599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185600,34534561,453,453,453,453,7698
|
|
20241101,185500,34534561,453,453,453,453,0
|
|
20241101,185400,34534561,453,453,453,453,0
|
|
20241101,185300,34534561,453,453,453,453,0
|
|
20241101,185200,34534561,453,453,453,453,0
|
|
20241101,185100,34534561,453,453,453,453,0
|
|
20241101,185000,34534561,453,453,453,453,0
|
|
20241101,184900,34534561,453,453,453,453,0
|
|
20241101,184800,34534561,453,453,453,453,0
|
|
20241101,184700,34534561,453,453,453,453,0
|
|
20241101,184600,34534561,453,453,453,453,0
|
|
20241101,184500,34534561,453,453,453,453,0
|
|
20241101,184400,34534561,453,453,453,453,0
|
|
20241101,184300,34534561,453,453,453,453,0
|
|
20241101,184200,34534561,453,453,453,453,0
|
|
20241101,184100,34534561,453,453,453,453,0
|
|
20241101,184000,34534561,453,453,453,453,0
|
|
20241101,183900,34534561,453,453,453,453,0
|
|
20241101,183800,34534561,453,453,453,453,0
|
|
20241101,183700,34534561,453,453,453,453,0
|
|
20241101,183600,34534561,453,453,453,453,0
|
|
20241101,183500,34534561,453,453,453,453,0
|
|
20241101,183400,34534561,453,453,453,453,0
|
|
20241101,183300,34534561,453,453,453,453,0
|
|
20241101,183200,34534561,453,453,453,453,0
|
|
20241101,183100,34534561,453,453,453,453,0
|
|
20241101,183000,34534561,453,453,453,453,0
|
|
20241101,182900,34534561,453,453,453,453,0
|
|
20241101,182800,34534561,453,453,453,453,0
|
|
20241101,182700,34534561,453,453,453,453,0
|
|
20241101,182600,34534561,453,453,453,453,7698
|
|
20241101,182500,34534561,453,453,453,453,0
|
|
20241101,182400,34534561,453,453,453,453,0
|
|
20241101,182300,34534561,453,453,453,453,0
|
|
20241101,182200,34534561,453,453,453,453,0
|
|
20241101,182100,34534561,453,453,453,453,0
|
|
20241101,182000,34534561,453,453,453,453,0
|
|
20241101,181900,34534561,453,453,453,453,0
|
|
20241101,181800,34534561,453,453,453,453,0
|
|
20241101,181700,34534561,453,453,453,453,0
|
|
20241101,181600,34534561,453,453,453,453,0
|
|
20241101,181500,34534561,453,453,453,453,0
|
|
20241101,181400,34534561,453,453,453,453,0
|
|
20241101,181300,34534561,453,453,453,453,0
|
|
20241101,181200,34534561,453,453,453,453,0
|
|
20241101,181100,34534561,453,453,453,453,0
|
|
20241101,181000,34534561,453,453,453,453,0
|
|
20241101,180900,34534561,453,453,453,453,0
|
|
20241101,180800,34534561,453,453,453,453,0
|
|
20241101,180700,34534561,453,453,453,453,0
|
|
20241101,180600,34534561,453,453,453,453,0
|
|
20241101,180500,34534561,453,453,453,453,0
|
|
20241101,180400,34534561,453,453,453,453,0
|
|
20241101,180300,34534561,453,453,453,453,0
|
|
20241101,180200,34534561,453,453,453,453,0
|
|
20241101,180100,34534561,453,453,453,453,0
|
|
20241101,180000,34534561,453,453,453,453,0
|
|
20241101,175900,34534561,453,453,453,453,0
|
|
20241101,175800,34534561,453,453,453,453,0
|
|
20241101,175700,34534561,453,453,453,453,0
|
|
20241101,175600,34534561,453,453,453,453,7698
|
|
20241101,175500,34534561,453,453,453,453,0
|
|
