272,0
|
|
20241101,171900,110946509,272,272,272,272,0
|
|
20241101,171800,110946509,272,272,272,272,0
|
|
20241101,171700,110946509,272,272,272,272,0
|
|
20241101,171600,110946509,272,272,272,272,0
|
|
20241101,171500,110946509,272,272,272,272,0
|
|
20241101,171400,110946509,272,272,272,272,0
|
|
20241101,171300,110946509,272,272,272,272,0
|
|
20241101,171200,110946509,272,272,272,272,0
|
|
20241101,171100,110946509,272,272,272,272,0
|
|
20241101,171000,110946509,272,272,272,272,0
|
|
20241101,170900,110946509,272,272,272,272,0
|
|
20241101,170800,110946509,272,272,272,272,0
|
|
20241101,170700,110946509,272,272,272,272,0
|
|
20241101,170600,110946509,272,272,272,272,0
|
|
20241101,170500,110946509,272,272,272,272,0
|
|
20241101,170400,110946509,272,272,272,272,0
|
|
20241101,170300,110946509,272,272,272,272,0
|
|
20241101,170200,110946509,272,272,272,272,0
|
|
20241101,170100,110946509,272,272,272,272,0
|
|
20241101,170000,110946509,272,272,272,272,18330
|
|
20241101,165900,110946509,272,272,272,272,0
|
|
20241101,165800,110946509,272,272,272,272,0
|
|
20241101,165700,110946509,272,272,272,272,0
|
|
20241101,165600,110946509,272,272,272,272,0
|
|
20241101,165500,110946509,272,272,272,272,0
|
|
20241101,165400,110946509,272,272,272,272,0
|
|
20241101,165300,110946509,272,272,272,272,0
|
|
20241101,165200,110946509,272,272,272,272,0
|
|
20241101,165100,110946509,272,272,272,272,0
|
|
20241101,165000,110946509,272,272,272,272,0
|
|
20241101,164900,110946509,272,272,272,272,0
|
|
20241101,164800,110946509,272,272,272,272,0
|
|
20241101,164700,110946509,272,272,272,272,0
|
|
20241101,164600,110946509,272,272,272,272,0
|
|
20241101,164500,110946509,272,272,272,272,0
|
|
20241101,164400,110946509,272,272,272,272,0
|
|
20241101,164300,110946509,272,272,272,272,0
|
|
20241101,164200,110946509,272,272,272,272,0
|
|
20241101,164100,110946509,272,272,272,272,0
|
|
20241101,164000,110946509,272,272,272,272,0
|
|
20241101,163900,110946509,272,272,272,272,0
|
|
20241101,163800,110946509,272,272,272,272,0
|
|
20241101,163700,110946509,272,272,272,272,0
|
|
20241101,163600,110946509,272,272,272,272,0
|
|
20241101,163500,110946509,272,272,272,272,0
|
|
20241101,163400,110946509,272,272,272,272,0
|
|
20241101,163300,110946509,272,272,272,272,0
|
|
20241101,163200,110946509,272,272,272,272,0
|
|
20241101,163100,110946509,272,272,272,272,0
|
|
20241101,163000,110946509,272,272,272,272,18330
|
|
20241101,162900,110946509,272,272,272,272,0
|
|
20241101,162800,110946509,272,272,272,272,0
|
|
20241101,162700,110946509,272,272,272,272,0
|
|
20241101,162600,110946509,272,272,272,272,0
|
|
20241101,162500,110946509,272,272,272,272,0
|
|
20241101,162400,110946509,272,272,272,272,0
|
|
20241101,162300,110946509,272,272,272,272,0
|
|
20241101,162200,110946509,272,272,272,272,0
|
|
20241101,162100,110946509,272,272,272,272,0
|
|
20241101,162000,110946509,272,272,272,272,0
|
|
20241101,161900,110946509,272,272,272,272,0
|
|
20241101,161800,110946509,272,272,272,272,0
