698 lines
29 KiB
CSV
698 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203500,26198532,453,453,453,453,1743
|
|
20241107,203400,26198532,453,453,453,453,0
|
|
20241107,203300,26198532,453,453,453,453,0
|
|
20241107,203200,26198532,453,453,453,453,0
|
|
20241107,203100,26198532,453,453,453,453,0
|
|
20241107,203000,26198532,453,453,453,453,0
|
|
20241107,202900,26198532,453,453,453,453,0
|
|
20241107,202800,26198532,453,453,453,453,0
|
|
20241107,202700,26198532,453,453,453,453,0
|
|
20241107,202600,26198532,453,453,453,453,0
|
|
20241107,202500,26198532,453,453,453,453,0
|
|
20241107,202400,26198532,453,453,453,453,0
|
|
20241107,202300,26198532,453,453,453,453,0
|
|
20241107,202200,26198532,453,453,453,453,0
|
|
20241107,202100,26198532,453,453,453,453,0
|
|
20241107,202000,26198532,453,453,453,453,0
|
|
20241107,201900,26198532,453,453,453,453,0
|
|
20241107,201800,26198532,453,453,453,453,0
|
|
20241107,201700,26198532,453,453,453,453,0
|
|
20241107,201600,26198532,453,453,453,453,0
|
|
20241107,201500,26198532,453,453,453,453,0
|
|
20241107,201400,26198532,453,453,453,453,0
|
|
20241107,201300,26198532,453,453,453,453,0
|
|
20241107,201200,26198532,453,453,453,453,0
|
|
20241107,201100,26198532,453,453,453,453,0
|
|
20241107,201000,26198532,453,453,453,453,0
|
|
20241107,200900,26198532,453,453,453,453,0
|
|
20241107,200800,26198532,453,453,453,453,0
|
|
20241107,200700,26198532,453,453,453,453,0
|
|
20241107,200600,26198532,453,453,453,453,0
|
|
20241107,200500,26198532,453,453,453,453,1743
|
|
20241107,200400,26198532,453,453,453,453,0
|
|
20241107,200300,26198532,453,453,453,453,0
|
|
20241107,200200,26198532,453,453,453,453,0
|
|
20241107,200100,26198532,453,453,453,453,0
|
|
20241107,200000,26198532,453,453,453,453,0
|
|
20241107,195900,26198532,453,453,453,453,0
|
|
20241107,195800,26198532,453,453,453,453,0
|
|
20241107,195700,26198532,453,453,453,453,0
|
|
20241107,195600,26198532,453,453,453,453,0
|
|
20241107,195500,26198532,453,453,453,453,0
|
|
20241107,195400,26198532,453,453,453,453,0
|
|
20241107,195300,26198532,453,453,453,453,0
|
|
20241107,195200,26198532,453,453,453,453,0
|
|
20241107,195100,26198532,453,453,453,453,0
|
|
20241107,195000,26198532,453,453,453,453,0
|
|
20241107,194900,26198532,453,453,453,453,0
|
|
20241107,194800,26198532,453,453,453,453,0
|
|
20241107,194700,26198532,453,453,453,453,0
|
|
20241107,194600,26198532,453,453,453,453,0
|
|
20241107,194500,26198532,453,453,453,453,0
|
|
20241107,194400,26198532,453,453,453,453,0
|
|
20241107,194300,26198532,453,453,453,453,0
|
|
20241107,194200,26198532,453,453,453,453,0
|
|
20241107,194100,26198532,453,453,453,453,0
|
|
20241107,194000,26198532,453,453,453,453,0
|
|
20241107,193900,26198532,453,453,453,453,0
|
|
20241107,193800,26198532,453,453,453,453,0
|
|
20241107,193700,26198532,453,453,453,453,0
|
|
20241107,193600,26198532,453,453,453,453,0
|
|
20241107,193500,26198532,453,453,453,453,1743
|
|
20241107,193400,26198532,453,453,453,453,0
|
|
20241107,193300,26198532,453,453,453,453,0
|
|
20241107,193200,26198532,453,453,453,453,0
|
|
20241107,193100,26198532,453,453,453,453,0
|
|
20241107,193000,26198532,453,453,453,453,0
|
|
20241107,192900,26198532,453,453,453,453,0
|
|
20241107,192800,26198532,453,453,453,453,0
|
|
20241107,192700,26198532,453,453,453,453,0
|
|
20241107,192600,26198532,453,453,453,453,0
|
|
20241107,192500,26198532,453,453,453,453,0
|
|
20241107,192400,26198532,453,453,453,453,0
|
|
20241107,192300,26198532,453,453,453,453,0
|
|
20241107,192200,26198532,453,453,453,453,0
|
|
20241107,192100,26198532,453,453,453,453,0
|
|
20241107,192000,26198532,453,453,453,453,0
|
|
20241107,191900,26198532,453,453,453,453,0
|
|
20241107,191800,26198532,453,453,453,453,0
|
|
20241107,191700,26198532,453,453,453,453,0
|
|
20241107,191600,26198532,453,453,453,453,0
|
|
20241107,191500,26198532,453,453,453,453,0
|
|
20241107,191400,26198532,453,453,453,453,0
|
|
20241107,191300,26198532,453,453,453,453,0
|
|
20241107,191200,26198532,453,453,453,453,0
|
|
20241107,191100,26198532,453,453,453,453,0
|
|
20241107,191000,26198532,453,453,453,453,0
