611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190800,54826087,682,682,682,682,1177
|
|
20241111,190700,54826087,682,682,682,682,0
|
|
20241111,190600,54826087,682,682,682,682,0
|
|
20241111,190500,54826087,682,682,682,682,0
|
|
20241111,190400,54826087,682,682,682,682,0
|
|
20241111,190300,54826087,682,682,682,682,0
|
|
20241111,190200,54826087,682,682,682,682,0
|
|
20241111,190100,54826087,682,682,682,682,0
|
|
20241111,190000,54826087,682,682,682,682,0
|
|
20241111,185900,54826087,682,682,682,682,0
|
|
20241111,185800,54826087,682,682,682,682,0
|
|
20241111,185700,54826087,682,682,682,682,0
|
|
20241111,185600,54826087,682,682,682,682,0
|
|
20241111,185500,54826087,682,682,682,682,0
|
|
20241111,185400,54826087,682,682,682,682,0
|
|
20241111,185300,54826087,682,682,682,682,0
|
|
20241111,185200,54826087,682,682,682,682,0
|
|
20241111,185100,54826087,682,682,682,682,0
|
|
20241111,185000,54826087,682,682,682,682,0
|
|
20241111,184900,54826087,682,682,682,682,0
|
|
20241111,184800,54826087,682,682,682,682,0
|
|
20241111,184700,54826087,682,682,682,682,0
|
|
20241111,184600,54826087,682,682,682,682,0
|
|
20241111,184500,54826087,682,682,682,682,0
|
|
20241111,184400,54826087,682,682,682,682,0
|
|
20241111,184300,54826087,682,682,682,682,0
|
|
20241111,184200,54826087,682,682,682,682,0
|
|
20241111,184100,54826087,682,682,682,682,0
|
|
20241111,184000,54826087,682,682,682,682,0
|
|
20241111,183900,54826087,682,682,682,682,0
|
|
20241111,183800,54826087,682,682,682,682,1177
|
|
20241111,183700,54826087,682,682,682,682,0
|
|
20241111,183600,54826087,682,682,682,682,0
|
|
20241111,183500,54826087,682,682,682,682,0
|
|
20241111,183400,54826087,682,682,682,682,0
|
|
20241111,183300,54826087,682,682,682,682,0
|
|
20241111,183200,54826087,682,682,682,682,0
|
|
20241111,183100,54826087,682,682,682,682,0
|
|
20241111,183000,54826087,682,682,682,682,0
|
|
20241111,182900,54826087,682,682,682,682,0
|
|
20241111,182800,54826087,682,682,682,682,0
|
|
20241111,182700,54826087,682,682,682,682,0
|
|
20241111,182600,54826087,682,682,682,682,0
|
|
20241111,182500,54826087,682,682,682,682,0
|
|
20241111,182400,54826087,682,682,682,682,0
|
|
20241111,182300,54826087,682,682,682,682,0
|
|
20241111,182200,54826087,682,682,682,682,0
|
|
20241111,182100,54826087,682,682,682,682,0
|
|
20241111,182000,54826087,682,682,682,682,0
|
|
20241111,181900,54826087,682,682,682,682,0
|
|
20241111,181800,54826087,682,682,682,682,0
|
|
20241111,181700,54826087,682,682,682,682,0
|
|
20241111,181600,54826087,682,682,682,682,0
|
|
20241111,181500,54826087,682,682,682,682,0
|
|
20241111,181400,54826087,682,682,682,682,0
|
|
20241111,181300,54826087,682,682,682,682,0
|
|
20241111,181200,54826087,682,682,682,682,0
|
|
20241111,181100,54826087,682,682,682,682,0
|
|
20241111,181000,54826087,682,682,682,682,0
|
|
20241111,180900,54826087,682,682,682,682,0
|
|
20241111,180800,54826087,682,682,682,682,1177
|
|
20241111,180700,54826087,682,682,682,682,0
|
|
20241111,180600,54826087,682,682,682,682,0
|
|
20241111,180500,54826087,682,682,682,682,0
|
|
20241111,180400,54826087,682,682,682,682,0
|
|
20241111,180300,54826087,682,682,682,682,0
|
|
20241111,180200,54826087,682,682,682,682,0
|
|
20241111,180100,54826087,682,682,682,682,0
|
|
20241111,180000,54826087,682,682,682,682,0
|
|
20241111,175900,54826087,682,682,682,682,0
|
|
20241111,175800,54826087,682,682,682,682,0
|
|
20241111,175700,54826087,682,682,682,682,0
|
|
20241111,175600,54826087,682,682,682,682,0
|
|
20241111,175500,54826087,682,682,682,682,0
|
|
20241111,175400,54826087,682,682,682,682,0
|
|
20241111,175300,54826087,682,682,682,682,0
