611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190800,51436040,685,685,685,685,1085
|
|
20241101,190700,51436040,685,685,685,685,0
|
|
20241101,190600,51436040,685,685,685,685,0
|
|
20241101,190500,51436040,685,685,685,685,0
|
|
20241101,190400,51436040,685,685,685,685,0
|
|
20241101,190300,51436040,685,685,685,685,0
|
|
20241101,190200,51436040,685,685,685,685,0
|
|
20241101,190100,51436040,685,685,685,685,0
|
|
20241101,190000,51436040,685,685,685,685,0
|
|
20241101,185900,51436040,685,685,685,685,0
|
|
20241101,185800,51436040,685,685,685,685,0
|
|
20241101,185700,51436040,685,685,685,685,0
|
|
20241101,185600,51436040,685,685,685,685,0
|
|
20241101,185500,51436040,685,685,685,685,0
|
|
20241101,185400,51436040,685,685,685,685,0
|
|
20241101,185300,51436040,685,685,685,685,0
|
|
20241101,185200,51436040,685,685,685,685,0
|
|
20241101,185100,51436040,685,685,685,685,0
|
|
20241101,185000,51436040,685,685,685,685,0
|
|
20241101,184900,51436040,685,685,685,685,0
|
|
20241101,184800,51436040,685,685,685,685,0
|
|
20241101,184700,51436040,685,685,685,685,0
|
|
20241101,184600,51436040,685,685,685,685,0
|
|
20241101,184500,51436040,685,685,685,685,0
|
|
20241101,184400,51436040,685,685,685,685,0
|
|
20241101,184300,51436040,685,685,685,685,0
|
|
20241101,184200,51436040,685,685,685,685,0
|
|
20241101,184100,51436040,685,685,685,685,0
|
|
20241101,184000,51436040,685,685,685,685,0
|
|
20241101,183900,51436040,685,685,685,685,0
|
|
20241101,183800,51436040,685,685,685,685,1085
|
|
20241101,183700,51436040,685,685,685,685,0
|
|
20241101,183600,51436040,685,685,685,685,0
|
|
20241101,183500,51436040,685,685,685,685,0
|
|
20241101,183400,51436040,685,685,685,685,0
|
|
20241101,183300,51436040,685,685,685,685,0
|
|
20241101,183200,51436040,685,685,685,685,0
|
|
20241101,183100,51436040,685,685,685,685,0
|
|
20241101,183000,51436040,685,685,685,685,0
|
|
20241101,182900,51436040,685,685,685,685,0
|
|
20241101,182800,51436040,685,685,685,685,0
|
|
20241101,182700,51436040,685,685,685,685,0
|
|
20241101,182600,51436040,685,685,685,685,0
|
|
20241101,182500,51436040,685,685,685,685,0
|
|
20241101,182400,51436040,685,685,685,685,0
|
|
20241101,182300,51436040,685,685,685,685,0
|
|
20241101,182200,51436040,685,685,685,685,0
|
|
20241101,182100,51436040,685,685,685,685,0
|
|
20241101,182000,51436040,685,685,685,685,0
|
|
20241101,181900,51436040,685,685,685,685,0
|
|
20241101,181800,51436040,685,685,685,685,0
|
|
20241101,181700,51436040,685,685,685,685,0
|
|
20241101,181600,51436040,685,685,685,685,0
|
|
20241101,181500,51436040,685,685,685,685,0
|
|
20241101,181400,51436040,685,685,685,685,0
|
|
20241101,181300,51436040,685,685,685,685,0
|
|
20241101,181200,51436040,685,685,685,685,0
|
|
20241101,181100,51436040,685,685,685,685,0
|
|
20241101,181000,51436040,685,685,685,685,0
|
|
20241101,180900,51436040,685,685,685,685,0
|
|
20241101,180800,51436040,685,685,685,685,1085
|
|
20241101,180700,51436040,685,685,685,685,0
|
|
20241101,180600,51436040,685,685,685,685,0
|
|
20241101,180500,51436040,685,685,685,685,0
|
|
20241101,180400,51436040,685,685,685,685,0
|
|
20241101,180300,51436040,685,685,685,685,0
|
|
20241101,180200,51436040,685,685,685,685,0
|
|
20241101,180100,51436040,685,685,685,685,0
|
|
20241101,180000,51436040,685,685,685,685,0
|
|
20241101,175900,51436040,685,685,685,685,0
|
|
20241101,175800,51436040,685,685,685,685,0
|
|
20241101,175700,51436040,685,685,685,685,0
|
|
20241101,175600,51436040,685,685,685,685,0
|
|
20241101,175500,51436040,685,685,685,685,0
|
|
20241101,175400,51436040,685,685,685,685,0
|
|