|
|
20241101,161700,110946509,272,272,272,272,0
|
|
20241101,161600,110946509,272,272,272,272,0
|
|
20241101,161500,110946509,272,272,272,272,0
|
|
20241101,161400,110946509,272,272,272,272,0
|
|
20241101,161300,110946509,272,272,272,272,0
|
|
20241101,161200,110946509,272,272,272,272,0
|
|
20241101,161100,110946509,272,272,272,272,0
|
|
20241101,161000,110946509,272,272,272,272,0
|
|
20241101,160900,110946509,272,272,272,272,0
|
|
20241101,160800,110946509,272,272,272,272,0
|
|
20241101,160700,110946509,272,272,272,272,0
|
|
20241101,160600,110946509,272,272,272,272,0
|
|
20241101,160500,110946509,272,272,272,272,0
|
|
20241101,160400,110946509,272,272,272,272,0
|
|
20241101,160300,110946509,272,272,272,272,0
|
|
20241101,160200,110946509,272,272,272,272,0
|
|
20241101,160100,110946509,272,272,272,272,0
|
|
20241101,160000,110946509,272,272,272,272,18330
|
|
20241101,155900,110946509,272,272,272,272,0
|
|
20241101,155800,110946509,272,272,272,272,0
|
|
20241101,155700,110946509,272,272,272,272,0
|
|
20241101,155600,110946509,272,272,272,272,0
|
|
20241101,155500,110946509,272,272,272,272,0
|
|
20241101,155400,110946509,272,272,272,272,0
|
|
20241101,155300,110946509,272,272,272,272,0
|
|
20241101,155200,110946509,272,272,272,272,0
|
|
20241101,155100,110946509,272,272,272,272,0
|
|
20241101,155000,110946509,272,272,272,272,0
|
|
20241101,154900,110946509,272,272,272,272,0
|
|
20241101,154800,110946509,272,272,272,272,0
|
|
20241101,154700,110946509,272,272,272,272,0
|
|
20241101,154600,110946509,272,272,272,272,0
|
|
20241101,154500,110946509,272,272,272,272,0
|
|
20241101,154400,110946509,272,272,272,272,0
|
|
20241101,154300,110946509,272,272,272,272,0
|
|
20241101,154200,110946509,272,272,272,272,0
|
|
20241101,154100,110946509,272,272,272,272,0
|
|
20241101,154000,110946509,272,272,272,272,0
|
|
20241101,153900,110946509,272,272,272,272,0
|
|
20241101,153800,110946509,272,272,272,272,0
|
|
20241101,153700,110946509,272,272,272,272,0
|
|
20241101,153600,110946509,272,272,272,272,0
|
|
20241101,153500,110946509,272,272,272,272,0
|
|
20241101,153400,110946509,272,272,272,272,0
|
|
20241101,153300,110946509,272,272,272,272,0
|
|
20241101,153200,110946509,272,272,272,272,0
|
|
20241101,153100,110946509,272,272,272,272,0
|
|
20241101,153000,110946509,272,272,272,272,36660
|
|
20241101,152900,105960749,274,274,274,274,0
|
|
20241101,152800,105960749,274,274,274,274,0
|
|
20241101,152700,105960749,274,274,274,274,0
|
|
20241101,152600,105960749,274,274,274,274,0
|
|
20241101,152500,105960749,274,274,274,274,0
|
|
20241101,152400,105960749,274,274,274,274,0
|
|
20241101,152300,105960749,274,274,274,274,0
|
|
20241101,152200,105960749,274,274,274,274,0
|
|
20241101,152100,105960749,274,274,274,274,0
|
|
20241101,152000,105960749,274,274,274,274,0
|
|
20241101,151900,105960749,274,274,274,274,19
|
|
20241101,151800,105955543,274,274,274,273,138
|
|
20241101,151700,105917749,274,273,274,273,39
|
|
20241101,151600,105907073,273,273,273,273,233