|
|
20241107,190900,26198532,453,453,453,453,0
|
|
20241107,190800,26198532,453,453,453,453,0
|
|
20241107,190700,26198532,453,453,453,453,0
|
|
20241107,190600,26198532,453,453,453,453,0
|
|
20241107,190500,26198532,453,453,453,453,1743
|
|
20241107,190400,26198532,453,453,453,453,0
|
|
20241107,190300,26198532,453,453,453,453,0
|
|
20241107,190200,26198532,453,453,453,453,0
|
|
20241107,190100,26198532,453,453,453,453,0
|
|
20241107,190000,26198532,453,453,453,453,0
|
|
20241107,185900,26198532,453,453,453,453,0
|
|
20241107,185800,26198532,453,453,453,453,0
|
|
20241107,185700,26198532,453,453,453,453,0
|
|
20241107,185600,26198532,453,453,453,453,0
|
|
20241107,185500,26198532,453,453,453,453,0
|
|
20241107,185400,26198532,453,453,453,453,0
|
|
20241107,185300,26198532,453,453,453,453,0
|
|
20241107,185200,26198532,453,453,453,453,0
|
|
20241107,185100,26198532,453,453,453,453,0
|
|
20241107,185000,26198532,453,453,453,453,0
|
|
20241107,184900,26198532,453,453,453,453,0
|
|
20241107,184800,26198532,453,453,453,453,0
|
|
20241107,184700,26198532,453,453,453,453,0
|
|
20241107,184600,26198532,453,453,453,453,0
|
|
20241107,184500,26198532,453,453,453,453,0
|
|
20241107,184400,26198532,453,453,453,453,0
|
|
20241107,184300,26198532,453,453,453,453,0
|
|
20241107,184200,26198532,453,453,453,453,0
|
|
20241107,184100,26198532,453,453,453,453,0
|
|
20241107,184000,26198532,453,453,453,453,0
|
|
20241107,183900,26198532,453,453,453,453,0
|
|
20241107,183800,26198532,453,453,453,453,0
|
|
20241107,183700,26198532,453,453,453,453,0
|
|
20241107,183600,26198532,453,453,453,453,0
|
|
20241107,183500,26198532,453,453,453,453,1743
|
|
20241107,183400,26198532,453,453,453,453,0
|
|
20241107,183300,26198532,453,453,453,453,0
|
|
20241107,183200,26198532,453,453,453,453,0
|
|
20241107,183100,26198532,453,453,453,453,0
|
|
20241107,183000,26198532,453,453,453,453,0
|
|
20241107,182900,26198532,453,453,453,453,0
|
|
20241107,182800,26198532,453,453,453,453,0
|
|
20241107,182700,26198532,453,453,453,453,0
|
|
20241107,182600,26198532,453,453,453,453,0
|
|
20241107,182500,26198532,453,453,453,453,0
|
|
20241107,182400,26198532,453,453,453,453,0
|
|
20241107,182300,26198532,453,453,453,453,0
|
|
20241107,182200,26198532,453,453,453,453,0
|
|
20241107,182100,26198532,453,453,453,453,0
|
|
20241107,182000,26198532,453,453,453,453,0
|
|
20241107,181900,26198532,453,453,453,453,0
|
|
20241107,181800,26198532,453,453,453,453,0
|
|
20241107,181700,26198532,453,453,453,453,0
|
|
20241107,181600,26198532,453,453,453,453,0
|
|
20241107,181500,26198532,453,453,453,453,0
|
|
20241107,181400,26198532,453,453,453,453,0
|
|
20241107,181300,26198532,453,453,453,453,0
|
|
20241107,181200,26198532,453,453,453,453,0
|
|
20241107,181100,26198532,453,453,453,453,0
|
|
20241107,181000,26198532,453,453,453,453,0
|
|
20241107,180900,26198532,453,453,453,453,0
|
|
20241107,180800,26198532,453,453,453,453,0
|
|
20241107,180700,26198532,453,453,453,453,0
|
|
20241107,180600,26198532,453,453,453,453,0
|
|
20241107,180500,26198532,453,453,453,453,1743
|
|
20241107,180400,26198532,453,453,453,453,0
|
|
20241107,180300,26198532,453,453,453,453,0
|
|
20241107,180200,26198532,453,453,453,453,0
|
|
20241107,180100,26198532,453,453,453,453,0
|
|
20241107,180000,26198532,453,453,453,453,0
|
|
20241107,175900,26198532,453,453,453,453,0
|
|
20241107,175800,26198532,453,453,453,453,0
|
|
20241107,175700,26198532,453,453,453,453,0
|
|
20241107,175600,26198532,453,453,453,453,0
|
|
20241107,175500,26198532,453,453,453,453,0
|
|
20241107,175400,26198532,453,453,453,453,0
|
|
20241107,175300,26198532,453,453,453,453,0
|
|
20241107,175200,26198532,453,453,453,453,0
|
|
20241107,175100,26198532,453,453,453,453,0
|
|
20241107,175000,26198532,453,453,453,453,0
|
|
20241107,174900,26198532,453,453,453,453,0
|
|
20241107,174800,26198532,453,453,453,453,0
|
|
20241107,174700,26198532,453,453,453,453,0
|
|
20241107,174600,26198532,453,453,453,453,0
|
|
20241107,174500,26198532,453,453,453,453,0
|
|
20241107,174400,26198532,453,453,453,453,0
|
|
20241107,174300,26198532,453,453,453,453,0