|
|
20241111,175200,54826087,682,682,682,682,0
|
|
20241111,175100,54826087,682,682,682,682,0
|
|
20241111,175000,54826087,682,682,682,682,0
|
|
20241111,174900,54826087,682,682,682,682,0
|
|
20241111,174800,54826087,682,682,682,682,0
|
|
20241111,174700,54826087,682,682,682,682,0
|
|
20241111,174600,54826087,682,682,682,682,0
|
|
20241111,174500,54826087,682,682,682,682,0
|
|
20241111,174400,54826087,682,682,682,682,0
|
|
20241111,174300,54826087,682,682,682,682,0
|
|
20241111,174200,54826087,682,682,682,682,0
|
|
20241111,174100,54826087,682,682,682,682,0
|
|
20241111,174000,54826087,682,682,682,682,0
|
|
20241111,173900,54826087,682,682,682,682,0
|
|
20241111,173800,54826087,682,682,682,682,1177
|
|
20241111,173700,54826087,682,682,682,682,0
|
|
20241111,173600,54826087,682,682,682,682,0
|
|
20241111,173500,54826087,682,682,682,682,0
|
|
20241111,173400,54826087,682,682,682,682,0
|
|
20241111,173300,54826087,682,682,682,682,0
|
|
20241111,173200,54826087,682,682,682,682,0
|
|
20241111,173100,54826087,682,682,682,682,0
|
|
20241111,173000,54826087,682,682,682,682,0
|
|
20241111,172900,54826087,682,682,682,682,0
|
|
20241111,172800,54826087,682,682,682,682,0
|
|
20241111,172700,54826087,682,682,682,682,0
|
|
20241111,172600,54826087,682,682,682,682,0
|
|
20241111,172500,54826087,682,682,682,682,0
|
|
20241111,172400,54826087,682,682,682,682,0
|
|
20241111,172300,54826087,682,682,682,682,0
|
|
20241111,172200,54826087,682,682,682,682,0
|
|
20241111,172100,54826087,682,682,682,682,0
|
|
20241111,172000,54826087,682,682,682,682,0
|
|
20241111,171900,54826087,682,682,682,682,0
|
|
20241111,171800,54826087,682,682,682,682,0
|
|
20241111,171700,54826087,682,682,682,682,0
|
|
20241111,171600,54826087,682,682,682,682,0
|
|
20241111,171500,54826087,682,682,682,682,0
|
|
20241111,171400,54826087,682,682,682,682,0
|
|
20241111,171300,54826087,682,682,682,682,0
|
|
20241111,171200,54826087,682,682,682,682,0
|
|
20241111,171100,54826087,682,682,682,682,0
|
|
20241111,171000,54826087,682,682,682,682,0
|
|
20241111,170900,54826087,682,682,682,682,0
|
|
20241111,170800,54826087,682,682,682,682,1177
|
|
20241111,170700,54826087,682,682,682,682,0
|
|
20241111,170600,54826087,682,682,682,682,0
|
|
20241111,170500,54826087,682,682,682,682,0
|
|
20241111,170400,54826087,682,682,682,682,0
|
|
20241111,170300,54826087,682,682,682,682,0
|
|
20241111,170200,54826087,682,682,682,682,0
|
|
20241111,170100,54826087,682,682,682,682,0
|
|
20241111,170000,54826087,682,682,682,682,0
|
|
20241111,165900,54826087,682,682,682,682,0
|
|
20241111,165800,54826087,682,682,682,682,0
|
|
20241111,165700,54826087,682,682,682,682,0
|
|
20241111,165600,54826087,682,682,682,682,0
|
|
20241111,165500,54826087,682,682,682,682,0
|
|
20241111,165400,54826087,682,682,682,682,0
|
|
20241111,165300,54826087,682,682,682,682,0
|
|
20241111,165200,54826087,682,682,682,682,0
|
|
20241111,165100,54826087,682,682,682,682,0
|
|
20241111,165000,54826087,682,682,682,682,0
|
|
20241111,164900,54826087,682,682,682,682,0
|
|
20241111,164800,54826087,682,682,682,682,0
|
|
20241111,164700,54826087,682,682,682,682,0
|
|
20241111,164600,54826087,682,682,682,682,0
|
|
20241111,164500,54826087,682,682,682,682,0
|
|
20241111,164400,54826087,682,682,682,682,0
|
|
20241111,164300,54826087,682,682,682,682,0
|
|
20241111,164200,54826087,682,682,682,682,0
|
|
20241111,164100,54826087,682,682,682,682,0
|
|
20241111,164000,54826087,682,682,682,682,0
|
|
20241111,163900,54826087,682,682,682,682,0
|
|
20241111,163800,54826087,682,682,682,682,1177
|
|
20241111,163700,54826087,682,682,682,682,0
|