|
|
20241101,151500,105843464,272,274,274,272,41702
|
|
20241101,151400,94495132,273,274,274,273,2
|
|
20241101,151300,94494585,273,273,273,273,58
|
|
20241101,151200,94478751,275,275,275,275,0
|
|
20241101,151100,94478751,275,275,275,275,3
|
|
20241101,151000,94477926,275,275,275,273,1216
|
|
20241101,150900,94143528,275,274,275,274,20
|
|
20241101,150800,94138040,273,273,273,273,0
|
|
20241101,150700,94138040,273,274,274,273,4401
|
|
20241101,150600,92936566,274,274,274,274,2
|
|
20241101,150500,92936018,274,274,274,274,80
|
|
20241101,150400,92914098,275,274,275,274,3
|
|
20241101,150300,92913274,273,273,273,273,835
|
|
20241101,150200,92685319,274,274,274,274,50
|
|
20241101,150100,92671619,273,274,274,273,1115
|
|
20241101,150000,92367109,275,273,275,273,9
|
|
20241101,145900,92364636,275,275,275,275,0
|
|
20241101,145800,92364636,275,275,275,275,3660
|
|
20241101,145700,91358136,275,275,275,275,3660
|
|
20241101,145600,90351636,275,274,275,274,17
|
|
20241101,145500,90346977,274,275,275,274,34
|
|
20241101,145400,90337632,274,274,274,274,3
|
|
20241101,145300,90336810,274,274,274,274,0
|
|
20241101,145200,90336810,274,274,274,274,0
|
|
20241101,145100,90336810,274,274,274,274,3
|
|
20241101,145000,90335988,275,275,275,275,0
|
|
20241101,144900,90335988,275,275,275,275,0
|
|
20241101,144800,90335988,275,275,275,275,0
|
|
20241101,144700,90335988,275,275,275,275,0
|
|
20241101,144600,90335988,275,275,275,275,0
|
|
20241101,144500,90335988,275,275,275,275,9
|
|
20241101,144400,90333513,275,275,275,275,12
|
|
20241101,144300,90330213,275,275,275,275,0
|
|
20241101,144200,90330213,275,275,275,275,5
|
|
20241101,144100,90328838,275,275,275,275,9
|
|
20241101,144000,90326363,275,275,275,275,1
|
|
20241101,143900,90326088,275,275,275,275,2
|
|
20241101,143800,90325538,273,275,275,273,4
|
|
20241101,143700,90324441,275,275,275,275,0
|
|
20241101,143600,90324441,275,274,275,274,25003
|
|
20241101,143500,83456015,273,273,273,273,20000
|
|
20241101,143400,77996015,273,273,273,273,0
|
|
20241101,143300,77996015,273,273,273,273,3
|
|
20241101,143200,77995196,273,273,273,273,48
|
|
20241101,143100,77982092,272,272,272,272,1
|
|
20241101,143000,77981820,273,273,273,273,1100
|
|
20241101,142900,77681520,273,273,273,273,120
|
|
20241101,142800,77648760,273,273,273,273,0
|
|
20241101,142700,77648760,273,273,273,273,0
|
|
20241101,142600,77648760,273,273,273,273,430
|
|
20241101,142500,77531370,273,273,273,273,238
|
|
20241101,142400,77466396,273,273,273,273,1240
|
|
20241101,142300,77127876,273,273,273,273,0
|
|
20241101,142200,77127876,273,273,273,273,0
|
|
20241101,142100,77127876,273,273,273,273,0
|
|
20241101,142000,77127876,273,272,273,272,103
|
|
20241101,141900,77099758,273,273,273,273,1
|
|
20241101,141800,77099485,272,271,273,271,10805
|
|
20241101,141700,74161150,270,270,270,270,0
|
|
20241101,141600,74161150,270,270,270,270,0
|
|
20241101,141500,74161150,270,270,270,270,0
|
|
20241101,141400,74161150,270,271,271,270,2
