646 lines
27 KiB
CSV
646 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194300,51763258,530,530,530,530,5088
|
|
20241104,194200,51763258,530,530,530,530,0
|
|
20241104,194100,51763258,530,530,530,530,0
|
|
20241104,194000,51763258,530,530,530,530,0
|
|
20241104,193900,51763258,530,530,530,530,0
|
|
20241104,193800,51763258,530,530,530,530,0
|
|
20241104,193700,51763258,530,530,530,530,0
|
|
20241104,193600,51763258,530,530,530,530,0
|
|
20241104,193500,51763258,530,530,530,530,0
|
|
20241104,193400,51763258,530,530,530,530,0
|
|
20241104,193300,51763258,530,530,530,530,0
|
|
20241104,193200,51763258,530,530,530,530,0
|
|
20241104,193100,51763258,530,530,530,530,0
|
|
20241104,193000,51763258,530,530,530,530,0
|
|
20241104,192900,51763258,530,530,530,530,0
|
|
20241104,192800,51763258,530,530,530,530,0
|
|
20241104,192700,51763258,530,530,530,530,0
|
|
20241104,192600,51763258,530,530,530,530,0
|
|
20241104,192500,51763258,530,530,530,530,0
|
|
20241104,192400,51763258,530,530,530,530,0
|
|
20241104,192300,51763258,530,530,530,530,0
|
|
20241104,192200,51763258,530,530,530,530,0
|
|
20241104,192100,51763258,530,530,530,530,0
|
|
20241104,192000,51763258,530,530,530,530,0
|
|
20241104,191900,51763258,530,530,530,530,0
|
|
20241104,191800,51763258,530,530,530,530,0
|
|
20241104,191700,51763258,530,530,530,530,0
|
|
20241104,191600,51763258,530,530,530,530,0
|
|
20241104,191500,51763258,530,530,530,530,0
|
|
20241104,191400,51763258,530,530,530,530,0
|
|
20241104,191300,51763258,530,530,530,530,5088
|
|
20241104,191200,51763258,530,530,530,530,0
|
|
20241104,191100,51763258,530,530,530,530,0
|
|
20241104,191000,51763258,530,530,530,530,0
|
|
20241104,190900,51763258,530,530,530,530,0
|
|
20241104,190800,51763258,530,530,530,530,0
|
|
20241104,190700,51763258,530,530,530,530,0
|
|
20241104,190600,51763258,530,530,530,530,0
|
|
20241104,190500,51763258,530,530,530,530,0
|
|
20241104,190400,51763258,530,530,530,530,0
|
|
20241104,190300,51763258,530,530,530,530,0
|
|
20241104,190200,51763258,530,530,530,530,0
|
|
20241104,190100,51763258,530,530,530,530,0
|
|
20241104,190000,51763258,530,530,530,530,0
|
|
20241104,185900,51763258,530,530,530,530,0
|
|
20241104,185800,51763258,530,530,530,530,0
|
|
20241104,185700,51763258,530,530,530,530,0
|
|
20241104,185600,51763258,530,530,530,530,0
|
|
20241104,185500,51763258,530,530,530,530,0
|
|
20241104,185400,51763258,530,530,530,530,0
|
|
20241104,185300,51763258,530,530,530,530,0
|
|
20241104,185200,51763258,530,530,530,530,0
|
|
20241104,185100,51763258,530,530,530,530,0
|
|
20241104,185000,51763258,530,530,530,530,0
|
|
20241104,184900,51763258,530,530,530,530,0
|
|
20241104,184800,51763258,530,530,530,530,0
|
|
20241104,184700,51763258,530,530,530,530,0
|
|
20241104,184600,51763258,530,530,530,530,0
|
|
20241104,184500,51763258,530,530,530,530,0
|
|
20241104,184400,51763258,530,530,530,530,0
|
|
20241104,184300,51763258,530,530,530,530,5088
|
|
20241104,184200,51763258,530,530,530,530,0
|
|
20241104,184100,51763258,530,530,530,530,0
|
|
20241104,184000,51763258,530,530,530,530,0
|
|
20241104,183900,51763258,530,530,530,530,0
|
|
20241104,183800,51763258,530,530,530,530,0
|
|
20241104,183700,51763258,530,530,530,530,0
|
|
20241104,183600,51763258,530,530,530,530,0
|
|
20241104,183500,51763258,530,530,530,530,0
|
|
20241104,183400,51763258,530,530,530,530,0
|
|
20241104,183300,51763258,530,530,530,530,0
|
|
20241104,183200,51763258,530,530,530,530,0
|
|
20241104,183100,51763258,530,530,530,530,0
|
|
20241104,183000,51763258,530,530,530,530,0
|
|
20241104,182900,51763258,530,530,530,530,0
|
|
20241104,182800,51763258,530,530,530,530,0
|
|
20241104,182700,51763258,530,530,530,530,0
|
|
20241104,182600,51763258,530,530,530,530,0
|
|
20241104,182500,51763258,530,530,530,530,0
|
|