|
20241111,163600,54826087,682,682,682,682,0
|
|
20241111,163500,54826087,682,682,682,682,0
|
|
20241111,163400,54826087,682,682,682,682,0
|
|
20241111,163300,54826087,682,682,682,682,0
|
|
20241111,163200,54826087,682,682,682,682,0
|
|
20241111,163100,54826087,682,682,682,682,0
|
|
20241111,163000,54826087,682,682,682,682,0
|
|
20241111,162900,54826087,682,682,682,682,0
|
|
20241111,162800,54826087,682,682,682,682,0
|
|
20241111,162700,54826087,682,682,682,682,0
|
|
20241111,162600,54826087,682,682,682,682,0
|
|
20241111,162500,54826087,682,682,682,682,0
|
|
20241111,162400,54826087,682,682,682,682,0
|
|
20241111,162300,54826087,682,682,682,682,0
|
|
20241111,162200,54826087,682,682,682,682,0
|
|
20241111,162100,54826087,682,682,682,682,0
|
|
20241111,162000,54826087,682,682,682,682,0
|
|
20241111,161900,54826087,682,682,682,682,0
|
|
20241111,161800,54826087,682,682,682,682,0
|
|
20241111,161700,54826087,682,682,682,682,0
|
|
20241111,161600,54826087,682,682,682,682,0
|
|
20241111,161500,54826087,682,682,682,682,0
|
|
20241111,161400,54826087,682,682,682,682,0
|
|
20241111,161300,54826087,682,682,682,682,0
|
|
20241111,161200,54826087,682,682,682,682,0
|
|
20241111,161100,54826087,682,682,682,682,0
|
|
20241111,161000,54826087,682,682,682,682,0
|
|
20241111,160900,54826087,682,682,682,682,0
|
|
20241111,160800,54826087,682,682,682,682,1177
|
|
20241111,160700,54826087,682,682,682,682,0
|
|
20241111,160600,54826087,682,682,682,682,0
|
|
20241111,160500,54826087,682,682,682,682,0
|
|
20241111,160400,54826087,682,682,682,682,0
|
|
20241111,160300,54826087,682,682,682,682,0
|
|
20241111,160200,54826087,682,682,682,682,0
|
|
20241111,160100,54826087,682,682,682,682,0
|
|
20241111,160000,54826087,682,682,682,682,0
|
|
20241111,155900,54826087,682,682,682,682,0
|
|
20241111,155800,54826087,682,682,682,682,0
|
|
20241111,155700,54826087,682,682,682,682,0
|
|
20241111,155600,54826087,682,682,682,682,0
|
|
20241111,155500,54826087,682,682,682,682,0
|
|
20241111,155400,54826087,682,682,682,682,0
|
|
20241111,155300,54826087,682,682,682,682,0
|
|
20241111,155200,54826087,682,682,682,682,0
|
|
20241111,155100,54826087,682,682,682,682,0
|
|
20241111,155000,54826087,682,682,682,682,0
|
|
20241111,154900,54826087,682,682,682,682,0
|
|
20241111,154800,54826087,682,682,682,682,0
|
|
20241111,154700,54826087,682,682,682,682,0
|
|
20241111,154600,54826087,682,682,682,682,0
|
|
20241111,154500,54826087,682,682,682,682,0
|
|
20241111,154400,54826087,682,682,682,682,0
|
|
20241111,154300,54826087,682,682,682,682,0
|
|
20241111,154200,54826087,682,682,682,682,0
|
|
20241111,154100,54826087,682,682,682,682,0
|
|
20241111,154000,54826087,682,682,682,682,0
|
|
20241111,153900,54826087,682,682,682,682,0
|
|
20241111,153800,54826087,682,682,682,682,1177
|
|
20241111,153700,54826087,682,682,682,682,0
|
|
20241111,153600,54826087,682,682,682,682,0
|
|
20241111,153500,54826087,682,682,682,682,0
|
|
20241111,153400,54826087,682,682,682,682,0
|
|
20241111,153300,54826087,682,682,682,682,0
|
|
20241111,153200,54826087,682,682,682,682,0
|
|
20241111,153100,54826087,682,682,682,682,0
|
|
20241111,153000,54826087,682,682,682,682,1177
|
|
20241111,152900,54023373,680,680,680,680,0
|
|
20241111,152800,54023373,680,680,680,680,0
|
|
20241111,152700,54023373,680,680,680,680,0
|
|
20241111,152600,54023373,680,680,680,680,0
|
|
20241111,152500,54023373,680,680,680,680,0
|
|
20241111,152400,54023373,680,680,680,680,0
|
|
20241111,152300,54023373,680,680,680,680,0
|
|
20241111,152200,54023373,680,680,680,680,0
|
|
20241111,152100,54023373,680,680,680,680,0
|
|