|
|
20241107,174200,26198532,453,453,453,453,0
|
|
20241107,174100,26198532,453,453,453,453,0
|
|
20241107,174000,26198532,453,453,453,453,0
|
|
20241107,173900,26198532,453,453,453,453,0
|
|
20241107,173800,26198532,453,453,453,453,0
|
|
20241107,173700,26198532,453,453,453,453,0
|
|
20241107,173600,26198532,453,453,453,453,0
|
|
20241107,173500,26198532,453,453,453,453,1743
|
|
20241107,173400,26198532,453,453,453,453,0
|
|
20241107,173300,26198532,453,453,453,453,0
|
|
20241107,173200,26198532,453,453,453,453,0
|
|
20241107,173100,26198532,453,453,453,453,0
|
|
20241107,173000,26198532,453,453,453,453,0
|
|
20241107,172900,26198532,453,453,453,453,0
|
|
20241107,172800,26198532,453,453,453,453,0
|
|
20241107,172700,26198532,453,453,453,453,0
|
|
20241107,172600,26198532,453,453,453,453,0
|
|
20241107,172500,26198532,453,453,453,453,0
|
|
20241107,172400,26198532,453,453,453,453,0
|
|
20241107,172300,26198532,453,453,453,453,0
|
|
20241107,172200,26198532,453,453,453,453,0
|
|
20241107,172100,26198532,453,453,453,453,0
|
|
20241107,172000,26198532,453,453,453,453,0
|
|
20241107,171900,26198532,453,453,453,453,0
|
|
20241107,171800,26198532,453,453,453,453,0
|
|
20241107,171700,26198532,453,453,453,453,0
|
|
20241107,171600,26198532,453,453,453,453,0
|
|
20241107,171500,26198532,453,453,453,453,0
|
|
20241107,171400,26198532,453,453,453,453,0
|
|
20241107,171300,26198532,453,453,453,453,0
|
|
20241107,171200,26198532,453,453,453,453,0
|
|
20241107,171100,26198532,453,453,453,453,0
|
|
20241107,171000,26198532,453,453,453,453,0
|
|
20241107,170900,26198532,453,453,453,453,0
|
|
20241107,170800,26198532,453,453,453,453,0
|
|
20241107,170700,26198532,453,453,453,453,0
|
|
20241107,170600,26198532,453,453,453,453,0
|
|
20241107,170500,26198532,453,453,453,453,1743
|
|
20241107,170400,26198532,453,453,453,453,0
|
|
20241107,170300,26198532,453,453,453,453,0
|
|
20241107,170200,26198532,453,453,453,453,0
|
|
20241107,170100,26198532,453,453,453,453,0
|
|
20241107,170000,26198532,453,453,453,453,0
|
|
20241107,165900,26198532,453,453,453,453,0
|
|
20241107,165800,26198532,453,453,453,453,0
|
|
20241107,165700,26198532,453,453,453,453,0
|
|
20241107,165600,26198532,453,453,453,453,0
|
|
20241107,165500,26198532,453,453,453,453,0
|
|
20241107,165400,26198532,453,453,453,453,0
|
|
20241107,165300,26198532,453,453,453,453,0
|
|
20241107,165200,26198532,453,453,453,453,0
|
|
20241107,165100,26198532,453,453,453,453,0
|
|
20241107,165000,26198532,453,453,453,453,0
|
|
20241107,164900,26198532,453,453,453,453,0
|
|
20241107,164800,26198532,453,453,453,453,0
|
|
20241107,164700,26198532,453,453,453,453,0
|
|
20241107,164600,26198532,453,453,453,453,0
|
|
20241107,164500,26198532,453,453,453,453,0
|
|
20241107,164400,26198532,453,453,453,453,0
|
|
20241107,164300,26198532,453,453,453,453,0
|
|
20241107,164200,26198532,453,453,453,453,0
|
|
20241107,164100,26198532,453,453,453,453,0
|
|
20241107,164000,26198532,453,453,453,453,0
|
|
20241107,163900,26198532,453,453,453,453,0
|
|
20241107,163800,26198532,453,453,453,453,0
|
|
20241107,163700,26198532,453,453,453,453,0
|
|
20241107,163600,26198532,453,453,453,453,0
|
|
20241107,163500,26198532,453,453,453,453,1743
|
|
20241107,163400,26198532,453,453,453,453,0
|
|
20241107,163300,26198532,453,453,453,453,0
|
|
20241107,163200,26198532,453,453,453,453,0
|
|
20241107,163100,26198532,453,453,453,453,0
|
|
20241107,163000,26198532,453,453,453,453,0
|
|
20241107,162900,26198532,453,453,453,453,0
|
|
20241107,162800,26198532,453,453,453,453,0
|
|
20241107,162700,26198532,453,453,453,453,0
|
|
20241107,162600,26198532,453,453,453,453,0
|
|
20241107,162500,26198532,453,453,453,453,0
|
|
20241107,162400,26198532,453,453,453,453,0
|
|
20241107,162300,26198532,453,453,453,453,0
|
|
20241107,162200,26198532,453,453,453,453,0
|
|
20241107,162100,26198532,453,453,453,453,0
|
|
20241107,162000,26198532,453,453,453,453,0
|
|
20241107,161900,26198532,453,453,453,453,0
|
|
20241107,161800,26198532,453,453,453,453,0
|
|
20241107,161700,26198532,453,453,453,453,0
|
|
20241107,161600,26198532,453,453,453,453,0