20241104,182400,51763258,530,530,530,530,0
|
|
20241104,182300,51763258,530,530,530,530,0
|
|
20241104,182200,51763258,530,530,530,530,0
|
|
20241104,182100,51763258,530,530,530,530,0
|
|
20241104,182000,51763258,530,530,530,530,0
|
|
20241104,181900,51763258,530,530,530,530,0
|
|
20241104,181800,51763258,530,530,530,530,0
|
|
20241104,181700,51763258,530,530,530,530,0
|
|
20241104,181600,51763258,530,530,530,530,0
|
|
20241104,181500,51763258,530,530,530,530,0
|
|
20241104,181400,51763258,530,530,530,530,0
|
|
20241104,181300,51763258,530,530,530,530,5088
|
|
20241104,181200,51763258,530,530,530,530,0
|
|
20241104,181100,51763258,530,530,530,530,0
|
|
20241104,181000,51763258,530,530,530,530,0
|
|
20241104,180900,51763258,530,530,530,530,0
|
|
20241104,180800,51763258,530,530,530,530,0
|
|
20241104,180700,51763258,530,530,530,530,0
|
|
20241104,180600,51763258,530,530,530,530,0
|
|
20241104,180500,51763258,530,530,530,530,0
|
|
20241104,180400,51763258,530,530,530,530,0
|
|
20241104,180300,51763258,530,530,530,530,0
|
|
20241104,180200,51763258,530,530,530,530,0
|
|
20241104,180100,51763258,530,530,530,530,0
|
|
20241104,180000,51763258,530,530,530,530,0
|
|
20241104,175900,51763258,530,530,530,530,0
|
|
20241104,175800,51763258,530,530,530,530,0
|
|
20241104,175700,51763258,530,530,530,530,0
|
|
20241104,175600,51763258,530,530,530,530,0
|
|
20241104,175500,51763258,530,530,530,530,0
|
|
20241104,175400,51763258,530,530,530,530,0
|
|
20241104,175300,51763258,530,530,530,530,0
|
|
20241104,175200,51763258,530,530,530,530,0
|
|
20241104,175100,51763258,530,530,530,530,0
|
|
20241104,175000,51763258,530,530,530,530,0
|
|
20241104,174900,51763258,530,530,530,530,0
|
|
20241104,174800,51763258,530,530,530,530,0
|
|
20241104,174700,51763258,530,530,530,530,0
|
|
20241104,174600,51763258,530,530,530,530,0
|
|
20241104,174500,51763258,530,530,530,530,0
|
|
20241104,174400,51763258,530,530,530,530,0
|
|
20241104,174300,51763258,530,530,530,530,5088
|
|
20241104,174200,51763258,530,530,530,530,0
|
|
20241104,174100,51763258,530,530,530,530,0
|
|
20241104,174000,51763258,530,530,530,530,0
|
|
20241104,173900,51763258,530,530,530,530,0
|
|
20241104,173800,51763258,530,530,530,530,0
|
|
20241104,173700,51763258,530,530,530,530,0
|
|
20241104,173600,51763258,530,530,530,530,0
|
|
20241104,173500,51763258,530,530,530,530,0
|
|
20241104,173400,51763258,530,530,530,530,0
|
|
20241104,173300,51763258,530,530,530,530,0
|
|
20241104,173200,51763258,530,530,530,530,0
|
|
20241104,173100,51763258,530,530,530,530,0
|
|
20241104,173000,51763258,530,530,530,530,0
|
|
20241104,172900,51763258,530,530,530,530,0
|
|
20241104,172800,51763258,530,530,530,530,0
|
|
20241104,172700,51763258,530,530,530,530,0
|
|
20241104,172600,51763258,530,530,530,530,0
|
|
20241104,172500,51763258,530,530,530,530,0
|
|
20241104,172400,51763258,530,530,530,530,0
|
|
20241104,172300,51763258,530,530,530,530,0
|
|
20241104,172200,51763258,530,530,530,530,0
|
|
20241104,172100,51763258,530,530,530,530,0
|
|
20241104,172000,51763258,530,530,530,530,0
|
|
20241104,171900,51763258,530,530,530,530,0
|
|
20241104,171800,51763258,530,530,530,530,0
|
|
20241104,171700,51763258,530,530,530,530,0
|
|
20241104,171600,51763258,530,530,530,530,0
|
|
20241104,171500,51763258,530,530,530,530,0
|
|
20241104,171400,51763258,530,530,530,530,0
|
|
20241104,171300,51763258,530,530,530,530,5088
|
|
20241104,171200,51763258,530,530,530,530,0
|
|
20241104,171100,51763258,530,530,530,530,0
|
|
20241104,171000,51763258,530,530,530,530,0
|
|
20241104,170900,51763258,530,530,530,530,0
|
|
20241104,170800,51763258,530,530,530,530,0
|
|
20241104,170700,51763258,530,530,530,530,0
|
|
20241104,170600,51763258,530,530,530,530,0
|
|
20241104,170500,51763258,530,530,530,530,0
|
|
20241104,170400,51763258,530,530,530,530,0
|
|