20241101,175300,51436040,685,685,685,685,0
|
|
20241101,175200,51436040,685,685,685,685,0
|
|
20241101,175100,51436040,685,685,685,685,0
|
|
20241101,175000,51436040,685,685,685,685,0
|
|
20241101,174900,51436040,685,685,685,685,0
|
|
20241101,174800,51436040,685,685,685,685,0
|
|
20241101,174700,51436040,685,685,685,685,0
|
|
20241101,174600,51436040,685,685,685,685,0
|
|
20241101,174500,51436040,685,685,685,685,0
|
|
20241101,174400,51436040,685,685,685,685,0
|
|
20241101,174300,51436040,685,685,685,685,0
|
|
20241101,174200,51436040,685,685,685,685,0
|
|
20241101,174100,51436040,685,685,685,685,0
|
|
20241101,174000,51436040,685,685,685,685,0
|
|
20241101,173900,51436040,685,685,685,685,0
|
|
20241101,173800,51436040,685,685,685,685,1085
|
|
20241101,173700,51436040,685,685,685,685,0
|
|
20241101,173600,51436040,685,685,685,685,0
|
|
20241101,173500,51436040,685,685,685,685,0
|
|
20241101,173400,51436040,685,685,685,685,0
|
|
20241101,173300,51436040,685,685,685,685,0
|
|
20241101,173200,51436040,685,685,685,685,0
|
|
20241101,173100,51436040,685,685,685,685,0
|
|
20241101,173000,51436040,685,685,685,685,0
|
|
20241101,172900,51436040,685,685,685,685,0
|
|
20241101,172800,51436040,685,685,685,685,0
|
|
20241101,172700,51436040,685,685,685,685,0
|
|
20241101,172600,51436040,685,685,685,685,0
|
|
20241101,172500,51436040,685,685,685,685,0
|
|
20241101,172400,51436040,685,685,685,685,0
|
|
20241101,172300,51436040,685,685,685,685,0
|
|
20241101,172200,51436040,685,685,685,685,0
|
|
20241101,172100,51436040,685,685,685,685,0
|
|
20241101,172000,51436040,685,685,685,685,0
|
|
20241101,171900,51436040,685,685,685,685,0
|
|
20241101,171800,51436040,685,685,685,685,0
|
|
20241101,171700,51436040,685,685,685,685,0
|
|
20241101,171600,51436040,685,685,685,685,0
|
|
20241101,171500,51436040,685,685,685,685,0
|
|
20241101,171400,51436040,685,685,685,685,0
|
|
20241101,171300,51436040,685,685,685,685,0
|
|
20241101,171200,51436040,685,685,685,685,0
|
|
20241101,171100,51436040,685,685,685,685,0
|
|
20241101,171000,51436040,685,685,685,685,0
|
|
20241101,170900,51436040,685,685,685,685,0
|
|
20241101,170800,51436040,685,685,685,685,1085
|
|
20241101,170700,51436040,685,685,685,685,0
|
|
20241101,170600,51436040,685,685,685,685,0
|
|
20241101,170500,51436040,685,685,685,685,0
|
|
20241101,170400,51436040,685,685,685,685,0
|
|
20241101,170300,51436040,685,685,685,685,0
|
|
20241101,170200,51436040,685,685,685,685,0
|
|
20241101,170100,51436040,685,685,685,685,0
|
|
20241101,170000,51436040,685,685,685,685,0
|
|
20241101,165900,51436040,685,685,685,685,0
|
|
20241101,165800,51436040,685,685,685,685,0
|
|
20241101,165700,51436040,685,685,685,685,0
|
|
20241101,165600,51436040,685,685,685,685,0
|
|
20241101,165500,51436040,685,685,685,685,0
|
|
20241101,165400,51436040,685,685,685,685,0
|
|
20241101,165300,51436040,685,685,685,685,0
|
|
20241101,165200,51436040,685,685,685,685,0
|
|
20241101,165100,51436040,685,685,685,685,0
|
|
20241101,165000,51436040,685,685,685,685,0
|
|
20241101,164900,51436040,685,685,685,685,0
|
|
20241101,164800,51436040,685,685,685,685,0
|
|
20241101,164700,51436040,685,685,685,685,0
|
|
20241101,164600,51436040,685,685,685,685,0
|
|
20241101,164500,51436040,685,685,685,685,0
|
|
20241101,164400,51436040,685,685,685,685,0
|
|
20241101,164300,51436040,685,685,685,685,0
|
|
20241101,164200,51436040,685,685,685,685,0
|
|
20241101,164100,51436040,685,685,685,685,0
|
|
20241101,164000,51436040,685,685,685,685,0
|
|
20241101,163900,51436040,685,685,685,685,0
|
|
20241101,163800,51436040,685,685,685,685,1085
|
|
20241101,163700,51436040,685,685,685,685,0