|
|
20241107,161500,26198532,453,453,453,453,0
|
|
20241107,161400,26198532,453,453,453,453,0
|
|
20241107,161300,26198532,453,453,453,453,0
|
|
20241107,161200,26198532,453,453,453,453,0
|
|
20241107,161100,26198532,453,453,453,453,0
|
|
20241107,161000,26198532,453,453,453,453,0
|
|
20241107,160900,26198532,453,453,453,453,0
|
|
20241107,160800,26198532,453,453,453,453,0
|
|
20241107,160700,26198532,453,453,453,453,0
|
|
20241107,160600,26198532,453,453,453,453,0
|
|
20241107,160500,26198532,453,453,453,453,1743
|
|
20241107,160400,26198532,453,453,453,453,0
|
|
20241107,160300,26198532,453,453,453,453,0
|
|
20241107,160200,26198532,453,453,453,453,0
|
|
20241107,160100,26198532,453,453,453,453,0
|
|
20241107,160000,26198532,453,453,453,453,0
|
|
20241107,155900,26198532,453,453,453,453,0
|
|
20241107,155800,26198532,453,453,453,453,0
|
|
20241107,155700,26198532,453,453,453,453,0
|
|
20241107,155600,26198532,453,453,453,453,0
|
|
20241107,155500,26198532,453,453,453,453,0
|
|
20241107,155400,26198532,453,453,453,453,0
|
|
20241107,155300,26198532,453,453,453,453,0
|
|
20241107,155200,26198532,453,453,453,453,0
|
|
20241107,155100,26198532,453,453,453,453,0
|
|
20241107,155000,26198532,453,453,453,453,0
|
|
20241107,154900,26198532,453,453,453,453,0
|
|
20241107,154800,26198532,453,453,453,453,0
|
|
20241107,154700,26198532,453,453,453,453,0
|
|
20241107,154600,26198532,453,453,453,453,0
|
|
20241107,154500,26198532,453,453,453,453,0
|
|
20241107,154400,26198532,453,453,453,453,0
|
|
20241107,154300,26198532,453,453,453,453,0
|
|
20241107,154200,26198532,453,453,453,453,0
|
|
20241107,154100,26198532,453,453,453,453,0
|
|
20241107,154000,26198532,453,453,453,453,0
|
|
20241107,153900,26198532,453,453,453,453,0
|
|
20241107,153800,26198532,453,453,453,453,0
|
|
20241107,153700,26198532,453,453,453,453,0
|
|
20241107,153600,26198532,453,453,453,453,0
|
|
20241107,153500,26198532,453,453,453,453,1743
|
|
20241107,153400,26198532,453,453,453,453,0
|
|
20241107,153300,26198532,453,453,453,453,0
|
|
20241107,153200,26198532,453,453,453,453,0
|
|
20241107,153100,26198532,453,453,453,453,0
|
|
20241107,153000,26198532,453,453,453,453,1743
|
|
20241107,152900,25408953,453,453,453,453,0
|
|
20241107,152800,25408953,453,453,453,453,0
|
|
20241107,152700,25408953,453,453,453,453,0
|
|
20241107,152600,25408953,453,453,453,453,0
|
|
20241107,152500,25408953,453,453,453,453,0
|
|
20241107,152400,25408953,453,453,453,453,0
|
|
20241107,152300,25408953,453,453,453,453,0
|
|
20241107,152200,25408953,453,453,453,453,0
|
|
20241107,152100,25408953,453,453,453,453,0
|
|
20241107,152000,25408953,453,453,453,453,0
|
|
20241107,151900,25408953,453,449,453,449,1028
|
|
20241107,151800,24946628,446,446,446,446,100
|
|
20241107,151700,24902028,449,449,449,449,0
|
|
20241107,151600,24902028,449,449,449,449,0
|
|
20241107,151500,24902028,449,449,449,449,0
|
|
20241107,151400,24902028,449,449,449,449,0
|
|
20241107,151300,24902028,449,449,449,449,50
|
|
20241107,151200,24879578,449,449,449,449,20
|
|
20241107,151100,24870598,449,445,449,444,552
|
|
20241107,151000,24625087,446,450,450,446,52
|
|
20241107,150900,24601695,450,450,450,450,0
|
|
20241107,150800,24601695,450,450,450,450,0
|
|
20241107,150700,24601695,450,450,450,450,1
|
|
20241107,150600,24601245,450,450,450,450,0
|
|
20241107,150500,24601245,450,450,450,450,0
|
|
20241107,150400,24601245,450,450,450,450,0
|
|
20241107,150300,24601245,450,450,450,450,0
|
|
20241107,150200,24601245,450,450,450,450,39
|
|
20241107,150100,24583695,450,450,450,450,0
|
|
20241107,150000,24583695,450,450,450,450,0
|
|
20241107,145900,24583695,450,450,450,450,0
|
|
20241107,145800,24583695,450,450,450,450,0
|
|
20241107,145700,24583695,450,450,450,450,0
|
|
20241107,145600,24583695,450,445,450,445,5100
|
|
20241107,145500,22305097,445,445,445,445,30
|
|
20241107,145400,22291747,445,445,445,445,0
|
|
20241107,145300,22291747,445,445,445,445,0
|
|
20241107,145200,22291747,445,445,445,445,0
|
|
20241107,145100,22291747,445,445,445,445,0
|
|
20241107,145000,22291747,445,445,445,445,0
|
|