20241104,170300,51763258,530,530,530,530,0
|
|
20241104,170200,51763258,530,530,530,530,0
|
|
20241104,170100,51763258,530,530,530,530,0
|
|
20241104,170000,51763258,530,530,530,530,0
|
|
20241104,165900,51763258,530,530,530,530,0
|
|
20241104,165800,51763258,530,530,530,530,0
|
|
20241104,165700,51763258,530,530,530,530,0
|
|
20241104,165600,51763258,530,530,530,530,0
|
|
20241104,165500,51763258,530,530,530,530,0
|
|
20241104,165400,51763258,530,530,530,530,0
|
|
20241104,165300,51763258,530,530,530,530,0
|
|
20241104,165200,51763258,530,530,530,530,0
|
|
20241104,165100,51763258,530,530,530,530,0
|
|
20241104,165000,51763258,530,530,530,530,0
|
|
20241104,164900,51763258,530,530,530,530,0
|
|
20241104,164800,51763258,530,530,530,530,0
|
|
20241104,164700,51763258,530,530,530,530,0
|
|
20241104,164600,51763258,530,530,530,530,0
|
|
20241104,164500,51763258,530,530,530,530,0
|
|
20241104,164400,51763258,530,530,530,530,0
|
|
20241104,164300,51763258,530,530,530,530,5088
|
|
20241104,164200,51763258,530,530,530,530,0
|
|
20241104,164100,51763258,530,530,530,530,0
|
|
20241104,164000,51763258,530,530,530,530,0
|
|
20241104,163900,51763258,530,530,530,530,0
|
|
20241104,163800,51763258,530,530,530,530,0
|
|
20241104,163700,51763258,530,530,530,530,0
|
|
20241104,163600,51763258,530,530,530,530,0
|
|
20241104,163500,51763258,530,530,530,530,0
|
|
20241104,163400,51763258,530,530,530,530,0
|
|
20241104,163300,51763258,530,530,530,530,0
|
|
20241104,163200,51763258,530,530,530,530,0
|
|
20241104,163100,51763258,530,530,530,530,0
|
|
20241104,163000,51763258,530,530,530,530,0
|
|
20241104,162900,51763258,530,530,530,530,0
|
|
20241104,162800,51763258,530,530,530,530,0
|
|
20241104,162700,51763258,530,530,530,530,0
|
|
20241104,162600,51763258,530,530,530,530,0
|
|
20241104,162500,51763258,530,530,530,530,0
|
|
20241104,162400,51763258,530,530,530,530,0
|
|
20241104,162300,51763258,530,530,530,530,0
|
|
20241104,162200,51763258,530,530,530,530,0
|
|
20241104,162100,51763258,530,530,530,530,0
|
|
20241104,162000,51763258,530,530,530,530,0
|
|
20241104,161900,51763258,530,530,530,530,0
|
|
20241104,161800,51763258,530,530,530,530,0
|
|
20241104,161700,51763258,530,530,530,530,0
|
|
20241104,161600,51763258,530,530,530,530,0
|
|
20241104,161500,51763258,530,530,530,530,0
|
|
20241104,161400,51763258,530,530,530,530,0
|
|
20241104,161300,51763258,530,530,530,530,5088
|
|
20241104,161200,51763258,530,530,530,530,0
|
|
20241104,161100,51763258,530,530,530,530,0
|
|
20241104,161000,51763258,530,530,530,530,0
|
|
20241104,160900,51763258,530,530,530,530,0
|
|
20241104,160800,51763258,530,530,530,530,0
|
|
20241104,160700,51763258,530,530,530,530,0
|
|
20241104,160600,51763258,530,530,530,530,0
|
|
20241104,160500,51763258,530,530,530,530,0
|
|
20241104,160400,51763258,530,530,530,530,0
|
|
20241104,160300,51763258,530,530,530,530,0
|
|
20241104,160200,51763258,530,530,530,530,0
|
|
20241104,160100,51763258,530,530,530,530,0
|
|
20241104,160000,51763258,530,530,530,530,0
|
|
20241104,155900,51763258,530,530,530,530,0
|
|
20241104,155800,51763258,530,530,530,530,0
|
|
20241104,155700,51763258,530,530,530,530,0
|
|
20241104,155600,51763258,530,530,530,530,0
|
|
20241104,155500,51763258,530,530,530,530,0
|
|
20241104,155400,51763258,530,530,530,530,0
|
|
20241104,155300,51763258,530,530,530,530,0
|
|
20241104,155200,51763258,530,530,530,530,0
|
|
20241104,155100,51763258,530,530,530,530,0
|
|
20241104,155000,51763258,530,530,530,530,0
|
|
20241104,154900,51763258,530,530,530,530,0
|
|
20241104,154800,51763258,530,530,530,530,0
|
|
20241104,154700,51763258,530,530,530,530,0
|
|
20241104,154600,51763258,530,530,530,530,0
|
|
20241104,154500,51763258,530,530,530,530,0
|
|
20241104,154400,51763258,530,530,530,530,0
|
|
20241104,154300,51763258,530,530,530,530,5088
|
|