20241111,152000,54023373,680,680,680,680,0
|
|
20241111,151900,54023373,680,678,680,678,2007
|
|
20241111,151800,52659753,680,677,680,677,1000
|
|
20241111,151700,51980733,677,677,677,677,0
|
|
20241111,151600,51980733,677,677,677,677,0
|
|
20241111,151500,51980733,677,677,677,677,0
|
|
20241111,151400,51980733,677,677,677,677,0
|
|
20241111,151300,51980733,677,675,677,675,2
|
|
20241111,151200,51979381,674,676,676,674,5500
|
|
20241111,151100,48271350,677,677,677,677,12
|
|
20241111,151000,48263226,678,678,678,678,0
|
|
20241111,150900,48263226,678,678,678,678,0
|
|
20241111,150800,48263226,678,678,678,678,0
|
|
20241111,150700,48263226,678,678,678,678,0
|
|
20241111,150600,48263226,678,678,678,678,0
|
|
20241111,150500,48263226,678,678,678,678,1
|
|
20241111,150400,48262548,678,679,679,678,21
|
|
20241111,150300,48248295,679,678,679,678,22
|
|
20241111,150200,48233377,677,677,677,677,0
|
|
20241111,150100,48233377,677,677,677,677,0
|
|
20241111,150000,48233377,677,677,677,677,0
|
|
20241111,145900,48233377,677,677,677,677,0
|
|
20241111,145800,48233377,677,677,677,677,0
|
|
20241111,145700,48233377,677,677,677,677,0
|
|
20241111,145600,48233377,677,677,677,677,0
|
|
20241111,145500,48233377,677,677,677,677,0
|
|
20241111,145400,48233377,677,678,678,677,4
|
|
20241111,145300,48230667,677,677,677,677,0
|
|
20241111,145200,48230667,677,677,677,677,6
|
|
20241111,145100,48226605,682,682,682,682,0
|
|
20241111,145000,48226605,682,682,682,682,0
|
|
20241111,144900,48226605,682,675,682,675,355
|
|
20241111,144800,47985479,675,675,675,675,1341
|
|
20241111,144700,47080304,675,675,675,675,0
|
|
20241111,144600,47080304,675,675,675,675,151
|
|
20241111,144500,46978379,675,675,675,675,0
|
|
20241111,144400,46978379,675,675,676,675,51
|
|
20241111,144300,46943951,676,676,676,676,0
|
|
20241111,144200,46943951,676,676,676,676,0
|
|
20241111,144100,46943951,676,676,676,676,0
|
|
20241111,144000,46943951,676,676,676,676,0
|
|
20241111,143900,46943951,676,676,676,676,0
|
|
20241111,143800,46943951,676,676,676,676,372
|
|
20241111,143700,46692479,676,676,676,676,0
|
|
20241111,143600,46692479,676,676,676,676,0
|
|
20241111,143500,46692479,676,676,676,676,0
|
|
20241111,143400,46692479,676,676,676,676,0
|
|
20241111,143300,46692479,676,676,676,676,0
|
|
20241111,143200,46692479,676,676,676,676,0
|
|
20241111,143100,46692479,676,676,676,676,1
|
|
20241111,143000,46691803,675,675,675,675,0
|
|
20241111,142900,46691803,675,675,675,675,0
|
|
20241111,142800,46691803,675,675,675,675,0
|
|
20241111,142700,46691803,675,675,675,675,30
|
|
20241111,142600,46671553,675,675,675,675,0
|
|
20241111,142500,46671553,675,675,675,675,0
|
|
20241111,142400,46671553,675,675,675,675,0
|
|
20241111,142300,46671553,675,675,675,675,0
|
|
20241111,142200,46671553,675,675,675,675,0
|
|
20241111,142100,46671553,675,675,675,675,0
|
|
20241111,142000,46671553,675,675,675,675,0
|
|
20241111,141900,46671553,675,675,675,675,0
|
|
20241111,141800,46671553,675,675,675,675,0
|
|
20241111,141700,46671553,675,675,675,675,1
|
|
20241111,141600,46670878,675,675,675,675,0
|
|
20241111,141500,46670878,675,675,675,675,1
|
|
20241111,141400,46670203,675,675,675,675,0
|
|
20241111,141300,46670203,675,675,675,675,0
|
|
20241111,141200,46670203,675,675,675,675,2
|
|
20241111,141100,46668853,678,678,678,678,0
|
|
20241111,141000,46668853,678,678,678,678,0
|
|
20241111,140900,46668853,678,678,678,678,0
|
|
20241111,140800,46668853,678,678,678,678,0
|
|
20241111,140700,46668853,678,678,678,678,1
|
|
20241111,140600,46668175,678,678,678,678,0
|
|
20241111,140500,46668175,678,678,678,678,0
|
|
20241111,140400,46668175,678,678,678,678,4