20241101,175400,34534561,453,453,453,453,0
|
|
20241101,175300,34534561,453,453,453,453,0
|
|
20241101,175200,34534561,453,453,453,453,0
|
|
20241101,175100,34534561,453,453,453,453,0
|
|
20241101,175000,34534561,453,453,453,453,0
|
|
20241101,174900,34534561,453,453,453,453,0
|
|
20241101,174800,34534561,453,453,453,453,0
|
|
20241101,174700,34534561,453,453,453,453,0
|
|
20241101,174600,34534561,453,453,453,453,0
|
|
20241101,174500,34534561,453,453,453,453,0
|
|
20241101,174400,34534561,453,453,453,453,0
|
|
20241101,174300,34534561,453,453,453,453,0
|
|
20241101,174200,34534561,453,453,453,453,0
|
|
20241101,174100,34534561,453,453,453,453,0
|
|
20241101,174000,34534561,453,453,453,453,0
|
|
20241101,173900,34534561,453,453,453,453,0
|
|
20241101,173800,34534561,453,453,453,453,0
|
|
20241101,173700,34534561,453,453,453,453,0
|
|
20241101,173600,34534561,453,453,453,453,0
|
|
20241101,173500,34534561,453,453,453,453,0
|
|
20241101,173400,34534561,453,453,453,453,0
|
|
20241101,173300,34534561,453,453,453,453,0
|
|
20241101,173200,34534561,453,453,453,453,0
|
|
20241101,173100,34534561,453,453,453,453,0
|
|
20241101,173000,34534561,453,453,453,453,0
|
|
20241101,172900,34534561,453,453,453,453,0
|
|
20241101,172800,34534561,453,453,453,453,0
|
|
20241101,172700,34534561,453,453,453,453,0
|
|
20241101,172600,34534561,453,453,453,453,7698
|
|
20241101,172500,34534561,453,453,453,453,0
|
|
20241101,172400,34534561,453,453,453,453,0
|
|
20241101,172300,34534561,453,453,453,453,0
|
|
20241101,172200,34534561,453,453,453,453,0
|
|
20241101,172100,34534561,453,453,453,453,0
|
|
20241101,172000,34534561,453,453,453,453,0
|
|
20241101,171900,34534561,453,453,453,453,0
|
|
20241101,171800,34534561,453,453,453,453,0
|
|
20241101,171700,34534561,453,453,453,453,0
|
|
20241101,171600,34534561,453,453,453,453,0
|
|
20241101,171500,34534561,453,453,453,453,0
|
|
20241101,171400,34534561,453,453,453,453,0
|
|
20241101,171300,34534561,453,453,453,453,0
|
|
20241101,171200,34534561,453,453,453,453,0
|
|
20241101,171100,34534561,453,453,453,453,0
|
|
20241101,171000,34534561,453,453,453,453,0
|
|
20241101,170900,34534561,453,453,453,453,0
|
|
20241101,170800,34534561,453,453,453,453,0
|
|
20241101,170700,34534561,453,453,453,453,0
|
|
20241101,170600,34534561,453,453,453,453,0
|
|
20241101,170500,34534561,453,453,453,453,0
|
|
20241101,170400,34534561,453,453,453,453,0
|
|
20241101,170300,34534561,453,453,453,453,0
|
|
20241101,170200,34534561,453,453,453,453,0
|
|
20241101,170100,34534561,453,453,453,453,0
|
|
20241101,170000,34534561,453,453,453,453,0
|
|
20241101,165900,34534561,453,453,453,453,0
|
|
20241101,165800,34534561,453,453,453,453,0
|
|
20241101,165700,34534561,453,453,453,453,0
|
|
20241101,165600,34534561,453,453,453,453,7698
|
|
20241101,165500,34534561,453,453,453,453,0
|
|
20241101,165400,34534561,453,453,453,453,0
|
|
20241101,165300,34534561,453,453,453,453,0
|
|
20241101,165200,34534561,453,453,453,453,0
|
|
20241101,165100,34534561,453,453,453,453,0