20241104,154200,51763258,530,530,530,530,0
|
|
20241104,154100,51763258,530,530,530,530,0
|
|
20241104,154000,51763258,530,530,530,530,0
|
|
20241104,153900,51763258,530,530,530,530,0
|
|
20241104,153800,51763258,530,530,530,530,0
|
|
20241104,153700,51763258,530,530,530,530,0
|
|
20241104,153600,51763258,530,530,530,530,0
|
|
20241104,153500,51763258,530,530,530,530,0
|
|
20241104,153400,51763258,530,530,530,530,0
|
|
20241104,153300,51763258,530,530,530,530,0
|
|
20241104,153200,51763258,530,530,530,530,0
|
|
20241104,153100,51763258,530,530,530,530,0
|
|
20241104,153000,51763258,530,530,530,530,5088
|
|
20241104,152900,49066618,533,533,533,533,0
|
|
20241104,152800,49066618,533,533,533,533,0
|
|
20241104,152700,49066618,533,533,533,533,0
|
|
20241104,152600,49066618,533,533,533,533,0
|
|
20241104,152500,49066618,533,533,533,533,0
|
|
20241104,152400,49066618,533,533,533,533,0
|
|
20241104,152300,49066618,533,533,533,533,0
|
|
20241104,152200,49066618,533,533,533,533,0
|
|
20241104,152100,49066618,533,533,533,533,0
|
|
20241104,152000,49066618,533,533,533,533,0
|
|
20241104,151900,49066618,533,533,533,533,10
|
|
20241104,151800,49061288,533,533,533,533,3
|
|
20241104,151700,49059689,532,532,532,532,0
|
|
20241104,151600,49059689,532,532,532,532,1900
|
|
20241104,151500,48048889,533,533,533,533,1
|
|
20241104,151400,48048356,532,532,532,532,0
|
|
20241104,151300,48048356,532,532,532,532,0
|
|
20241104,151200,48048356,532,532,532,532,0
|
|
20241104,151100,48048356,532,532,532,532,0
|
|
20241104,151000,48048356,532,532,532,532,0
|
|
20241104,150900,48048356,532,532,532,532,0
|
|
20241104,150800,48048356,532,532,532,532,198
|
|
20241104,150700,47943020,532,532,532,532,3500
|
|
20241104,150600,46081020,530,530,530,530,167
|
|
20241104,150500,45992510,532,532,532,532,1000
|
|
20241104,150400,45460510,532,532,532,532,1
|
|
20241104,150300,45459978,530,530,530,530,0
|
|
20241104,150200,45459978,530,530,530,530,0
|
|
20241104,150100,45459978,530,530,530,530,0
|
|
20241104,150000,45459978,530,532,532,530,1500
|
|
20241104,145900,44662978,530,530,530,530,0
|
|
20241104,145800,44662978,530,530,530,530,0
|
|
20241104,145700,44662978,530,530,530,530,814
|
|
20241104,145600,44231558,530,530,530,530,0
|
|
20241104,145500,44231558,530,530,530,530,0
|
|
20241104,145400,44231558,530,531,531,530,1757
|
|
20241104,145300,43300283,531,531,531,531,0
|
|
20241104,145200,43300283,531,531,531,531,0
|
|
20241104,145100,43300283,531,531,531,531,0
|
|
20241104,145000,43300283,531,531,531,531,562
|
|
20241104,144900,43001861,532,532,532,532,0
|
|
20241104,144800,43001861,532,532,532,532,87
|
|
20241104,144700,42955577,533,533,533,533,5
|
|
20241104,144600,42952912,533,533,533,533,0
|
|
20241104,144500,42952912,533,533,533,533,0
|
|
20241104,144400,42952912,533,533,533,533,0
|
|
20241104,144300,42952912,533,533,533,533,0
|
|
20241104,144200,42952912,533,533,533,533,0
|
|
20241104,144100,42952912,533,533,533,533,0
|
|
20241104,144000,42952912,533,533,533,533,0
|
|
20241104,143900,42952912,533,533,533,533,0
|
|
20241104,143800,42952912,533,533,533,533,375
|
|
20241104,143700,42753037,532,532,532,532,0
|
|
20241104,143600,42753037,532,532,532,532,0
|
|
20241104,143500,42753037,532,532,532,532,0
|
|
20241104,143400,42753037,532,532,532,532,0
|
|
20241104,143300,42753037,532,532,532,532,0
|
|
20241104,143200,42753037,532,532,532,532,0
|
|
20241104,143100,42753037,532,532,532,532,0
|
|
20241104,143000,42753037,532,532,532,532,0
|
|
20241104,142900,42753037,532,532,532,532,0
|
|
20241104,142800,42753037,532,532,532,532,0
|
|
20241104,142700,42753037,532,532,532,532,0
|
|
20241104,142600,42753037,532,532,532,532,0
|
|
20241104,142500,42753037,532,532,532,532,0
|
|
20241104,142400,42753037,532,532,532,532,270
|
|
20241104,142300,42609397,532,532,532,532,1
|
|
20241104,142200,42608865,533,533,533,532,62