|
|
20241111,140300,46665463,674,674,674,674,0
|
|
20241111,140200,46665463,674,676,676,674,8321
|
|
20241111,140100,41050886,680,680,680,680,2
|
|
20241111,140000,41049526,676,676,676,676,0
|
|
20241111,135900,41049526,676,676,676,676,0
|
|
20241111,135800,41049526,676,676,676,676,0
|
|
20241111,135700,41049526,676,676,676,676,0
|
|
20241111,135600,41049526,676,676,676,676,0
|
|
20241111,135500,41049526,676,676,676,676,0
|
|
20241111,135400,41049526,676,676,676,676,0
|
|
20241111,135300,41049526,676,676,676,676,1
|
|
20241111,135200,41048850,676,676,676,676,1
|
|
20241111,135100,41048174,675,675,675,675,0
|
|
20241111,135000,41048174,675,675,675,675,0
|
|
20241111,134900,41048174,675,675,675,675,0
|
|
20241111,134800,41048174,675,675,675,675,0
|
|
20241111,134700,41048174,675,675,675,675,151
|
|
20241111,134600,40946249,675,675,675,675,0
|
|
20241111,134500,40946249,675,675,675,675,0
|
|
20241111,134400,40946249,675,675,675,675,0
|
|
20241111,134300,40946249,675,675,675,675,0
|
|
20241111,134200,40946249,675,675,675,675,580
|
|
20241111,134100,40554749,675,675,675,675,0
|
|
20241111,134000,40554749,675,675,675,675,99
|
|
20241111,133900,40487924,674,674,674,674,0
|
|
20241111,133800,40487924,674,674,674,674,0
|
|
20241111,133700,40487924,674,674,674,674,0
|
|
20241111,133600,40487924,674,674,674,674,0
|
|
20241111,133500,40487924,674,674,674,674,0
|
|
20241111,133400,40487924,674,674,674,674,0
|
|
20241111,133300,40487924,674,674,674,674,0
|
|
20241111,133200,40487924,674,674,674,674,0
|
|
20241111,133100,40487924,674,674,674,674,0
|
|
20241111,133000,40487924,674,674,674,674,0
|
|
20241111,132900,40487924,674,674,674,674,1
|
|
20241111,132800,40487250,675,675,675,675,0
|
|
20241111,132700,40487250,675,675,675,674,73
|
|
20241111,132600,40437999,676,676,676,676,64
|
|
20241111,132500,40394735,674,675,675,674,1000
|
|
20241111,132400,39719986,676,676,676,676,1
|
|
20241111,132300,39719310,676,676,676,676,0
|
|
20241111,132200,39719310,676,676,676,676,0
|
|
20241111,132100,39719310,676,676,676,676,0
|
|
20241111,132000,39719310,676,676,676,676,0
|
|
20241111,131900,39719310,676,676,676,676,2237
|
|
20241111,131800,38207098,676,679,679,676,573
|
|
20241111,131700,37819617,679,679,679,679,35
|
|
20241111,131600,37795852,679,679,679,679,0
|
|
20241111,131500,37795852,679,679,679,679,104
|
|
20241111,131400,37725236,679,679,679,679,0
|
|
20241111,131300,37725236,679,679,679,679,0
|
|
20241111,131200,37725236,679,679,679,679,0
|
|
20241111,131100,37725236,679,679,679,679,0
|
|
20241111,131000,37725236,679,679,679,679,111
|
|
20241111,130900,37649867,679,679,679,679,100
|
|
20241111,130800,37581967,679,679,679,679,0
|
|
20241111,130700,37581967,679,676,679,676,18
|
|
20241111,130600,37569782,676,676,676,676,0
|
|
20241111,130500,37569782,676,676,676,676,0
|
|
20241111,130400,37569782,676,676,676,676,0
|
|
20241111,130300,37569782,676,676,676,676,200
|
|
20241111,130200,37434582,676,676,676,676,0
|
|
20241111,130100,37434582,676,675,676,675,104
|
|
20241111,130000,37364279,675,675,675,675,0
|
|
20241111,125900,37364279,675,675,675,675,0
|
|
20241111,125800,37364279,675,675,675,675,228
|
|
20241111,125700,37210379,675,675,675,674,156
|
|
20241111,125600,37105080,675,675,675,675,175
|
|
20241111,125500,36986955,675,678,678,675,1442
|
|
20241111,125400,36013599,675,675,675,675,0
|
|
20241111,125300,36013599,675,675,675,675,0
|
|
20241111,125200,36013599,675,675,675,675,0
|
|
20241111,125100,36013599,675,680,680,675,601
|
|
20241111,125000,35607422,680,680,680,680,0
|
|
20241111,124900,35607422,680,680,680,680,11
|
|