|
|
20241101,141300,74160609,270,271,271,270,2
|
|
20241101,141200,74160068,270,270,270,270,1
|
|
20241101,141100,74159798,271,271,271,271,20
|
|
20241101,141000,74154378,270,271,271,270,3
|
|
20241101,140900,74153567,271,271,271,271,0
|
|
20241101,140800,74153567,271,271,271,271,0
|
|
20241101,140700,74153567,271,271,271,271,0
|
|
20241101,140600,74153567,271,271,271,271,0
|
|
20241101,140500,74153567,271,271,271,271,200
|
|
20241101,140400,74099367,271,271,271,271,0
|
|
20241101,140300,74099367,271,271,271,271,0
|
|
20241101,140200,74099367,271,271,271,271,110
|
|
20241101,140100,74069557,271,271,271,271,331
|
|
20241101,140000,73979856,271,271,271,271,10
|
|
20241101,135900,73977146,270,271,271,270,2
|
|
20241101,135800,73976605,270,271,271,270,2
|
|
20241101,135700,73976064,271,271,271,271,0
|
|
20241101,135600,73976064,271,271,271,270,3
|
|
20241101,135500,73975252,271,271,271,271,5
|
|
20241101,135400,73973897,271,271,271,271,10
|
|
20241101,135300,73971187,270,270,270,270,1
|
|
20241101,135200,73970917,271,271,271,271,1
|
|
20241101,135100,73970646,270,270,270,270,0
|
|
20241101,135000,73970646,270,270,270,270,0
|
|
20241101,134900,73970646,270,271,271,270,2
|
|
20241101,134800,73970105,271,271,271,271,4
|
|
20241101,134700,73969021,271,270,271,270,22
|
|
20241101,134600,73963060,271,271,271,271,51
|
|
20241101,134500,73949239,271,270,271,270,13
|
|
20241101,134400,73945717,271,271,271,271,1
|
|
20241101,134300,73945446,270,271,271,270,11
|
|
20241101,134200,73942466,271,271,271,271,0
|
|
20241101,134100,73942466,271,271,271,271,0
|
|
20241101,134000,73942466,271,271,271,271,0
|
|
20241101,133900,73942466,271,271,271,271,0
|
|
20241101,133800,73942466,271,271,271,271,0
|
|
20241101,133700,73942466,271,271,271,271,2
|
|
20241101,133600,73941924,271,271,271,271,3
|
|
20241101,133500,73941111,271,271,271,271,0
|
|
20241101,133400,73941111,271,271,271,271,0
|
|
20241101,133300,73941111,271,270,271,270,232
|
|
20241101,133200,73878430,270,270,270,270,5119
|
|
20241101,133100,72496300,271,271,271,271,0
|
|
20241101,133000,72496300,271,271,271,271,0
|
|
20241101,132900,72496300,271,271,271,271,1
|
|
20241101,132800,72496029,271,271,271,271,46
|
|
20241101,132700,72483563,271,271,271,271,0
|
|
20241101,132600,72483563,271,271,271,271,0
|
|
20241101,132500,72483563,271,271,271,271,0
|
|
20241101,132400,72483563,271,271,271,271,0
|
|
20241101,132300,72483563,271,271,271,271,0
|
|
20241101,132200,72483563,271,271,271,271,0
|
|
20241101,132100,72483563,271,271,271,271,0
|
|
20241101,132000,72483563,271,271,271,271,0
|
|
20241101,131900,72483563,271,271,271,271,0
|
|
20241101,131800,72483563,271,271,271,271,44
|
|
20241101,131700,72471639,270,270,270,270,8256
|
|
20241101,131600,70242519,271,271,271,271,4
|
|
20241101,131500,70241435,271,271,271,271,10
|
|
20241101,131400,70238725,271,271,271,271,2768
|
|
20241101,131300,69488597,271,271,271,271,0
|
|
20241101,131200,69488597,271,271,271,271,0
|
|
20241101,131100,69488597,271,271,271,271,0