|
|
20241104,142100,42575820,533,533,533,533,0
|
|
20241104,142000,42575820,533,533,533,533,0
|
|
20241104,141900,42575820,533,533,533,533,0
|
|
20241104,141800,42575820,533,533,533,533,0
|
|
20241104,141700,42575820,533,533,533,533,7
|
|
20241104,141600,42572089,533,533,533,533,0
|
|
20241104,141500,42572089,533,533,533,533,0
|
|
20241104,141400,42572089,533,533,533,533,322
|
|
20241104,141300,42400463,534,534,534,534,0
|
|
20241104,141200,42400463,534,534,534,534,562
|
|
20241104,141100,42100355,534,534,534,534,0
|
|
20241104,141000,42100355,534,534,534,534,0
|
|
20241104,140900,42100355,534,534,534,534,0
|
|
20241104,140800,42100355,534,534,534,534,0
|
|
20241104,140700,42100355,534,534,534,534,2
|
|
20241104,140600,42099287,533,533,533,533,0
|
|
20241104,140500,42099287,533,533,533,533,0
|
|
20241104,140400,42099287,533,533,533,533,2
|
|
20241104,140300,42098221,534,534,534,534,0
|
|
20241104,140200,42098221,534,534,534,534,0
|
|
20241104,140100,42098221,534,534,534,534,0
|
|
20241104,140000,42098221,534,534,534,534,0
|
|
20241104,135900,42098221,534,533,534,533,197
|
|
20241104,135800,41993219,533,533,533,533,0
|
|
20241104,135700,41993219,533,533,533,533,200
|
|
20241104,135600,41886619,533,533,533,533,0
|
|
20241104,135500,41886619,533,533,533,533,0
|
|
20241104,135400,41886619,533,533,533,533,0
|
|
20241104,135300,41886619,533,533,533,533,0
|
|
20241104,135200,41886619,533,533,533,533,4
|
|
20241104,135100,41884487,533,533,533,533,0
|
|
20241104,135000,41884487,533,533,533,533,0
|
|
20241104,134900,41884487,533,533,533,533,0
|
|
20241104,134800,41884487,533,533,533,533,10
|
|
20241104,134700,41879157,533,533,533,533,0
|
|
20241104,134600,41879157,533,533,533,533,0
|
|
20241104,134500,41879157,533,533,533,533,5
|
|
20241104,134400,41876492,533,533,533,533,0
|
|
20241104,134300,41876492,533,533,533,533,0
|
|
20241104,134200,41876492,533,533,533,533,0
|
|
20241104,134100,41876492,533,533,533,533,0
|
|
20241104,134000,41876492,533,533,533,533,0
|
|
20241104,133900,41876492,533,533,533,533,0
|
|
20241104,133800,41876492,533,533,533,533,61
|
|
20241104,133700,41843979,533,532,533,532,339
|
|
20241104,133600,41663293,533,533,533,533,0
|
|
20241104,133500,41663293,533,533,533,533,0
|
|
20241104,133400,41663293,533,532,533,531,51
|
|
20241104,133300,41636209,534,534,534,534,0
|
|
20241104,133200,41636209,534,534,534,534,0
|
|
20241104,133100,41636209,534,534,534,534,0
|
|
20241104,133000,41636209,534,534,534,534,0
|
|
20241104,132900,41636209,534,534,534,534,0
|
|
20241104,132800,41636209,534,534,534,534,0
|
|
20241104,132700,41636209,534,534,534,534,1
|
|
20241104,132600,41635675,534,534,534,534,0
|
|
20241104,132500,41635675,534,534,534,534,0
|
|
20241104,132400,41635675,534,534,534,534,0
|
|
20241104,132300,41635675,534,534,534,534,0
|
|
20241104,132200,41635675,534,534,534,534,1
|
|
20241104,132100,41635141,534,534,534,534,3
|
|
20241104,132000,41633539,531,531,531,531,0
|
|
20241104,131900,41633539,531,531,531,531,260
|
|
20241104,131800,41495479,535,535,535,535,0
|
|
20241104,131700,41495479,535,535,535,535,0
|
|
20241104,131600,41495479,535,535,535,535,0
|
|
20241104,131500,41495479,535,535,535,535,0
|
|
20241104,131400,41495479,535,535,535,535,0
|
|
20241104,131300,41495479,535,535,535,535,0
|
|
20241104,131200,41495479,535,535,535,535,0
|
|
20241104,131100,41495479,535,535,535,535,0
|
|
20241104,131000,41495479,535,535,535,535,0
|
|
20241104,130900,41495479,535,535,535,535,0
|
|
20241104,130800,41495479,535,535,535,535,0
|
|
20241104,130700,41495479,535,534,535,534,5447
|
|
20241104,130600,38582834,533,532,533,532,3107
|
|
20241104,130500,36927403,530,531,531,530,994
|
|
20241104,130400,36399661,531,531,531,531,10
|
|
20241104,130300,36394351,531,531,531,531,1
|
|
20241104,130200,36393820,531,531,531,531,50
|
|