20241107,144900,22291747,445,445,445,445,0
|
|
20241107,144800,22291747,445,445,445,445,0
|
|
20241107,144700,22291747,445,445,445,445,0
|
|
20241107,144600,22291747,445,445,445,445,0
|
|
20241107,144500,22291747,445,445,445,445,0
|
|
20241107,144400,22291747,445,445,445,445,0
|
|
20241107,144300,22291747,445,445,445,445,0
|
|
20241107,144200,22291747,445,445,445,445,0
|
|
20241107,144100,22291747,445,445,445,445,0
|
|
20241107,144000,22291747,445,445,445,445,0
|
|
20241107,143900,22291747,445,445,445,445,0
|
|
20241107,143800,22291747,445,445,445,445,0
|
|
20241107,143700,22291747,445,445,445,445,0
|
|
20241107,143600,22291747,445,445,445,445,0
|
|
20241107,143500,22291747,445,445,445,445,0
|
|
20241107,143400,22291747,445,445,445,445,0
|
|
20241107,143300,22291747,445,444,445,444,150
|
|
20241107,143200,22225146,444,444,444,444,45
|
|
20241107,143100,22205166,445,445,445,445,0
|
|
20241107,143000,22205166,445,445,445,445,0
|
|
20241107,142900,22205166,445,445,445,445,0
|
|
20241107,142800,22205166,445,445,445,445,0
|
|
20241107,142700,22205166,445,445,445,445,0
|
|
20241107,142600,22205166,445,445,445,445,0
|
|
20241107,142500,22205166,445,445,445,445,4
|
|
20241107,142400,22203386,445,445,445,445,0
|
|
20241107,142300,22203386,445,445,445,445,0
|
|
20241107,142200,22203386,445,445,445,445,0
|
|
20241107,142100,22203386,445,445,445,445,0
|
|
20241107,142000,22203386,445,445,445,445,0
|
|
20241107,141900,22203386,445,445,445,445,7
|
|
20241107,141800,22200271,445,445,445,445,0
|
|
20241107,141700,22200271,445,445,445,445,1
|
|
20241107,141600,22199826,444,443,444,443,75
|
|
20241107,141500,22166599,444,444,444,444,0
|
|
20241107,141400,22166599,444,444,444,444,0
|
|
20241107,141300,22166599,444,444,444,444,0
|
|
20241107,141200,22166599,444,444,444,444,0
|
|
20241107,141100,22166599,444,444,444,444,0
|
|
20241107,141000,22166599,444,444,444,444,0
|
|
20241107,140900,22166599,444,444,444,444,0
|
|
20241107,140800,22166599,444,444,444,444,1
|
|
20241107,140700,22166155,441,445,445,441,407
|
|
20241107,140600,21986656,443,444,444,443,32
|
|
20241107,140500,21972470,445,445,445,445,0
|
|
20241107,140400,21972470,445,445,445,445,0
|
|
20241107,140300,21972470,445,445,445,445,0
|
|
20241107,140200,21972470,445,445,445,445,0
|
|
20241107,140100,21972470,445,445,445,445,0
|
|
20241107,140000,21972470,445,445,445,445,0
|
|
20241107,135900,21972470,445,445,445,445,0
|
|
20241107,135800,21972470,445,445,445,445,0
|
|
20241107,135700,21972470,445,445,445,445,0
|
|
20241107,135600,21972470,445,445,445,445,0
|
|
20241107,135500,21972470,445,445,445,445,0
|
|
20241107,135400,21972470,445,445,445,445,3
|
|
20241107,135300,21971135,446,446,446,446,2504
|
|
20241107,135200,20854351,445,447,447,445,20
|
|
20241107,135100,20845421,449,449,449,449,0
|
|
20241107,135000,20845421,449,449,449,449,0
|
|
20241107,134900,20845421,449,449,449,449,0
|
|
20241107,134800,20845421,449,449,449,449,0
|
|
20241107,134700,20845421,449,449,449,449,0
|
|
20241107,134600,20845421,449,449,449,449,0
|
|
20241107,134500,20845421,449,449,449,449,0
|
|
20241107,134400,20845421,449,449,449,449,2
|
|
20241107,134300,20844523,449,449,449,449,0
|
|
20241107,134200,20844523,449,449,449,449,0
|
|
20241107,134100,20844523,449,449,449,449,0
|
|
20241107,134000,20844523,449,449,449,449,0
|
|
20241107,133900,20844523,449,449,449,449,32
|
|
20241107,133800,20830155,449,449,449,449,0
|
|
20241107,133700,20830155,449,449,449,449,0
|
|
20241107,133600,20830155,449,449,449,449,0
|
|
20241107,133500,20830155,449,449,449,449,0
|
|
20241107,133400,20830155,449,449,449,449,2
|
|
20241107,133300,20829257,450,450,450,450,0
|
|
20241107,133200,20829257,450,450,450,450,0
|
|
20241107,133100,20829257,450,450,450,450,0
|
|
20241107,133000,20829257,450,450,450,450,0
|
|
20241107,132900,20829257,450,450,450,450,0
|
|
20241107,132800,20829257,450,450,450,450,0
|
|
20241107,132700,20829257,450,450,450,450,0
|
|
20241107,132600,20829257,450,450,450,450,0
|
|
20241107,132500,20829257,450,450,450,450,0
|
|
20241107,132400,20829257,450,450,450,450,0
|
|
20241107,132300,20829257,450,450,450,450,0
|
|