20241111,124800,35599942,680,680,680,680,5
|
|
20241111,124700,35596542,679,679,679,679,1
|
|
20241111,124600,35595863,680,680,680,680,0
|
|
20241111,124500,35595863,680,680,680,680,1
|
|
20241111,124400,35595183,674,675,675,674,1150
|
|
20241111,124300,34819906,680,680,680,680,0
|
|
20241111,124200,34819906,680,680,680,680,1
|
|
20241111,124100,34819226,678,678,678,678,0
|
|
20241111,124000,34819226,678,678,678,678,15
|
|
20241111,123900,34809056,680,680,680,680,0
|
|
20241111,123800,34809056,680,680,680,680,36
|
|
20241111,123700,34784576,680,680,680,680,1
|
|
20241111,123600,34783896,675,675,675,675,0
|
|
20241111,123500,34783896,675,675,675,675,824
|
|
20241111,123400,34227696,675,675,675,674,673
|
|
20241111,123300,33773451,675,675,675,675,3238
|
|
20241111,123200,31587801,675,675,675,675,2100
|
|
20241111,123100,30170301,675,675,675,675,1
|
|
20241111,123000,30169626,675,675,675,675,31
|
|
20241111,122900,30148701,675,675,675,675,533
|
|
20241111,122800,29788926,675,675,675,675,115
|
|
20241111,122700,29711301,674,674,674,674,0
|
|
20241111,122600,29711301,674,674,674,674,0
|
|
20241111,122500,29711301,674,675,675,674,3801
|
|
20241111,122400,27149127,675,675,675,675,0
|
|
20241111,122300,27149127,675,675,675,675,1059
|
|
20241111,122200,26434302,675,678,678,675,3000
|
|
20241111,122100,24407289,679,679,679,679,0
|
|
20241111,122000,24407289,679,679,679,679,0
|
|
20241111,121900,24407289,679,679,679,679,1160
|
|
20241111,121800,23619649,679,679,679,679,1
|
|
20241111,121700,23618970,680,680,680,680,0
|
|
20241111,121600,23618970,680,680,680,680,0
|
|
20241111,121500,23618970,680,680,680,680,0
|
|
20241111,121400,23618970,680,680,680,680,0
|
|
20241111,121300,23618970,680,680,680,680,0
|
|
20241111,121200,23618970,680,680,680,680,0
|
|
20241111,121100,23618970,680,680,680,680,0
|
|
20241111,121000,23618970,680,680,680,680,0
|
|
20241111,120900,23618970,680,680,680,680,0
|
|
20241111,120800,23618970,680,680,680,680,63
|
|
20241111,120700,23576130,680,680,680,680,0
|
|
20241111,120600,23576130,680,680,680,680,551
|
|
20241111,120500,23201450,680,680,680,680,1
|
|
20241111,120400,23200770,680,680,680,680,0
|
|
20241111,120300,23200770,680,680,680,680,0
|
|
20241111,120200,23200770,680,680,680,680,626
|
|
20241111,120100,22775090,681,681,681,681,0
|
|
20241111,120000,22775090,681,681,681,681,400
|
|
20241111,115900,22502690,681,681,681,681,0
|
|
20241111,115800,22502690,681,681,681,681,0
|
|
20241111,115700,22502690,681,681,681,681,1
|
|
20241111,115600,22502009,680,680,680,680,450
|
|
20241111,115500,22196009,680,681,681,680,4000
|
|
20241111,115400,19475460,682,682,682,682,0
|
|
20241111,115300,19475460,682,682,682,682,0
|
|
20241111,115200,19475460,682,682,682,682,0
|
|
20241111,115100,19475460,682,682,682,682,0
|
|
20241111,115000,19475460,682,682,682,682,0
|
|
20241111,114900,19475460,682,682,682,682,0
|
|
20241111,114800,19475460,682,682,682,682,0
|
|
20241111,114700,19475460,682,682,682,682,0
|
|
20241111,114600,19475460,682,682,682,682,2
|
|
20241111,114500,19474096,682,682,682,682,1
|
|
20241111,114400,19473414,682,682,682,682,0
|
|
20241111,114300,19473414,682,682,682,682,0
|
|
20241111,114200,19473414,682,682,682,682,1
|
|
20241111,114100,19472732,681,682,682,681,12
|
|
20241111,114000,19464558,682,682,682,682,29
|
|
20241111,113900,19444780,682,682,682,682,0
|
|
20241111,113800,19444780,682,682,682,682,0
|
|
20241111,113700,19444780,682,682,682,682,70
|
|
20241111,113600,19397040,681,681,681,681,1
|
|
20241111,113500,19396359,682,682,682,682,0
|
|
20241111,113400,19396359,682,682,682,682,0
|
|
20241111,113300,19396359,682,682,682,682,0
|
|