|
|
20241101,163600,51436040,685,685,685,685,0
|
|
20241101,163500,51436040,685,685,685,685,0
|
|
20241101,163400,51436040,685,685,685,685,0
|
|
20241101,163300,51436040,685,685,685,685,0
|
|
20241101,163200,51436040,685,685,685,685,0
|
|
20241101,163100,51436040,685,685,685,685,0
|
|
20241101,163000,51436040,685,685,685,685,0
|
|
20241101,162900,51436040,685,685,685,685,0
|
|
20241101,162800,51436040,685,685,685,685,0
|
|
20241101,162700,51436040,685,685,685,685,0
|
|
20241101,162600,51436040,685,685,685,685,0
|
|
20241101,162500,51436040,685,685,685,685,0
|
|
20241101,162400,51436040,685,685,685,685,0
|
|
20241101,162300,51436040,685,685,685,685,0
|
|
20241101,162200,51436040,685,685,685,685,0
|
|
20241101,162100,51436040,685,685,685,685,0
|
|
20241101,162000,51436040,685,685,685,685,0
|
|
20241101,161900,51436040,685,685,685,685,0
|
|
20241101,161800,51436040,685,685,685,685,0
|
|
20241101,161700,51436040,685,685,685,685,0
|
|
20241101,161600,51436040,685,685,685,685,0
|
|
20241101,161500,51436040,685,685,685,685,0
|
|
20241101,161400,51436040,685,685,685,685,0
|
|
20241101,161300,51436040,685,685,685,685,0
|
|
20241101,161200,51436040,685,685,685,685,0
|
|
20241101,161100,51436040,685,685,685,685,0
|
|
20241101,161000,51436040,685,685,685,685,0
|
|
20241101,160900,51436040,685,685,685,685,0
|
|
20241101,160800,51436040,685,685,685,685,1085
|
|
20241101,160700,51436040,685,685,685,685,0
|
|
20241101,160600,51436040,685,685,685,685,0
|
|
20241101,160500,51436040,685,685,685,685,0
|
|
20241101,160400,51436040,685,685,685,685,0
|
|
20241101,160300,51436040,685,685,685,685,0
|
|
20241101,160200,51436040,685,685,685,685,0
|
|
20241101,160100,51436040,685,685,685,685,0
|
|
20241101,160000,51436040,685,685,685,685,0
|
|
20241101,155900,51436040,685,685,685,685,0
|
|
20241101,155800,51436040,685,685,685,685,0
|
|
20241101,155700,51436040,685,685,685,685,0
|
|
20241101,155600,51436040,685,685,685,685,0
|
|
20241101,155500,51436040,685,685,685,685,0
|
|
20241101,155400,51436040,685,685,685,685,0
|
|
20241101,155300,51436040,685,685,685,685,0
|
|
20241101,155200,51436040,685,685,685,685,0
|
|
20241101,155100,51436040,685,685,685,685,0
|
|
20241101,155000,51436040,685,685,685,685,0
|
|
20241101,154900,51436040,685,685,685,685,0
|
|
20241101,154800,51436040,685,685,685,685,0
|
|
20241101,154700,51436040,685,685,685,685,0
|
|
20241101,154600,51436040,685,685,685,685,0
|
|
20241101,154500,51436040,685,685,685,685,0
|
|
20241101,154400,51436040,685,685,685,685,0
|
|
20241101,154300,51436040,685,685,685,685,0
|
|
20241101,154200,51436040,685,685,685,685,0
|
|
20241101,154100,51436040,685,685,685,685,0
|
|
20241101,154000,51436040,685,685,685,685,0
|
|
20241101,153900,51436040,685,685,685,685,0
|
|
20241101,153800,51436040,685,685,685,685,1085
|
|
20241101,153700,51436040,685,685,685,685,0
|
|
20241101,153600,51436040,685,685,685,685,0
|
|
20241101,153500,51436040,685,685,685,685,0
|
|
20241101,153400,51436040,685,685,685,685,0
|
|
20241101,153300,51436040,685,685,685,685,0
|
|
20241101,153200,51436040,685,685,685,685,0
|
|
20241101,153100,51436040,685,685,685,685,0
|
|
20241101,153000,51436040,685,685,685,685,1085
|
|
20241101,152900,50692815,680,680,680,680,0
|
|
20241101,152800,50692815,680,680,680,680,0
|
|
20241101,152700,50692815,680,680,680,680,0
|
|
20241101,152600,50692815,680,680,680,680,0
|
|
20241101,152500,50692815,680,680,680,680,0
|
|
20241101,152400,50692815,680,680,680,680,0
|
|
20241101,152300,50692815,680,680,680,680,0
|
|
20241101,152200,50692815,680,680,680,680,0
|
|
20241101,152100,50692815,680,680,680,680,0
|