20241107,132200,20829257,450,450,450,450,0
|
|
20241107,132100,20829257,450,449,450,449,36
|
|
20241107,132000,20813078,449,449,449,449,0
|
|
20241107,131900,20813078,449,449,449,449,0
|
|
20241107,131800,20813078,449,449,449,449,0
|
|
20241107,131700,20813078,449,449,449,449,0
|
|
20241107,131600,20813078,449,449,449,449,0
|
|
20241107,131500,20813078,449,449,449,449,0
|
|
20241107,131400,20813078,449,449,449,449,0
|
|
20241107,131300,20813078,449,449,449,449,4
|
|
20241107,131200,20811282,449,449,450,449,37
|
|
20241107,131100,20794668,451,451,451,451,0
|
|
20241107,131000,20794668,451,451,451,451,0
|
|
20241107,130900,20794668,451,451,451,451,0
|
|
20241107,130800,20794668,451,451,451,451,0
|
|
20241107,130700,20794668,451,451,451,451,0
|
|
20241107,130600,20794668,451,451,451,451,0
|
|
20241107,130500,20794668,451,451,451,451,0
|
|
20241107,130400,20794668,451,451,451,451,0
|
|
20241107,130300,20794668,451,451,451,451,0
|
|
20241107,130200,20794668,451,451,451,451,0
|
|
20241107,130100,20794668,451,451,451,451,0
|
|
20241107,130000,20794668,451,451,451,451,0
|
|
20241107,125900,20794668,451,451,451,451,0
|
|
20241107,125800,20794668,451,451,451,451,0
|
|
20241107,125700,20794668,451,451,451,451,0
|
|
20241107,125600,20794668,451,451,451,451,0
|
|
20241107,125500,20794668,451,451,451,451,0
|
|
20241107,125400,20794668,451,451,451,451,1
|
|
20241107,125300,20794217,447,447,447,447,0
|
|
20241107,125200,20794217,447,447,447,447,0
|
|
20241107,125100,20794217,447,447,447,447,0
|
|
20241107,125000,20794217,447,447,447,447,0
|
|
20241107,124900,20794217,447,447,447,447,0
|
|
20241107,124800,20794217,447,451,451,447,2
|
|
20241107,124700,20793319,443,444,450,443,25
|
|
20241107,124600,20782216,443,443,443,443,0
|
|
20241107,124500,20782216,443,443,443,443,0
|
|
20241107,124400,20782216,443,443,443,443,0
|
|
20241107,124300,20782216,443,443,443,443,0
|
|
20241107,124200,20782216,443,448,448,439,37
|
|
20241107,124100,20765783,453,453,453,453,0
|
|
20241107,124000,20765783,453,453,453,453,0
|
|
20241107,123900,20765783,453,453,453,453,0
|
|
20241107,123800,20765783,453,453,453,453,0
|
|
20241107,123700,20765783,453,453,453,453,0
|
|
20241107,123600,20765783,453,453,453,453,0
|
|
20241107,123500,20765783,453,453,453,453,0
|
|
20241107,123400,20765783,453,453,453,453,0
|
|
20241107,123300,20765783,453,453,453,453,0
|
|
20241107,123200,20765783,453,453,453,453,0
|
|
20241107,123100,20765783,453,453,453,453,0
|
|
20241107,123000,20765783,453,453,453,453,0
|
|
20241107,122900,20765783,453,453,453,453,0
|
|
20241107,122800,20765783,453,453,453,453,0
|
|
20241107,122700,20765783,453,453,453,453,0
|
|
20241107,122600,20765783,453,453,453,453,0
|
|
20241107,122500,20765783,453,453,453,453,0
|
|
20241107,122400,20765783,453,453,453,453,0
|
|
20241107,122300,20765783,453,453,453,453,0
|
|
20241107,122200,20765783,453,453,453,453,0
|
|
20241107,122100,20765783,453,453,453,453,0
|
|
20241107,122000,20765783,453,453,453,453,0
|
|
20241107,121900,20765783,453,453,453,453,0
|
|
20241107,121800,20765783,453,453,453,453,0
|
|
20241107,121700,20765783,453,453,453,453,0
|
|
20241107,121600,20765783,453,453,453,453,0
|
|
20241107,121500,20765783,453,453,453,453,0
|
|
20241107,121400,20765783,453,453,453,453,0
|
|
20241107,121300,20765783,453,453,453,453,0
|
|
20241107,121200,20765783,453,453,453,453,0
|
|
20241107,121100,20765783,453,453,453,453,1
|
|
20241107,121000,20765330,450,450,450,450,0
|
|
20241107,120900,20765330,450,450,450,450,0
|
|
20241107,120800,20765330,450,450,450,450,0
|
|
20241107,120700,20765330,450,450,450,450,80
|
|
20241107,120600,20729330,453,453,453,453,0
|
|
20241107,120500,20729330,453,453,453,453,0
|
|
20241107,120400,20729330,453,453,453,453,139
|
|
20241107,120300,20666363,453,453,453,453,0
|
|
20241107,120200,20666363,453,453,453,453,0
|
|
20241107,120100,20666363,453,453,453,453,0
|
|
20241107,120000,20666363,453,453,453,453,0
|
|
20241107,115900,20666363,453,453,453,453,0
|
|
20241107,115800,20666363,453,453,453,453,0
|
|
20241107,115700,20666363,453,450,453,450,10
|
|
20241107,115600,20661839,446,450,453,435,1294
|
|