20241111,113200,19396359,682,682,682,682,0
|
|
20241111,113100,19396359,682,682,682,682,0
|
|
20241111,113000,19396359,682,682,682,682,0
|
|
20241111,112900,19396359,682,682,682,682,0
|
|
20241111,112800,19396359,682,682,682,682,1
|
|
20241111,112700,19395677,682,682,682,682,13
|
|
20241111,112600,19386811,682,682,682,682,0
|
|
20241111,112500,19386811,682,682,682,682,0
|
|
20241111,112400,19386811,682,682,682,682,83
|
|
20241111,112300,19330205,681,681,681,681,0
|
|
20241111,112200,19330205,681,681,681,681,50
|
|
20241111,112100,19296155,681,681,681,681,950
|
|
20241111,112000,18649205,681,681,681,681,0
|
|
20241111,111900,18649205,681,681,681,681,1
|
|
20241111,111800,18648524,681,681,681,681,0
|
|
20241111,111700,18648524,681,681,681,681,0
|
|
20241111,111600,18648524,681,681,681,681,0
|
|
20241111,111500,18648524,681,681,681,681,0
|
|
20241111,111400,18648524,681,681,681,681,0
|
|
20241111,111300,18648524,681,681,681,681,0
|
|
20241111,111200,18648524,681,681,681,681,30
|
|
20241111,111100,18628094,682,682,682,682,0
|
|
20241111,111000,18628094,682,682,682,682,0
|
|
20241111,110900,18628094,682,680,682,680,22
|
|
20241111,110800,18613132,680,680,680,680,39
|
|
20241111,110700,18586612,679,679,679,679,368
|
|
20241111,110600,18336740,680,680,680,680,38
|
|
20241111,110500,18310900,680,680,680,680,0
|
|
20241111,110400,18310900,680,680,680,680,0
|
|
20241111,110300,18310900,680,680,680,680,20
|
|
20241111,110200,18297300,680,680,680,680,0
|
|
20241111,110100,18297300,680,680,680,680,700
|
|
20241111,110000,17821300,680,680,680,680,0
|
|
20241111,105900,17821300,680,680,680,680,0
|
|
20241111,105800,17821300,680,680,680,680,0
|
|
20241111,105700,17821300,680,680,680,680,0
|
|
20241111,105600,17821300,680,680,680,680,0
|
|
20241111,105500,17821300,680,680,680,680,0
|
|
20241111,105400,17821300,680,680,680,680,1
|
|
20241111,105300,17820620,680,680,680,680,0
|
|
20241111,105200,17820620,680,680,680,680,0
|
|
20241111,105100,17820620,680,680,680,680,0
|
|
20241111,105000,17820620,680,680,680,680,0
|
|
20241111,104900,17820620,680,680,680,680,0
|
|
20241111,104800,17820620,680,680,680,680,0
|
|
20241111,104700,17820620,680,680,680,680,0
|
|
20241111,104600,17820620,680,680,680,680,0
|
|
20241111,104500,17820620,680,680,680,680,0
|
|
20241111,104400,17820620,680,680,680,680,0
|
|
20241111,104300,17820620,680,680,680,680,1
|
|
20241111,104200,17819940,679,679,679,679,0
|
|
20241111,104100,17819940,679,679,679,679,756
|
|
20241111,104000,17306616,679,681,681,679,2648
|
|
20241111,103900,15507777,682,682,682,682,20
|
|
20241111,103800,15494137,683,683,683,683,37
|
|
20241111,103700,15468866,683,683,683,683,0
|
|
20241111,103600,15468866,683,683,683,683,0
|
|
20241111,103500,15468866,683,683,683,683,1
|
|
20241111,103400,15468183,680,680,680,680,0
|
|
20241111,103300,15468183,680,680,680,680,0
|
|
20241111,103200,15468183,680,680,680,680,0
|
|
20241111,103100,15468183,680,680,680,680,0
|
|
20241111,103000,15468183,680,681,681,680,3200
|
|
20241111,102900,13290920,682,683,683,682,51
|
|
20241111,102800,13256088,683,682,683,682,21
|
|
20241111,102700,13241746,682,682,682,682,201
|
|
20241111,102600,13104664,683,683,683,683,1
|
|
20241111,102500,13103981,683,683,683,683,0
|
|
20241111,102400,13103981,683,683,683,683,0
|
|
20241111,102300,13103981,683,683,683,683,0
|
|
20241111,102200,13103981,683,683,683,683,0
|
|
20241111,102100,13103981,683,683,683,683,0
|
|
20241111,102000,13103981,683,683,683,683,49
|
|
20241111,101900,13070514,682,682,682,682,0
|
|
20241111,101800,13070514,682,682,682,682,0
|
|
20241111,101700,13070514,682,682,682,682,1
|
|