20241104,130100,36367270,531,531,531,531,17
|
|
20241104,130000,36358243,531,531,531,531,0
|
|
20241104,125900,36358243,531,531,531,531,0
|
|
20241104,125800,36358243,531,531,531,531,0
|
|
20241104,125700,36358243,531,531,531,531,0
|
|
20241104,125600,36358243,531,531,531,531,1
|
|
20241104,125500,36357712,530,530,530,530,0
|
|
20241104,125400,36357712,530,530,530,530,0
|
|
20241104,125300,36357712,530,530,530,530,8
|
|
20241104,125200,36353472,530,530,530,530,0
|
|
20241104,125100,36353472,530,530,530,530,240
|
|
20241104,125000,36226272,530,530,530,530,60
|
|
20241104,124900,36194472,530,530,530,530,0
|
|
20241104,124800,36194472,530,530,530,530,1000
|
|
20241104,124700,35664472,530,530,530,530,0
|
|
20241104,124600,35664472,530,530,530,530,0
|
|
20241104,124500,35664472,530,530,530,530,5
|
|
20241104,124400,35661822,531,531,531,531,545
|
|
20241104,124300,35372427,531,531,531,531,6
|
|
20241104,124200,35369241,531,531,531,531,2
|
|
20241104,124100,35368179,530,530,530,530,0
|
|
20241104,124000,35368179,530,530,530,530,0
|
|
20241104,123900,35368179,530,530,530,530,1
|
|
20241104,123800,35367649,531,531,531,531,1000
|
|
20241104,123700,34836649,532,532,532,532,149
|
|
20241104,123600,34757381,532,532,532,532,0
|
|
20241104,123500,34757381,532,532,532,532,0
|
|
20241104,123400,34757381,532,532,532,532,100
|
|
20241104,123300,34704181,533,533,533,533,0
|
|
20241104,123200,34704181,533,533,533,533,0
|
|
20241104,123100,34704181,533,533,533,533,0
|
|
20241104,123000,34704181,533,533,533,533,0
|
|
20241104,122900,34704181,533,533,533,533,0
|
|
20241104,122800,34704181,533,533,533,533,0
|
|
20241104,122700,34704181,533,533,533,533,0
|
|
20241104,122600,34704181,533,533,533,533,0
|
|
20241104,122500,34704181,533,533,533,533,0
|
|
20241104,122400,34704181,533,533,533,533,1
|
|
20241104,122300,34703648,530,530,530,530,0
|
|
20241104,122200,34703648,530,530,530,530,0
|
|
20241104,122100,34703648,530,530,530,530,0
|
|
20241104,122000,34703648,530,530,530,530,0
|
|
20241104,121900,34703648,530,530,530,530,0
|
|
20241104,121800,34703648,530,530,530,530,0
|
|
20241104,121700,34703648,530,530,530,530,0
|
|
20241104,121600,34703648,530,530,530,530,173
|
|
20241104,121500,34611958,530,530,530,530,57
|
|
20241104,121400,34581748,531,531,531,531,0
|
|
20241104,121300,34581748,531,531,531,531,0
|
|
20241104,121200,34581748,531,531,531,531,0
|
|
20241104,121100,34581748,531,531,531,531,20
|
|
20241104,121000,34571128,531,531,531,531,0
|
|
20241104,120900,34571128,531,531,531,531,1
|
|
20241104,120800,34570597,531,531,531,531,2
|
|
20241104,120700,34569535,531,531,531,531,0
|
|
20241104,120600,34569535,531,531,531,531,500
|
|
20241104,120500,34304035,531,531,531,531,0
|
|
20241104,120400,34304035,531,531,531,531,600
|
|
20241104,120300,33985435,531,531,531,531,2351
|
|
20241104,120200,32737054,532,532,532,532,0
|
|
20241104,120100,32737054,532,532,532,532,100
|
|
20241104,120000,32683854,533,533,533,533,30
|
|
20241104,115900,32667864,533,533,533,533,0
|
|
20241104,115800,32667864,533,533,533,533,1
|
|
20241104,115700,32667331,533,533,533,533,0
|
|
20241104,115600,32667331,533,533,533,533,0
|
|
20241104,115500,32667331,533,533,533,533,0
|
|
20241104,115400,32667331,533,533,533,533,1
|
|
20241104,115300,32666798,533,533,533,533,0
|
|
20241104,115200,32666798,533,533,533,533,100
|
|
20241104,115100,32613498,532,532,532,532,0
|
|
20241104,115000,32613498,532,532,532,532,0
|
|
20241104,114900,32613498,532,532,532,532,0
|
|
20241104,114800,32613498,532,532,532,532,0
|
|
20241104,114700,32613498,532,532,532,532,0
|
|
20241104,114600,32613498,532,532,532,532,0
|
|
20241104,114500,32613498,532,532,532,532,3900
|
|
20241104,114400,30538698,535,535,535,535,0
|
|
20241104,114300,30538698,535,535,535,535,0
|
|
20241104,114200,30538698,535,535,535,535,1442
|
|