|
|
20241101,165000,34534561,453,453,453,453,0
|
|
20241101,164900,34534561,453,453,453,453,0
|
|
20241101,164800,34534561,453,453,453,453,0
|
|
20241101,164700,34534561,453,453,453,453,0
|
|
20241101,164600,34534561,453,453,453,453,0
|
|
20241101,164500,34534561,453,453,453,453,0
|
|
20241101,164400,34534561,453,453,453,453,0
|
|
20241101,164300,34534561,453,453,453,453,0
|
|
20241101,164200,34534561,453,453,453,453,0
|
|
20241101,164100,34534561,453,453,453,453,0
|
|
20241101,164000,34534561,453,453,453,453,0
|
|
20241101,163900,34534561,453,453,453,453,0
|
|
20241101,163800,34534561,453,453,453,453,0
|
|
20241101,163700,34534561,453,453,453,453,0
|
|
20241101,163600,34534561,453,453,453,453,0
|
|
20241101,163500,34534561,453,453,453,453,0
|
|
20241101,163400,34534561,453,453,453,453,0
|
|
20241101,163300,34534561,453,453,453,453,0
|
|
20241101,163200,34534561,453,453,453,453,0
|
|
20241101,163100,34534561,453,453,453,453,0
|
|
20241101,163000,34534561,453,453,453,453,0
|
|
20241101,162900,34534561,453,453,453,453,0
|
|
20241101,162800,34534561,453,453,453,453,0
|
|
20241101,162700,34534561,453,453,453,453,0
|
|
20241101,162600,34534561,453,453,453,453,7698
|
|
20241101,162500,34534561,453,453,453,453,0
|
|
20241101,162400,34534561,453,453,453,453,0
|
|
20241101,162300,34534561,453,453,453,453,0
|
|
20241101,162200,34534561,453,453,453,453,0
|
|
20241101,162100,34534561,453,453,453,453,0
|
|
20241101,162000,34534561,453,453,453,453,0
|
|
20241101,161900,34534561,453,453,453,453,0
|
|
20241101,161800,34534561,453,453,453,453,0
|
|
20241101,161700,34534561,453,453,453,453,0
|
|
20241101,161600,34534561,453,453,453,453,0
|
|
20241101,161500,34534561,453,453,453,453,0
|
|
20241101,161400,34534561,453,453,453,453,0
|
|
20241101,161300,34534561,453,453,453,453,0
|
|
20241101,161200,34534561,453,453,453,453,0
|
|
20241101,161100,34534561,453,453,453,453,0
|
|
20241101,161000,34534561,453,453,453,453,0
|
|
20241101,160900,34534561,453,453,453,453,0
|
|
20241101,160800,34534561,453,453,453,453,0
|
|
20241101,160700,34534561,453,453,453,453,0
|
|
20241101,160600,34534561,453,453,453,453,0
|
|
20241101,160500,34534561,453,453,453,453,0
|
|
20241101,160400,34534561,453,453,453,453,0
|
|
20241101,160300,34534561,453,453,453,453,0
|
|
20241101,160200,34534561,453,453,453,453,0
|
|
20241101,160100,34534561,453,453,453,453,0
|
|
20241101,160000,34534561,453,453,453,453,0
|
|
20241101,155900,34534561,453,453,453,453,0
|
|
20241101,155800,34534561,453,453,453,453,0
|
|
20241101,155700,34534561,453,453,453,453,0
|
|
20241101,155600,34534561,453,453,453,453,7698
|
|
20241101,155500,34534561,453,453,453,453,0
|
|
20241101,155400,34534561,453,453,453,453,0
|
|
20241101,155300,34534561,453,453,453,453,0
|
|
20241101,155200,34534561,453,453,453,453,0
|
|
20241101,155100,34534561,453,453,453,453,0
|
|
20241101,155000,34534561,453,453,453,453,0
|
|
20241101,154900,34534561,453,453,453,453,0
|
|
20241101,154800,34534561,453,453,453,453,0
|