20241111,101600,13069832,683,683,683,683,15
|
|
20241111,101500,13059587,682,682,682,682,1
|
|
20241111,101400,13058905,684,684,684,684,0
|
|
20241111,101300,13058905,684,684,684,684,0
|
|
20241111,101200,13058905,684,684,684,684,199
|
|
20241111,101100,12922789,683,683,683,683,500
|
|
20241111,101000,12581289,685,685,685,685,2
|
|
20241111,100900,12579919,685,685,685,685,1
|
|
20241111,100800,12579234,682,682,682,682,0
|
|
20241111,100700,12579234,682,683,685,682,2003
|
|
20241111,100600,11213181,683,683,683,683,40
|
|
20241111,100500,11185861,688,688,688,688,0
|
|
20241111,100400,11185861,688,688,688,688,2
|
|
20241111,100300,11184485,688,689,689,688,3
|
|
20241111,100200,11182420,689,682,689,682,10
|
|
20241111,100100,11175593,682,682,682,682,2991
|
|
20241111,100000,9135731,685,685,685,685,0
|
|
20241111,095900,9135731,685,685,685,685,0
|
|
20241111,095800,9135731,685,685,685,685,0
|
|
20241111,095700,9135731,685,685,685,685,300
|
|
20241111,095600,8930231,683,683,683,683,981
|
|
20241111,095500,8260208,683,683,683,683,390
|
|
20241111,095400,7993838,684,684,684,684,701
|
|
20241111,095300,7514354,685,685,685,685,132
|
|
20241111,095200,7423934,685,685,685,685,0
|
|
20241111,095100,7423934,685,686,686,685,933
|
|
20241111,095000,6784557,687,687,687,687,0
|
|
20241111,094900,6784557,687,687,687,687,0
|
|
20241111,094800,6784557,687,686,687,686,202
|
|
20241111,094700,6645983,686,686,686,686,1
|
|
20241111,094600,6645297,689,686,689,686,226
|
|
20241111,094500,6489961,690,690,690,690,0
|
|
20241111,094400,6489961,690,690,690,690,0
|
|
20241111,094300,6489961,690,690,690,690,1
|
|
20241111,094200,6489271,690,690,690,690,48
|
|
20241111,094100,6456151,690,690,690,690,58
|
|
20241111,094000,6416131,690,690,690,690,4
|
|
20241111,093900,6413371,690,690,690,690,1
|
|
20241111,093800,6412681,690,689,690,689,7
|
|
20241111,093700,6407853,690,690,690,690,33
|
|
20241111,093600,6385083,690,690,690,690,4
|
|
20241111,093500,6382323,690,690,690,690,21
|
|
20241111,093400,6367833,690,690,690,690,1
|
|
20241111,093300,6367143,690,690,690,690,22
|
|
20241111,093200,6351963,690,690,690,690,171
|
|
20241111,093100,6233973,690,690,690,690,0
|
|
20241111,093000,6233973,690,690,690,690,1
|
|
20241111,092900,6233283,686,686,686,686,0
|
|
20241111,092800,6233283,686,686,686,686,2
|
|
20241111,092700,6231911,685,685,685,685,0
|
|
20241111,092600,6231911,685,685,685,685,14
|
|
20241111,092500,6222321,684,684,684,684,0
|
|
20241111,092400,6222321,684,687,687,684,5250
|
|
20241111,092300,2625230,687,687,687,687,20
|
|
20241111,092200,2611490,687,687,687,687,0
|
|
20241111,092100,2611490,687,687,687,687,0
|
|
20241111,092000,2611490,687,687,687,687,0
|
|
20241111,091900,2611490,687,687,687,687,0
|
|
20241111,091800,2611490,687,687,687,687,0
|
|
20241111,091700,2611490,687,687,687,687,0
|
|
20241111,091600,2611490,687,687,687,687,0
|
|
20241111,091500,2611490,687,687,687,687,0
|
|
20241111,091400,2611490,687,687,687,687,350
|
|
20241111,091300,2371040,692,692,692,692,1
|
|
20241111,091200,2370348,692,692,692,692,0
|
|
20241111,091100,2370348,692,692,692,692,1
|
|
20241111,091000,2369656,688,688,688,688,0
|
|
20241111,090900,2369656,688,688,688,688,2
|
|
20241111,090800,2368280,686,686,686,686,28
|
|
20241111,090700,2349072,686,687,687,686,499
|
|
20241111,090600,2006698,686,686,686,686,0
|
|
20241111,090500,2006698,686,686,686,686,4
|
|
20241111,090400,2003954,686,686,686,686,1
|
|
20241111,090300,2003268,685,685,685,685,500
|
|
20241111,090200,1660768,684,691,691,684,1701
|
|
20241111,090100,494088,692,692,692,692,299
|
|
20241111,090000,287180,692,692,692,692,415
|