20241104,114100,29767228,535,533,535,533,6000
|
|
20241104,114000,26557928,534,534,534,534,2585
|
|
20241104,113900,25177538,534,534,534,534,0
|
|
20241104,113800,25177538,534,534,534,534,0
|
|
20241104,113700,25177538,534,534,534,534,2415
|
|
20241104,113600,23887928,533,533,533,533,1
|
|
20241104,113500,23887395,533,532,533,532,414
|
|
20241104,113400,23666813,532,532,532,532,0
|
|
20241104,113300,23666813,532,532,532,532,0
|
|
20241104,113200,23666813,532,532,532,532,0
|
|
20241104,113100,23666813,532,532,532,532,0
|
|
20241104,113000,23666813,532,532,532,532,0
|
|
20241104,112900,23666813,532,532,532,532,0
|
|
20241104,112800,23666813,532,532,532,532,0
|
|
20241104,112700,23666813,532,532,532,532,0
|
|
20241104,112600,23666813,532,532,532,532,0
|
|
20241104,112500,23666813,532,532,532,532,4
|
|
20241104,112400,23664685,532,532,532,532,0
|
|
20241104,112300,23664685,532,532,532,532,0
|
|
20241104,112200,23664685,532,533,533,532,415
|
|
20241104,112100,23443854,532,532,532,532,0
|
|
20241104,112000,23443854,532,532,532,532,0
|
|
20241104,111900,23443854,532,532,532,532,0
|
|
20241104,111800,23443854,532,532,532,532,0
|
|
20241104,111700,23443854,532,532,532,532,0
|
|
20241104,111600,23443854,532,532,532,532,3
|
|
20241104,111500,23442258,533,533,533,533,0
|
|
20241104,111400,23442258,533,533,533,533,21
|
|
20241104,111300,23431065,532,532,532,532,0
|
|
20241104,111200,23431065,532,532,532,532,0
|
|
20241104,111100,23431065,532,532,532,532,0
|
|
20241104,111000,23431065,532,532,532,532,0
|
|
20241104,110900,23431065,532,532,532,532,200
|
|
20241104,110800,23324665,532,532,532,532,5
|
|
20241104,110700,23322005,532,532,532,532,0
|
|
20241104,110600,23322005,532,532,532,532,0
|
|
20241104,110500,23322005,532,532,532,532,2
|
|
20241104,110400,23320941,532,532,532,532,0
|
|
20241104,110300,23320941,532,532,532,532,0
|
|
20241104,110200,23320941,532,532,532,532,0
|
|
20241104,110100,23320941,532,532,532,532,2
|
|
20241104,110000,23319877,532,532,532,532,11
|
|
20241104,105900,23314025,531,532,532,531,6
|
|
20241104,105800,23310834,533,533,533,533,0
|
|
20241104,105700,23310834,533,533,533,533,2
|
|
20241104,105600,23309768,533,533,533,533,7
|
|
20241104,105500,23306037,533,533,533,533,2
|
|
20241104,105400,23304971,534,534,534,534,1
|
|
20241104,105300,23304437,534,534,534,534,0
|
|
20241104,105200,23304437,534,534,534,534,200
|
|
20241104,105100,23197637,534,534,534,534,0
|
|
20241104,105000,23197637,534,534,534,534,4
|
|
20241104,104900,23195501,534,534,534,534,2
|
|
20241104,104800,23194433,535,535,535,535,0
|
|
20241104,104700,23194433,535,535,535,535,0
|
|
20241104,104600,23194433,535,535,535,535,0
|
|
20241104,104500,23194433,535,535,535,535,0
|
|
20241104,104400,23194433,535,535,535,535,0
|
|
20241104,104300,23194433,535,535,535,535,315
|
|
20241104,104200,23025908,536,535,536,535,2
|
|
20241104,104100,23024837,533,533,533,533,0
|
|
20241104,104000,23024837,533,533,533,533,0
|
|
20241104,103900,23024837,533,533,533,533,2420
|
|
20241104,103800,21734977,536,536,536,536,0
|
|
20241104,103700,21734977,536,536,536,536,1
|
|
20241104,103600,21734441,533,533,533,533,0
|
|
20241104,103500,21734441,533,533,535,533,5675
|
|
20241104,103400,18706576,533,533,533,533,0
|
|
20241104,103300,18706576,533,533,533,533,0
|
|
20241104,103200,18706576,533,533,533,533,1
|
|
20241104,103100,18706043,530,530,530,530,6292
|
|
20241104,103000,15371283,530,530,530,530,8
|
|
20241104,102900,15367043,530,530,530,530,0
|
|
20241104,102800,15367043,530,530,530,530,3969
|
|
20241104,102700,13263473,530,530,530,530,0
|
|
20241104,102600,13263473,530,530,530,530,0
|
|
20241104,102500,13263473,530,529,530,529,238
|
|
20241104,102400,13137570,529,529,529,529,2050
|
|
20241104,102300,12053120,527,527,527,527,0
|
|
20241104,102200,12053120,527,527,527,527,0
|
|
20241104,102100,12053120,527,527,527,527,0