|
|
20241101,131000,69488597,271,271,271,271,0
|
|
20241101,130900,69488597,271,271,271,271,0
|
|
20241101,130800,69488597,271,271,271,271,0
|
|
20241101,130700,69488597,271,271,271,271,0
|
|
20241101,130600,69488597,271,271,271,271,0
|
|
20241101,130500,69488597,271,271,271,271,1
|
|
20241101,130400,69488326,271,271,271,271,1
|
|
20241101,130300,69488055,271,271,271,271,0
|
|
20241101,130200,69488055,271,271,271,271,1000
|
|
20241101,130100,69217055,271,271,271,271,0
|
|
20241101,130000,69217055,271,271,271,271,1
|
|
20241101,125900,69216784,271,271,271,271,0
|
|
20241101,125800,69216784,271,271,271,271,0
|
|
20241101,125700,69216784,271,271,271,271,0
|
|
20241101,125600,69216784,271,271,271,271,2
|
|
20241101,125500,69216242,271,271,271,271,1
|
|
20241101,125400,69215971,271,271,271,271,0
|
|
20241101,125300,69215971,271,271,271,271,0
|
|
20241101,125200,69215971,271,271,271,271,0
|
|
20241101,125100,69215971,271,271,271,271,0
|
|
20241101,125000,69215971,271,271,271,271,0
|
|
20241101,124900,69215971,271,271,271,271,0
|
|
20241101,124800,69215971,271,271,271,271,0
|
|
20241101,124700,69215971,271,271,271,271,0
|
|
20241101,124600,69215971,271,271,271,271,0
|
|
20241101,124500,69215971,271,271,271,271,0
|
|
20241101,124400,69215971,271,271,271,271,0
|
|
20241101,124300,69215971,271,271,271,271,0
|
|
20241101,124200,69215971,271,271,271,271,0
|
|
20241101,124100,69215971,271,271,271,271,0
|
|
20241101,124000,69215971,271,271,271,271,0
|
|
20241101,123900,69215971,271,271,271,271,0
|
|
20241101,123800,69215971,271,271,271,271,0
|
|
20241101,123700,69215971,271,271,271,271,0
|
|
20241101,123600,69215971,271,271,271,271,0
|
|
20241101,123500,69215971,271,271,271,271,0
|
|
20241101,123400,69215971,271,271,271,271,0
|
|
20241101,123300,69215971,271,271,271,271,0
|
|
20241101,123200,69215971,271,271,271,271,0
|
|
20241101,123100,69215971,271,271,271,271,0
|
|
20241101,123000,69215971,271,271,271,271,0
|
|
20241101,122900,69215971,271,271,271,271,0
|
|
20241101,122800,69215971,271,271,271,271,0
|
|
20241101,122700,69215971,271,271,271,271,50
|
|
20241101,122600,69202421,271,271,271,271,0
|
|
20241101,122500,69202421,271,271,271,271,0
|
|
20241101,122400,69202421,271,271,271,271,0
|
|
20241101,122300,69202421,271,271,271,271,308
|
|
20241101,122200,69118953,271,271,271,271,0
|
|
20241101,122100,69118953,271,271,271,271,0
|
|
20241101,122000,69118953,271,271,271,271,0
|
|
20241101,121900,69118953,271,271,271,271,1
|
|
20241101,121800,69118682,270,271,271,270,2
|
|
20241101,121700,69118141,270,270,270,270,0
|
|
20241101,121600,69118141,270,271,271,270,2
|
|
20241101,121500,69117600,270,270,270,270,1
|
|
20241101,121400,69117330,271,271,271,271,0
|
|
20241101,121300,69117330,271,271,271,271,0
|
|
20241101,121200,69117330,271,271,271,271,0
|
|
20241101,121100,69117330,271,271,271,271,0
|
|
20241101,121000,69117330,271,271,271,271,0
|
|
20241101,120900,69117330,271,271,271,271,0
|
|
20241101,120800,69117330,271,271,271,271,0