|
20241101,152000,50692815,680,680,680,680,0
|
|
20241101,151900,50692815,680,680,680,680,4
|
|
20241101,151800,50690095,680,680,680,680,0
|
|
20241101,151700,50690095,680,680,680,680,1
|
|
20241101,151600,50689415,680,680,680,680,0
|
|
20241101,151500,50689415,680,680,680,680,1
|
|
20241101,151400,50688735,680,680,680,680,0
|
|
20241101,151300,50688735,680,680,680,680,0
|
|
20241101,151200,50688735,680,680,680,680,0
|
|
20241101,151100,50688735,680,680,680,680,0
|
|
20241101,151000,50688735,680,680,680,680,1
|
|
20241101,150900,50688055,684,684,684,684,0
|
|
20241101,150800,50688055,684,684,684,684,0
|
|
20241101,150700,50688055,684,684,684,684,3
|
|
20241101,150600,50686003,684,684,684,684,0
|
|
20241101,150500,50686003,684,684,684,684,1
|
|
20241101,150400,50685319,680,680,680,680,0
|
|
20241101,150300,50685319,680,680,680,680,0
|
|
20241101,150200,50685319,680,680,680,680,0
|
|
20241101,150100,50685319,680,680,680,680,0
|
|
20241101,150000,50685319,680,680,680,680,10
|
|
20241101,145900,50678519,680,680,680,680,1
|
|
20241101,145800,50677839,680,679,680,678,1362
|
|
20241101,145700,49754287,680,680,680,680,541
|
|
20241101,145600,49386407,680,679,680,679,2
|
|
20241101,145500,49385048,679,679,679,679,199
|
|
20241101,145400,49249927,678,678,678,678,0
|
|
20241101,145300,49249927,678,678,678,678,0
|
|
20241101,145200,49249927,678,678,678,678,0
|
|
20241101,145100,49249927,678,678,678,678,1
|
|
20241101,145000,49249249,678,678,678,678,1
|
|
20241101,144900,49248571,677,677,677,677,0
|
|
20241101,144800,49248571,677,677,677,677,0
|
|
20241101,144700,49248571,677,677,677,677,0
|
|
20241101,144600,49248571,677,677,677,677,0
|
|
20241101,144500,49248571,677,679,679,677,5000
|
|
20241101,144400,45859657,679,679,679,679,0
|
|
20241101,144300,45859657,679,679,679,679,896
|
|
20241101,144200,45251273,679,679,679,679,143
|
|
20241101,144100,45154176,678,678,678,678,0
|
|
20241101,144000,45154176,678,680,680,678,5000
|
|
20241101,143900,41760046,683,683,683,683,44
|
|
20241101,143800,41729994,680,680,680,680,0
|
|
20241101,143700,41729994,680,680,680,680,19
|
|
20241101,143600,41717074,683,683,683,683,1
|
|
20241101,143500,41716391,682,682,682,682,0
|
|
20241101,143400,41716391,682,682,682,682,0
|
|
20241101,143300,41716391,682,682,682,682,10
|
|
20241101,143200,41709571,682,682,682,682,0
|
|
20241101,143100,41709571,682,682,682,682,20
|
|
20241101,143000,41695931,682,682,682,682,0
|
|
20241101,142900,41695931,682,682,682,682,10
|
|
20241101,142800,41689111,683,683,683,683,2
|
|
20241101,142700,41687745,679,679,679,679,0
|
|
20241101,142600,41687745,679,679,679,679,0
|
|
20241101,142500,41687745,679,679,679,679,0
|
|
20241101,142400,41687745,679,679,679,679,500
|
|
20241101,142300,41348245,678,678,678,678,0
|
|
20241101,142200,41348245,678,680,680,678,2450
|
|
20241101,142100,39684886,679,679,679,679,0
|
|
20241101,142000,39684886,679,679,679,679,0
|
|
20241101,141900,39684886,679,679,679,679,0
|
|
20241101,141800,39684886,679,679,679,679,0
|
|
20241101,141700,39684886,679,681,681,679,6050
|
|
20241101,141600,35573936,681,681,681,681,0
|
|
20241101,141500,35573936,681,684,684,679,11000
|
|
20241101,141400,28084730,684,684,684,684,0
|
|
20241101,141300,28084730,684,684,684,684,0
|
|
20241101,141200,28084730,684,684,684,684,0
|
|
20241101,141100,28084730,684,684,684,684,0
|
|
20241101,141000,28084730,684,684,684,684,0
|
|
20241101,140900,28084730,684,684,684,684,648
|
|
20241101,140800,27641498,684,684,684,684,0
|
|
20241101,140700,27641498,684,684,684,684,70
|
|
20241101,140600,27593618,684,684,684,684,30
|
|
20241101,140500,27573098,684,684,684,684,0