20241107,115500,20095277,454,454,454,454,0
|
|
20241107,115400,20095277,454,454,454,454,0
|
|
20241107,115300,20095277,454,454,454,454,0
|
|
20241107,115200,20095277,454,454,454,454,0
|
|
20241107,115100,20095277,454,454,454,454,0
|
|
20241107,115000,20095277,454,454,454,454,0
|
|
20241107,114900,20095277,454,454,454,454,0
|
|
20241107,114800,20095277,454,454,454,454,0
|
|
20241107,114700,20095277,454,454,454,454,0
|
|
20241107,114600,20095277,454,454,454,454,0
|
|
20241107,114500,20095277,454,454,454,454,0
|
|
20241107,114400,20095277,454,454,454,454,0
|
|
20241107,114300,20095277,454,453,454,453,200
|
|
20241107,114200,20004627,453,448,453,448,4500
|
|
20241107,114100,17984749,448,448,448,448,0
|
|
20241107,114000,17984749,448,448,448,448,0
|
|
20241107,113900,17984749,448,448,448,448,0
|
|
20241107,113800,17984749,448,448,448,448,0
|
|
20241107,113700,17984749,448,448,448,448,0
|
|
20241107,113600,17984749,448,448,448,448,0
|
|
20241107,113500,17984749,448,448,448,448,0
|
|
20241107,113400,17984749,448,448,448,448,0
|
|
20241107,113300,17984749,448,448,448,448,0
|
|
20241107,113200,17984749,448,448,448,448,0
|
|
20241107,113100,17984749,448,448,448,448,0
|
|
20241107,113000,17984749,448,448,448,448,0
|
|
20241107,112900,17984749,448,448,448,448,0
|
|
20241107,112800,17984749,448,448,448,448,478
|
|
20241107,112700,17770605,447,447,447,447,50
|
|
20241107,112600,17748255,447,447,447,447,30
|
|
20241107,112500,17734845,447,447,447,447,110
|
|
20241107,112400,17685675,447,441,447,441,286
|
|
20241107,112300,17559302,441,440,441,440,33
|
|
20241107,112200,17544781,440,436,440,436,4401
|
|
20241107,112100,15621839,436,437,437,436,4
|
|
20241107,112000,15620093,441,441,441,441,0
|
|
20241107,111900,15620093,441,439,442,439,52
|
|
20241107,111800,15597165,438,441,441,431,4559
|
|
20241107,111700,13624934,442,443,443,442,228
|
|
20241107,111600,13524157,448,448,448,448,0
|
|
20241107,111500,13524157,448,446,448,446,4703
|
|
20241107,111400,11421009,444,444,444,444,0
|
|
20241107,111300,11421009,444,444,444,444,0
|
|
20241107,111200,11421009,444,444,444,444,1567
|
|
20241107,111100,10725261,444,444,445,444,1434
|
|
20241107,111000,10088564,444,444,444,444,0
|
|
20241107,110900,10088564,444,444,444,444,2
|
|
20241107,110800,10087676,443,443,443,443,109
|
|
20241107,110700,10039389,440,440,440,440,0
|
|
20241107,110600,10039389,440,440,440,440,0
|
|
20241107,110500,10039389,440,440,440,440,0
|
|
20241107,110400,10039389,440,444,444,440,964
|
|
20241107,110300,9615209,444,443,444,443,2065
|
|
20241107,110200,8700413,442,442,442,442,0
|
|
20241107,110100,8700413,442,442,442,442,0
|
|
20241107,110000,8700413,442,442,442,442,200
|
|
20241107,105900,8612013,442,442,442,442,0
|
|
20241107,105800,8612013,442,442,442,442,1
|
|
20241107,105700,8611571,443,443,443,443,0
|
|
20241107,105600,8611571,443,443,443,443,0
|
|
20241107,105500,8611571,443,443,443,443,0
|
|
20241107,105400,8611571,443,443,443,443,0
|
|
20241107,105300,8611571,443,443,443,443,0
|
|
20241107,105200,8611571,443,440,443,440,630
|
|
20241107,105100,8334365,440,440,440,440,0
|
|
20241107,105000,8334365,440,440,440,440,0
|
|
20241107,104900,8334365,440,440,440,440,0
|
|
20241107,104800,8334365,440,440,440,440,0
|
|
20241107,104700,8334365,440,440,440,440,0
|
|
20241107,104600,8334365,440,440,440,440,0
|
|
20241107,104500,8334365,440,440,440,440,0
|
|
20241107,104400,8334365,440,440,440,440,0
|
|
20241107,104300,8334365,440,440,440,440,0
|
|
20241107,104200,8334365,440,440,440,440,1
|
|
20241107,104100,8333925,436,436,436,436,0
|
|
20241107,104000,8333925,436,438,438,436,2664
|
|
20241107,103900,7172309,443,443,443,443,0
|
|
20241107,103800,7172309,443,443,443,443,0
|
|
20241107,103700,7172309,443,441,443,436,7208
|
|
20241107,103600,4017540,443,443,443,443,0
|
|
20241107,103500,4017540,443,443,443,443,0
|
|
20241107,103400,4017540,443,443,443,443,1
|
|
20241107,103300,4017097,443,443,443,443,0
|
|
20241107,103200,4017097,443,443,443,443,0
|
|
20241107,103100,4017097,443,443,443,443,20
|
|
20241107,103000,4008237,442,442,442,442,79
|
|
20241107,102900,3973319,443,443,443,443,0
|
|