|
|
20241101,120700,69117330,271,271,271,271,0
|
|
20241101,120600,69117330,271,271,271,271,1
|
|
20241101,120500,69117059,270,270,270,270,1
|
|
20241101,120400,69116789,271,271,271,271,1
|
|
20241101,120300,69116518,270,270,270,270,1
|
|
20241101,120200,69116248,272,272,272,272,1
|
|
20241101,120100,69115976,270,272,272,270,2
|
|
20241101,120000,69115434,272,272,272,272,0
|
|
20241101,115900,69115434,272,272,272,272,0
|
|
20241101,115800,69115434,272,271,272,271,45
|
|
20241101,115700,69103238,272,272,272,272,0
|
|
20241101,115600,69103238,272,272,272,272,0
|
|
20241101,115500,69103238,272,272,272,272,0
|
|
20241101,115400,69103238,272,272,272,272,3
|
|
20241101,115300,69102422,273,273,273,273,0
|
|
20241101,115200,69102422,273,273,273,273,0
|
|
20241101,115100,69102422,273,271,273,271,8741
|
|
20241101,115000,66723627,269,269,269,269,0
|
|
20241101,114900,66723627,269,269,269,269,0
|
|
20241101,114800,66723627,269,269,269,269,0
|
|
20241101,114700,66723627,269,269,269,269,0
|
|
20241101,114600,66723627,269,269,269,269,0
|
|
20241101,114500,66723627,269,269,269,269,0
|
|
20241101,114400,66723627,269,271,271,269,2
|
|
20241101,114300,66723087,269,269,269,269,1
|
|
20241101,114200,66722818,271,271,271,271,1784
|
|
20241101,114100,66239354,271,271,271,271,1
|
|
20241101,114000,66239083,272,271,272,271,4212
|
|
20241101,113900,65097630,271,272,272,271,752
|
|
20241101,113800,64893837,271,272,272,271,2
|
|
20241101,113700,64893294,272,271,272,271,5
|
|
20241101,113600,64891938,271,272,272,271,2
|
|
20241101,113500,64891395,272,272,272,272,1
|
|
20241101,113400,64891123,271,271,271,271,9
|
|
20241101,113300,64888684,272,271,272,271,597
|
|
20241101,113200,64726896,271,270,271,270,11117
|
|
20241101,113100,61714190,271,271,271,271,0
|
|
20241101,113000,61714190,271,271,271,271,0
|
|
20241101,112900,61714190,271,270,271,270,12
|
|
20241101,112800,61710948,271,270,271,270,21
|
|
20241101,112700,61705275,269,269,269,269,1
|
|
20241101,112600,61705006,271,271,271,271,2
|
|
20241101,112500,61704464,269,271,271,269,2
|
|
20241101,112400,61703924,269,271,271,269,2
|
|
20241101,112300,61703384,271,271,271,271,0
|
|
20241101,112200,61703384,271,271,271,271,0
|
|
20241101,112100,61703384,271,271,271,271,0
|
|
20241101,112000,61703384,271,271,271,271,0
|
|
20241101,111900,61703384,271,271,271,271,0
|
|
20241101,111800,61703384,271,271,271,271,0
|
|
20241101,111700,61703384,271,271,271,271,1
|
|
20241101,111600,61703113,269,271,271,269,2
|
|
20241101,111500,61702573,271,271,271,271,1
|
|
20241101,111400,61702302,269,270,270,269,3620
|
|
20241101,111300,60725522,269,269,269,269,0
|
|
20241101,111200,60725522,269,271,271,269,2
|
|
20241101,111100,60724982,269,269,269,269,0
|
|
20241101,111000,60724982,269,269,269,269,1
|
|
20241101,110900,60724713,271,271,271,271,0
|
|
20241101,110800,60724713,271,271,271,271,0
|
|
20241101,110700,60724713,271,271,271,271,0
|
|
20241101,110600,60724713,271,271,271,271,1
|
|
20241101,110500,60724442,270,270,270,270,0