|
|
20241101,140400,27573098,684,684,684,684,0
|
|
20241101,140300,27573098,684,684,684,684,0
|
|
20241101,140200,27573098,684,684,684,684,0
|
|
20241101,140100,27573098,684,684,684,684,0
|
|
20241101,140000,27573098,684,684,684,684,0
|
|
20241101,135900,27573098,684,684,684,684,20
|
|
20241101,135800,27559418,684,684,684,684,0
|
|
20241101,135700,27559418,684,684,684,684,0
|
|
20241101,135600,27559418,684,684,684,684,0
|
|
20241101,135500,27559418,684,684,684,684,67
|
|
20241101,135400,27513590,684,684,684,684,0
|
|
20241101,135300,27513590,684,684,684,684,100
|
|
20241101,135200,27445190,685,685,685,685,0
|
|
20241101,135100,27445190,685,685,685,685,0
|
|
20241101,135000,27445190,685,685,685,685,0
|
|
20241101,134900,27445190,685,685,685,685,72
|
|
20241101,134800,27395870,685,685,685,685,0
|
|
20241101,134700,27395870,685,685,685,685,0
|
|
20241101,134600,27395870,685,685,685,685,0
|
|
20241101,134500,27395870,685,685,685,685,0
|
|
20241101,134400,27395870,685,685,685,685,0
|
|
20241101,134300,27395870,685,685,685,685,0
|
|
20241101,134200,27395870,685,685,685,685,0
|
|
20241101,134100,27395870,685,685,685,685,0
|
|
20241101,134000,27395870,685,685,685,685,0
|
|
20241101,133900,27395870,685,685,685,685,0
|
|
20241101,133800,27395870,685,685,685,685,0
|
|
20241101,133700,27395870,685,685,685,685,0
|
|
20241101,133600,27395870,685,685,685,685,2313
|
|
20241101,133500,25811465,691,691,691,691,45
|
|
20241101,133400,25780370,690,685,690,685,2625
|
|
20241101,133300,23975481,685,685,685,685,0
|
|
20241101,133200,23975481,685,685,685,685,0
|
|
20241101,133100,23975481,685,685,685,685,0
|
|
20241101,133000,23975481,685,685,685,685,0
|
|
20241101,132900,23975481,685,685,685,685,0
|
|
20241101,132800,23975481,685,685,685,685,0
|
|
20241101,132700,23975481,685,685,685,685,0
|
|
20241101,132600,23975481,685,685,685,685,97
|
|
20241101,132500,23909036,685,685,685,685,0
|
|
20241101,132400,23909036,685,685,685,685,785
|
|
20241101,132300,23371311,689,689,689,689,0
|
|
20241101,132200,23371311,689,689,689,689,2
|
|
20241101,132100,23369933,689,689,689,689,75
|
|
20241101,132000,23318258,689,689,689,689,0
|
|
20241101,131900,23318258,689,689,689,689,2
|
|
20241101,131800,23316880,685,685,685,685,1
|
|
20241101,131700,23316195,685,685,685,685,0
|
|
20241101,131600,23316195,685,685,685,685,0
|
|
20241101,131500,23316195,685,685,685,685,0
|
|
20241101,131400,23316195,685,685,685,685,0
|
|
20241101,131300,23316195,685,685,685,685,0
|
|
20241101,131200,23316195,685,685,685,685,0
|
|
20241101,131100,23316195,685,685,685,685,0
|
|
20241101,131000,23316195,685,685,685,685,0
|
|
20241101,130900,23316195,685,685,685,685,0
|
|
20241101,130800,23316195,685,685,685,685,0
|
|
20241101,130700,23316195,685,685,685,685,0
|
|
20241101,130600,23316195,685,685,685,685,0
|
|
20241101,130500,23316195,685,685,685,685,120
|
|
20241101,130400,23233995,684,684,684,684,0
|
|
20241101,130300,23233995,684,684,684,684,250
|
|
20241101,130200,23062995,683,682,683,682,1698
|
|
20241101,130100,21903262,682,682,682,682,1
|
|
20241101,130000,21902580,682,682,682,682,0
|
|
20241101,125900,21902580,682,682,682,682,0
|
|
20241101,125800,21902580,682,682,682,682,0
|
|
20241101,125700,21902580,682,682,682,682,0
|
|
20241101,125600,21902580,682,682,682,682,1
|
|
20241101,125500,21901898,682,682,682,682,0
|
|
20241101,125400,21901898,682,682,682,682,0
|
|
20241101,125300,21901898,682,682,682,682,4
|
|
20241101,125200,21899170,681,681,681,681,0
|
|
20241101,125100,21899170,681,681,681,681,0
|
|
20241101,125000,21899170,681,681,681,681,0
|
|
20241101,124900,21899170,681,681,681,681,0