20241107,102800,3973319,443,443,443,443,1427
|
|
20241107,102700,3341158,444,444,444,444,8
|
|
20241107,102600,3337606,446,446,446,446,0
|
|
20241107,102500,3337606,446,446,446,446,1
|
|
20241107,102400,3337160,444,444,444,444,0
|
|
20241107,102300,3337160,444,444,444,444,30
|
|
20241107,102200,3323840,444,444,444,444,1300
|
|
20241107,102100,2746640,444,444,444,444,0
|
|
20241107,102000,2746640,444,444,444,444,130
|
|
20241107,101900,2688920,445,445,445,445,895
|
|
20241107,101800,2290645,446,446,446,446,0
|
|
20241107,101700,2290645,446,446,446,446,0
|
|
20241107,101600,2290645,446,446,446,446,0
|
|
20241107,101500,2290645,446,446,446,446,0
|
|
20241107,101400,2290645,446,446,446,446,50
|
|
20241107,101300,2268345,446,446,446,446,60
|
|
20241107,101200,2241585,446,446,446,446,100
|
|
20241107,101100,2196985,446,446,446,446,0
|
|
20241107,101000,2196985,446,446,446,446,0
|
|
20241107,100900,2196985,446,446,446,446,0
|
|
20241107,100800,2196985,446,446,446,446,1
|
|
20241107,100700,2196539,446,446,446,446,1000
|
|
20241107,100600,1750539,448,448,448,448,0
|
|
20241107,100500,1750539,448,448,448,448,0
|
|
20241107,100400,1750539,448,448,448,448,0
|
|
20241107,100300,1750539,448,448,448,448,0
|
|
20241107,100200,1750539,448,448,448,448,383
|
|
20241107,100100,1578955,448,448,448,448,0
|
|
20241107,100000,1578955,448,448,448,448,0
|
|
20241107,095900,1578955,448,448,448,448,0
|
|
20241107,095800,1578955,448,448,448,448,0
|
|
20241107,095700,1578955,448,448,448,448,0
|
|
20241107,095600,1578955,448,448,448,448,0
|
|
20241107,095500,1578955,448,448,448,448,0
|
|
20241107,095400,1578955,448,448,448,448,0
|
|
20241107,095300,1578955,448,448,448,448,0
|
|
20241107,095200,1578955,448,448,448,448,0
|
|
20241107,095100,1578955,448,448,448,448,0
|
|
20241107,095000,1578955,448,448,448,448,0
|
|
20241107,094900,1578955,448,448,448,448,0
|
|
20241107,094800,1578955,448,448,448,448,0
|
|
20241107,094700,1578955,448,448,448,448,0
|
|
20241107,094600,1578955,448,448,448,448,0
|
|
20241107,094500,1578955,448,448,448,448,0
|
|
20241107,094400,1578955,448,448,448,448,0
|
|
20241107,094300,1578955,448,448,448,448,1
|
|
20241107,094200,1578507,448,447,448,447,60
|
|
20241107,094100,1551666,447,448,448,447,2
|
|
20241107,094000,1550771,448,446,448,446,57
|
|
20241107,093900,1525314,447,447,447,447,701
|
|
20241107,093800,1211967,449,449,449,449,0
|
|
20241107,093700,1211967,449,449,449,449,0
|
|
20241107,093600,1211967,449,449,449,449,0
|
|
20241107,093500,1211967,449,449,449,449,0
|
|
20241107,093400,1211967,449,449,449,449,0
|
|
20241107,093300,1211967,449,449,449,449,0
|
|
20241107,093200,1211967,449,449,449,449,0
|
|
20241107,093100,1211967,449,449,449,449,0
|
|
20241107,093000,1211967,449,449,449,449,0
|
|
20241107,092900,1211967,449,449,449,449,1
|
|
20241107,092800,1211518,449,449,449,449,0
|
|
20241107,092700,1211518,449,449,449,449,0
|
|
20241107,092600,1211518,449,449,449,449,0
|
|
20241107,092500,1211518,449,449,449,449,0
|
|
20241107,092400,1211518,449,449,449,449,0
|
|
20241107,092300,1211518,449,449,449,449,0
|
|
20241107,092200,1211518,449,449,449,449,0
|
|
20241107,092100,1211518,449,449,449,449,0
|
|
20241107,092000,1211518,449,449,449,449,0
|
|
20241107,091900,1211518,449,449,449,449,1
|
|
20241107,091800,1211069,445,445,445,445,11
|
|
20241107,091700,1206174,449,449,449,449,20
|
|
20241107,091600,1197194,445,445,445,445,71
|
|
20241107,091500,1165599,449,449,449,449,0
|
|
20241107,091400,1165599,449,449,449,449,4
|
|
20241107,091300,1163803,449,449,449,449,0
|
|
20241107,091200,1163803,449,449,449,449,0
|
|
20241107,091100,1163803,449,449,449,449,366
|
|
20241107,091000,999469,445,445,445,445,0
|
|
20241107,090900,999469,445,445,445,445,0
|
|
20241107,090800,999469,445,445,445,445,0
|
|
20241107,090700,999469,445,446,446,445,13
|
|
20241107,090600,993682,449,449,449,449,0
|
|
20241107,090500,993682,449,449,449,449,0
|
|
20241107,090400,993682,449,449,449,449,0
|
|
20241107,090300,993682,449,449,449,449,0
|
|
20241107,090200,993682,449,449,449,449,2
|
|
20241107,090100,992784,444,444,444,444,0
|
|
20241107,090000,992784,444,444,444,444,2236
|