|
|
20241101,110400,60724442,270,270,270,270,6000
|
|
20241101,110300,59104442,270,270,270,270,0
|
|
20241101,110200,59104442,270,270,270,270,1
|
|
20241101,110100,59104172,270,270,270,270,24
|
|
20241101,110000,59097692,270,270,270,270,0
|
|
20241101,105900,59097692,270,270,270,270,0
|
|
20241101,105800,59097692,270,270,270,270,1
|
|
20241101,105700,59097422,268,268,268,268,1
|
|
20241101,105600,59097154,270,270,270,270,1
|
|
20241101,105500,59096884,268,268,268,268,0
|
|
20241101,105400,59096884,268,268,268,268,1
|
|
20241101,105300,59096616,270,270,270,270,1
|
|
20241101,105200,59096346,268,268,268,268,0
|
|
20241101,105100,59096346,268,270,270,268,4
|
|
20241101,105000,59095268,268,268,268,268,1280
|
|
20241101,104900,58752228,268,268,268,268,3
|
|
20241101,104800,58751424,268,268,268,268,3
|
|
20241101,104700,58750620,268,269,269,268,2
|
|
20241101,104600,58750083,269,269,269,269,0
|
|
20241101,104500,58750083,269,269,269,269,0
|
|
20241101,104400,58750083,269,269,269,269,3719
|
|
20241101,104300,57749672,269,269,269,269,0
|
|
20241101,104200,57749672,269,269,269,269,0
|
|
20241101,104100,57749672,269,268,269,268,10509
|
|
20241101,104000,54930260,268,268,268,268,0
|
|
20241101,103900,54930260,268,269,269,268,21
|
|
20241101,103800,54924612,269,269,269,269,1
|
|
20241101,103700,54924343,268,268,268,268,0
|
|
20241101,103600,54924343,268,269,269,268,1245
|
|
20241101,103500,54589552,269,269,269,269,0
|
|
20241101,103400,54589552,269,270,270,269,4
|
|
20241101,103300,54588475,269,269,269,269,0
|
|
20241101,103200,54588475,269,269,269,269,0
|
|
20241101,103100,54588475,269,269,269,269,0
|
|
20241101,103000,54588475,269,269,269,269,0
|
|
20241101,102900,54588475,269,269,269,269,0
|
|
20241101,102800,54588475,269,269,269,269,275
|
|
20241101,102700,54514500,270,270,270,270,0
|
|
20241101,102600,54514500,270,270,270,270,0
|
|
20241101,102500,54514500,270,270,270,270,0
|
|
20241101,102400,54514500,270,270,270,270,0
|
|
20241101,102300,54514500,270,270,270,270,0
|
|
20241101,102200,54514500,270,270,270,270,1
|
|
20241101,102100,54514230,269,269,269,269,0
|
|
20241101,102000,54514230,269,269,269,269,1
|
|
20241101,101900,54513961,270,270,270,270,1
|
|
20241101,101800,54513691,271,271,271,271,1
|
|
20241101,101700,54513420,269,269,269,269,0
|
|
20241101,101600,54513420,269,269,269,269,0
|
|
20241101,101500,54513420,269,269,269,269,0
|
|
20241101,101400,54513420,269,271,271,269,27
|
|
20241101,101300,54506123,271,271,271,271,0
|
|
20241101,101200,54506123,271,271,271,271,0
|
|
20241101,101100,54506123,271,271,271,271,0
|
|
20241101,101000,54506123,271,271,271,271,0
|
|
20241101,100900,54506123,271,271,271,271,0
|
|
20241101,100800,54506123,271,271,271,271,0
|
|
20241101,100700,54506123,271,271,271,271,300
|
|
20241101,100600,54424823,268,270,270,268,15500
|
|
20241101,100500,50267824,269,269,269,269,0
|
|
20241101,100400,50267824,269,269,269,269,0
|
|
20241101,100300,50267824,269,269,269,269,0
|
|
20241101,100200,50267824,269,269,269,269,0