|
|
20241101,124800,21899170,681,681,681,681,16
|
|
20241101,124700,21888274,680,681,681,680,34
|
|
20241101,124600,21865153,680,680,680,680,32
|
|
20241101,124500,21843393,680,680,680,680,48
|
|
20241101,124400,21810753,680,680,680,680,33
|
|
20241101,124300,21788313,680,680,680,680,32
|
|
20241101,124200,21766553,680,680,680,680,32
|
|
20241101,124100,21744793,680,681,681,680,32
|
|
20241101,124000,21723011,680,682,682,680,532
|
|
20241101,123900,21360847,682,682,682,682,16
|
|
20241101,123800,21349935,682,682,682,682,32
|
|
20241101,123700,21328111,682,682,682,682,16
|
|
20241101,123600,21317199,682,682,682,682,33
|
|
20241101,123500,21294693,683,682,683,682,19
|
|
20241101,123400,21281734,682,682,682,682,26
|
|
20241101,123300,21264002,682,682,682,682,6
|
|
20241101,123200,21259910,682,682,682,682,1
|
|
20241101,123100,21259228,682,682,682,682,358
|
|
20241101,123000,21015072,682,682,682,682,2
|
|
20241101,122900,21013708,682,682,682,682,0
|
|
20241101,122800,21013708,682,682,682,682,1
|
|
20241101,122700,21013026,682,682,682,682,17
|
|
20241101,122600,21001432,682,682,682,682,2
|
|
20241101,122500,21000068,681,681,681,681,0
|
|
20241101,122400,21000068,681,681,681,681,0
|
|
20241101,122300,21000068,681,683,683,681,198
|
|
20241101,122200,20865155,683,682,683,682,153
|
|
20241101,122100,20760735,682,682,682,682,3
|
|
20241101,122000,20758689,682,681,682,681,640
|
|
20241101,121900,20322848,681,680,681,680,201
|
|
20241101,121800,20186167,680,680,681,680,1270
|
|
20241101,121700,19322467,680,680,680,680,320
|
|
20241101,121600,19104867,680,680,680,680,1
|
|
20241101,121500,19104187,680,680,680,680,0
|
|
20241101,121400,19104187,680,680,680,680,0
|
|
20241101,121300,19104187,680,680,680,680,15
|
|
20241101,121200,19093987,680,680,680,680,0
|
|
20241101,121100,19093987,680,680,680,680,0
|
|
20241101,121000,19093987,680,680,680,680,1
|
|
20241101,120900,19093307,680,680,680,680,800
|
|
20241101,120800,18549307,681,681,681,681,30
|
|
20241101,120700,18528877,681,681,681,681,0
|
|
20241101,120600,18528877,681,681,681,681,0
|
|
20241101,120500,18528877,681,680,681,680,591
|
|
20241101,120400,18126957,679,679,679,679,0
|
|
20241101,120300,18126957,679,679,679,679,1
|
|
20241101,120200,18126278,680,680,680,680,1
|
|
20241101,120100,18125598,679,679,679,679,0
|
|
20241101,120000,18125598,679,679,679,679,0
|
|
20241101,115900,18125598,679,679,679,679,0
|
|
20241101,115800,18125598,679,679,679,679,0
|
|
20241101,115700,18125598,679,679,679,679,1
|
|
20241101,115600,18124919,679,679,679,679,32
|
|
20241101,115500,18103191,679,679,679,679,1
|
|
20241101,115400,18102512,679,679,679,679,85
|
|
20241101,115300,18044797,679,678,679,678,96
|
|
20241101,115200,17979614,678,683,683,678,362
|
|
20241101,115100,17733839,684,684,684,684,0
|
|
20241101,115000,17733839,684,684,684,684,6
|
|
20241101,114900,17729735,683,683,683,683,0
|
|
20241101,114800,17729735,683,683,683,683,0
|
|
20241101,114700,17729735,683,683,683,683,1
|
|
20241101,114600,17729052,683,683,683,683,2
|
|
20241101,114500,17727686,684,684,684,684,0
|
|
20241101,114400,17727686,684,684,684,684,0
|
|
20241101,114300,17727686,684,684,684,684,0
|
|
20241101,114200,17727686,684,684,684,684,0
|
|
20241101,114100,17727686,684,684,684,684,0
|
|
20241101,114000,17727686,684,684,684,684,0
|
|
20241101,113900,17727686,684,684,684,684,0
|
|
20241101,113800,17727686,684,684,684,684,0
|
|
20241101,113700,17727686,684,684,684,684,2
|
|
20241101,113600,17726318,683,683,683,683,1
|
|
20241101,113500,17725635,683,683,683,683,0
|
|
20241101,113400,17725635,683,683,683,683,0
|
|