|
|
20241104,102000,12053120,527,527,527,527,0
|
|
20241104,101900,12053120,527,527,527,527,0
|
|
20241104,101800,12053120,527,527,527,527,0
|
|
20241104,101700,12053120,527,527,527,527,0
|
|
20241104,101600,12053120,527,529,529,527,538
|
|
20241104,101500,11769454,528,528,528,528,0
|
|
20241104,101400,11769454,528,528,528,528,100
|
|
20241104,101300,11716654,528,528,528,528,0
|
|
20241104,101200,11716654,528,528,528,528,0
|
|
20241104,101100,11716654,528,528,528,528,0
|
|
20241104,101000,11716654,528,528,528,528,1
|
|
20241104,100900,11716126,529,529,529,529,85
|
|
20241104,100800,11671161,529,529,529,529,40
|
|
20241104,100700,11650001,529,529,529,529,14
|
|
20241104,100600,11642595,529,529,529,529,93
|
|
20241104,100500,11593398,529,529,529,529,998
|
|
20241104,100400,11065456,529,529,529,529,0
|
|
20241104,100300,11065456,529,529,529,529,1143
|
|
20241104,100200,10460809,529,529,529,529,1
|
|
20241104,100100,10460280,529,529,529,529,0
|
|
20241104,100000,10460280,529,529,529,529,0
|
|
20241104,095900,10460280,529,529,529,529,0
|
|
20241104,095800,10460280,529,529,529,529,0
|
|
20241104,095700,10460280,529,529,529,529,0
|
|
20241104,095600,10460280,529,529,529,529,0
|
|
20241104,095500,10460280,529,529,529,529,0
|
|
20241104,095400,10460280,529,529,529,529,1
|
|
20241104,095300,10459751,529,529,529,529,0
|
|
20241104,095200,10459751,529,529,529,529,0
|
|
20241104,095100,10459751,529,529,529,529,0
|
|
20241104,095000,10459751,529,529,529,529,0
|
|
20241104,094900,10459751,529,529,529,529,0
|
|
20241104,094800,10459751,529,529,529,529,0
|
|
20241104,094700,10459751,529,529,529,529,491
|
|
20241104,094600,10200012,529,529,529,528,138
|
|
20241104,094500,10127011,529,528,529,528,814
|
|
20241104,094400,9697212,527,527,527,527,0
|
|
20241104,094300,9697212,527,527,527,527,0
|
|
20241104,094200,9697212,527,527,527,527,10738
|
|
20241104,094100,4038286,527,528,528,527,192
|
|
20241104,094000,3937010,528,528,528,528,14
|
|
20241104,093900,3929618,528,528,528,528,0
|
|
20241104,093800,3929618,528,528,528,528,2604
|
|
20241104,093700,2554706,528,528,528,528,0
|
|
20241104,093600,2554706,528,528,528,528,0
|
|
20241104,093500,2554706,528,528,528,528,81
|
|
20241104,093400,2511938,528,528,528,528,0
|
|
20241104,093300,2511938,528,528,528,528,29
|
|
20241104,093200,2496626,528,528,528,528,1347
|
|
20241104,093100,1785410,527,527,527,527,0
|
|
20241104,093000,1785410,527,527,527,527,0
|
|
20241104,092900,1785410,527,527,527,527,0
|
|
20241104,092800,1785410,527,527,527,527,0
|
|
20241104,092700,1785410,527,527,527,527,4
|
|
20241104,092600,1783302,527,527,527,527,0
|
|
20241104,092500,1783302,527,527,527,527,1
|
|
20241104,092400,1782775,528,528,528,528,9
|
|
20241104,092300,1778023,528,528,528,528,0
|
|
20241104,092200,1778023,528,528,528,528,1
|
|
20241104,092100,1777495,528,528,528,528,0
|
|
20241104,092000,1777495,528,528,528,528,400
|
|
20241104,091900,1566295,528,529,529,528,1045
|
|
20241104,091800,1013590,529,529,529,529,0
|
|
20241104,091700,1013590,529,529,529,529,50
|
|
20241104,091600,987140,530,530,530,530,0
|
|
20241104,091500,987140,530,530,530,530,51
|
|
20241104,091400,960110,527,527,527,527,0
|
|
20241104,091300,960110,527,527,527,527,0
|
|
20241104,091200,960110,527,527,527,527,71
|
|
20241104,091100,922693,527,527,527,527,0
|
|
20241104,091000,922693,527,527,527,527,10
|
|
20241104,090900,917423,526,526,526,526,0
|
|
20241104,090800,917423,526,526,526,526,0
|
|
20241104,090700,917423,526,526,526,526,200
|
|
20241104,090600,812223,526,527,527,526,67
|
|
20241104,090500,776980,530,530,530,530,65
|
|
20241104,090400,742530,530,530,530,530,0
|
|
20241104,090300,742530,530,530,530,530,0
|
|
20241104,090200,742530,530,530,530,530,1387
|
|
20241104,090100,7420,530,530,530,530,0
|
|
20241104,090000,7420,530,530,530,530,14
|