|
|
20241101,100100,50267824,269,269,269,269,0
|
|
20241101,100000,50267824,269,269,269,269,0
|
|
20241101,095900,50267824,269,269,269,269,0
|
|
20241101,095800,50267824,269,269,269,269,0
|
|
20241101,095700,50267824,269,269,269,269,0
|
|
20241101,095600,50267824,269,269,269,269,0
|
|
20241101,095500,50267824,269,269,269,269,0
|
|
20241101,095400,50267824,269,269,269,269,0
|
|
20241101,095300,50267824,269,269,269,269,1
|
|
20241101,095200,50267555,271,271,271,271,1
|
|
20241101,095100,50267284,270,271,271,270,2
|
|
20241101,095000,50266743,271,271,271,271,0
|
|
20241101,094900,50266743,271,271,271,271,1
|
|
20241101,094800,50266472,271,271,271,271,0
|
|
20241101,094700,50266472,271,271,271,271,67
|
|
20241101,094600,50248315,271,271,271,271,8
|
|
20241101,094500,50246147,269,269,269,269,0
|
|
20241101,094400,50246147,269,269,269,269,42472
|
|
20241101,094300,38821179,268,269,269,268,25002
|
|
20241101,094200,32120642,268,268,268,268,0
|
|
20241101,094100,32120642,268,268,268,268,0
|
|
20241101,094000,32120642,268,268,268,268,0
|
|
20241101,093900,32120642,268,268,268,268,10000
|
|
20241101,093800,29440642,268,268,268,268,0
|
|
20241101,093700,29440642,268,268,268,268,2151
|
|
20241101,093600,28864174,268,268,268,268,0
|
|
20241101,093500,28864174,268,268,268,268,0
|
|
20241101,093400,28864174,268,268,268,268,1
|
|
20241101,093300,28863906,269,269,269,269,1
|
|
20241101,093200,28863637,268,268,268,268,4000
|
|
20241101,093100,27791637,268,268,268,268,5419
|
|
20241101,093000,26339345,268,269,269,268,6001
|
|
20241101,092900,24730077,268,269,269,268,40005
|
|
20241101,092800,13998732,269,269,269,269,1000
|
|
20241101,092700,13729732,269,269,269,269,0
|
|
20241101,092600,13729732,269,269,269,269,0
|
|
20241101,092500,13729732,269,268,269,268,501
|
|
20241101,092400,13594964,269,269,269,269,1
|
|
20241101,092300,13594695,268,268,268,268,1
|
|
20241101,092200,13594427,269,269,269,269,593
|
|
20241101,092100,13434910,270,270,270,270,0
|
|
20241101,092000,13434910,270,269,270,269,20002
|
|
20241101,091900,8054371,269,269,269,269,0
|
|
20241101,091800,8054371,269,269,269,269,30
|
|
20241101,091700,8046301,269,269,269,269,111
|
|
20241101,091600,8016442,270,270,270,270,0
|
|
20241101,091500,8016442,270,270,270,270,16
|
|
20241101,091400,8012122,270,270,270,270,9000
|
|
20241101,091300,5582122,270,270,270,270,0
|
|
20241101,091200,5582122,270,270,270,270,1
|
|
20241101,091100,5581852,270,270,270,270,0
|
|
20241101,091000,5581852,270,270,270,270,4419
|
|
20241101,090900,4388722,270,270,270,270,64
|
|
20241101,090800,4371442,270,270,270,270,0
|
|
20241101,090700,4371442,270,269,270,267,1302
|
|
20241101,090600,4022516,268,268,268,268,7060
|
|
20241101,090500,2130436,269,269,269,269,320
|
|
20241101,090400,2044356,269,271,271,269,5602
|
|
20241101,090300,537094,271,271,271,271,0
|
|
20241101,090200,537094,271,271,271,271,200
|
|
20241101,090100,482894,271,271,272,271,1343
|
|
20241101,090000,118456,271,272,272,271,436
|