20241101,113300,17725635,683,683,683,683,1
|
|
20241101,113200,17724952,684,684,684,684,0
|
|
20241101,113100,17724952,684,684,684,684,0
|
|
20241101,113000,17724952,684,683,684,683,11
|
|
20241101,112900,17717429,682,682,682,682,0
|
|
20241101,112800,17717429,682,682,682,682,5
|
|
20241101,112700,17714019,682,682,682,682,0
|
|
20241101,112600,17714019,682,682,682,682,1
|
|
20241101,112500,17713337,682,682,682,682,0
|
|
20241101,112400,17713337,682,682,682,682,0
|
|
20241101,112300,17713337,682,682,682,682,1
|
|
20241101,112200,17712655,684,684,684,684,30
|
|
20241101,112100,17692135,684,684,684,684,0
|
|
20241101,112000,17692135,684,684,684,684,15
|
|
20241101,111900,17681875,684,683,684,683,11
|
|
20241101,111800,17674352,684,684,684,684,0
|
|
20241101,111700,17674352,684,684,684,684,0
|
|
20241101,111600,17674352,684,678,684,678,2
|
|
20241101,111500,17672990,678,681,681,677,3001
|
|
20241101,111400,15637424,681,681,681,681,0
|
|
20241101,111300,15637424,681,682,682,681,55
|
|
20241101,111200,15599968,683,684,684,683,2
|
|
20241101,111100,15598601,679,679,679,679,0
|
|
20241101,111000,15598601,679,679,679,679,0
|
|
20241101,110900,15598601,679,679,679,679,0
|
|
20241101,110800,15598601,679,679,679,679,0
|
|
20241101,110700,15598601,679,679,679,679,1
|
|
20241101,110600,15597922,681,681,681,681,1
|
|
20241101,110500,15597241,680,680,680,680,0
|
|
20241101,110400,15597241,680,683,683,679,5448
|
|
20241101,110300,11892590,683,683,683,683,0
|
|
20241101,110200,11892590,683,683,683,683,0
|
|
20241101,110100,11892590,683,683,683,683,0
|
|
20241101,110000,11892590,683,683,683,683,0
|
|
20241101,105900,11892590,683,683,683,683,0
|
|
20241101,105800,11892590,683,683,683,683,0
|
|
20241101,105700,11892590,683,683,683,683,1
|
|
20241101,105600,11891907,683,683,683,683,1
|
|
20241101,105500,11891224,686,686,686,686,97
|
|
20241101,105400,11824682,686,686,686,686,1
|
|
20241101,105300,11823996,684,684,684,684,1
|
|
20241101,105200,11823312,682,682,682,682,0
|
|
20241101,105100,11823312,682,682,682,682,0
|
|
20241101,105000,11823312,682,682,682,682,0
|
|
20241101,104900,11823312,682,682,682,682,0
|
|
20241101,104800,11823312,682,685,685,682,468
|
|
20241101,104700,11503975,686,686,686,686,66
|
|
20241101,104600,11458699,686,686,686,686,1
|
|
20241101,104500,11458013,686,686,686,686,82
|
|
20241101,104400,11401761,686,686,686,686,0
|
|
20241101,104300,11401761,686,686,686,686,2
|
|
20241101,104200,11400389,680,680,680,680,0
|
|
20241101,104100,11400389,680,680,680,680,0
|
|
20241101,104000,11400389,680,687,687,680,801
|
|
20241101,103900,10855076,687,686,687,686,3
|
|
20241101,103800,10853016,687,687,687,687,0
|
|
20241101,103700,10853016,687,687,687,687,0
|
|
20241101,103600,10853016,687,687,687,687,0
|
|
20241101,103500,10853016,687,687,687,687,3
|
|
20241101,103400,10850955,685,685,685,685,0
|
|
20241101,103300,10850955,685,685,685,685,0
|
|
20241101,103200,10850955,685,685,685,685,0
|
|
20241101,103100,10850955,685,685,685,685,0
|
|
20241101,103000,10850955,685,685,685,685,0
|
|
20241101,102900,10850955,685,685,685,685,0
|
|
20241101,102800,10850955,685,685,685,685,0
|
|
20241101,102700,10850955,685,685,685,685,0
|
|
20241101,102600,10850955,685,685,685,685,3
|
|
20241101,102500,10848900,689,689,689,689,0
|
|
20241101,102400,10848900,689,689,689,689,0
|
|
20241101,102300,10848900,689,685,689,685,20
|
|
20241101,102200,10835124,690,690,690,690,0
|
|
20241101,102100,10835124,690,690,690,690,0
|
|
20241101,102000,10835124,690,690,690,690,1
|
|
20241101,101900,10834434,690,690,690,690,0
|
|
20241101,101800,10834434,690,690,690,690,2
|
|
20241101,101700,10833054,690,690,690,690,1
|
|
20241101,101600,10832364,685,685,685,685,0
|
|
20241101,101500,10832364,685,685,685,685,0
|
|
20241101,101400,10832364,685,685,685,685,0
|
|
20241101,101300,10832364,685,685,685,685,1
|
|
20241101,101200,10831679,684,684,684,684,0
|
|
20241101,101100,10831679,684,684,684,684,0
|
|
20241101,101000,10831679,684,684,684,684,0
|
|
20241101,100900,10831679,684,684,684,684,0
|
|
20241101,100800,10831679,684,687,687,677,6716
|
|
20241101,100700,6253492,688,688,688,688,575
|
|
20241101,100600,5857892,692,692,692,692,3
|
|
20241101,100500,5855816,691,691,691,691,0
|
|
20241101,100400,5855816,691,691,691,691,29
|
|
20241101,100300,5835777,691,688,691,688,17
|
|
20241101,100200,5824033,691,690,691,688,504
|
|
20241101,100100,5477076,689,689,689,689,0
|
|
20241101,100000,5477076,689,689,689,689,0
|
|
20241101,095900,5477076,689,689,689,689,0
|
|
20241101,095800,5477076,689,689,689,689,0
|
|
20241101,095700,5477076,689,689,689,689,0
|
|
20241101,095600,5477076,689,690,690,689,56
|
|
20241101,095500,5438490,690,690,690,690,500
|
|
20241101,095400,5093490,690,691,691,690,97
|
|
20241101,095300,5026559,692,690,692,690,3
|
|
20241101,095200,5024485,692,692,692,692,0
|
|
20241101,095100,5024485,692,692,692,692,0
|
|
20241101,095000,5024485,692,692,692,692,10
|
|
20241101,094900,5017565,692,692,692,692,0
|
|
20241101,094800,5017565,692,692,692,692,1
|
|
20241101,094700,5016873,690,690,690,690,0
|
|
20241101,094600,5016873,690,690,690,690,5
|
|
20241101,094500,5013423,693,693,693,693,1
|
|
20241101,094400,5012730,693,693,693,693,4
|
|
20241101,094300,5009958,693,693,693,693,2
|
|
20241101,094200,5008572,693,693,693,693,1
|
|
20241101,094100,5007879,693,693,693,693,1
|
|
20241101,094000,5007186,693,693,693,693,0
|
|
20241101,093900,5007186,693,693,693,693,0
|
|
20241101,093800,5007186,693,693,693,693,3
|
|
20241101,093700,5005107,690,693,693,690,2
|
|
20241101,093600,5003724,693,693,693,690,58
|
|
20241101,093500,4963533,693,693,693,692,14
|
|
20241101,093400,4953832,693,693,693,693,3
|
|
20241101,093300,4951753,690,690,690,690,2
|
|
20241101,093200,4950373,693,693,693,693,100
|
|
20241101,093100,4881073,693,693,693,693,9
|
|
20241101,093000,4874836,693,693,693,693,9
|
|
20241101,092900,4868599,690,690,690,690,0
|
|
20241101,092800,4868599,690,692,692,690,3000
|
|
20241101,092700,2793325,692,692,692,692,1
|
|
20241101,092600,2792633,693,693,693,693,8
|
|
20241101,092500,2787089,692,692,692,692,6
|
|
20241101,092400,2782937,692,692,692,692,10
|
|
20241101,092300,2776017,693,693,693,693,0
|
|
20241101,092200,2776017,693,693,693,693,101
|
|
20241101,092100,2706024,690,690,690,690,6
|
|
20241101,092000,2701884,693,693,693,693,0
|
|
20241101,091900,2701884,693,693,693,693,1
|
|
20241101,091800,2701191,690,690,690,690,0
|
|
20241101,091700,2701191,690,690,690,690,0
|
|
20241101,091600,2701191,690,690,690,690,0
|
|
20241101,091500,2701191,690,690,690,690,1
|
|
20241101,091400,2700501,690,690,690,690,1
|
|
20241101,091300,2699811,690,691,691,690,3000
|
|
20241101,091200,629761,693,692,693,692,364
|
|
20241101,091100,377871,690,690,690,690,1
|
|
20241101,091000,377181,690,690,690,690,1
|
|
20241101,090900,376491,690,690,690,690,0
|
|
20241101,090800,376491,690,690,690,690,0
|
|
20241101,090700,376491,690,690,690,690,0
|
|
20241101,090600,376491,690,690,690,690,1
|
|
20241101,090500,375801,692,692,692,692,1
|
|
20241101,090400,375109,690,690,690,690,74
|
|
20241101,090300,324049,689,689,689,689,1
|
|
20241101,090200,323360,688,688,688,688,0
|
|
20241101,090100,323360,688,688,688,688,0
|
|
20241101,090000,323360,688,688,688,688,470
|