|
20241101,154700,34534561,453,453,453,453,0
|
|
20241101,154600,34534561,453,453,453,453,0
|
|
20241101,154500,34534561,453,453,453,453,0
|
|
20241101,154400,34534561,453,453,453,453,0
|
|
20241101,154300,34534561,453,453,453,453,0
|
|
20241101,154200,34534561,453,453,453,453,0
|
|
20241101,154100,34534561,453,453,453,453,0
|
|
20241101,154000,34534561,453,453,453,453,0
|
|
20241101,153900,34534561,453,453,453,453,0
|
|
20241101,153800,34534561,453,453,453,453,0
|
|
20241101,153700,34534561,453,453,453,453,0
|
|
20241101,153600,34534561,453,453,453,453,0
|
|
20241101,153500,34534561,453,453,453,453,0
|
|
20241101,153400,34534561,453,453,453,453,0
|
|
20241101,153300,34534561,453,453,453,453,0
|
|
20241101,153200,34534561,453,453,453,453,0
|
|
20241101,153100,34534561,453,453,453,453,0
|
|
20241101,153000,34534561,453,453,453,453,7698
|
|
20241101,152900,31047367,457,457,457,457,0
|
|
20241101,152800,31047367,457,457,457,457,0
|
|
20241101,152700,31047367,457,457,457,457,0
|
|
20241101,152600,31047367,457,457,457,457,0
|
|
20241101,152500,31047367,457,457,457,457,0
|
|
20241101,152400,31047367,457,457,457,457,0
|
|
20241101,152300,31047367,457,457,457,457,0
|
|
20241101,152200,31047367,457,457,457,457,0
|
|
20241101,152100,31047367,457,457,457,457,0
|
|
20241101,152000,31047367,457,457,457,457,0
|
|
20241101,151900,31047367,457,457,457,457,0
|
|
20241101,151800,31047367,457,457,457,457,0
|
|
20241101,151700,31047367,457,457,457,457,1
|
|
20241101,151600,31046910,455,455,455,454,1055
|
|
20241101,151500,30567788,457,457,457,457,1
|
|
20241101,151400,30567331,455,457,457,455,4
|
|
20241101,151300,30565509,454,454,454,454,0
|
|
20241101,151200,30565509,454,455,455,454,1000
|
|
20241101,151100,30111421,456,456,456,456,2
|
|
20241101,151000,30110509,457,457,457,457,0
|
|
20241101,150900,30110509,457,457,457,457,0
|
|
20241101,150800,30110509,457,455,457,455,113
|
|
20241101,150700,30059092,455,455,455,455,1000
|
|
20241101,150600,29604092,454,454,454,454,0
|
|
20241101,150500,29604092,454,455,455,454,1300
|
|
20241101,150400,29013491,457,457,457,457,0
|
|
20241101,150300,29013491,457,457,457,457,0
|
|
20241101,150200,29013491,457,457,457,457,0
|
|
20241101,150100,29013491,457,457,457,457,1
|
|
20241101,150000,29013034,455,455,455,455,0
|
|
20241101,145900,29013034,455,455,455,455,0
|
|
20241101,145800,29013034,455,455,455,455,0
|
|
20241101,145700,29013034,455,455,455,455,1000
|
|
20241101,145600,28558034,455,455,455,455,2000
|
|
20241101,145500,27648034,457,457,457,457,31
|
|
20241101,145400,27633867,457,457,457,457,0
|
|
20241101,145300,27633867,457,457,457,457,0
|
|
20241101,145200,27633867,457,457,457,457,0
|
|
20241101,145100,27633867,457,457,457,457,0
|
|
20241101,145000,27633867,457,457,457,457,0
|
|
20241101,144900,27633867,457,457,457,457,0
|
|
20241101,144800,27633867,457,455,457,455,1001
|
|
20241101,144700,27178410,457,457,457,457,0
|
|
20241101,144600,27178410,457,457,457,457,1
|
|
20241101,144500,27177953,455,455,455,455,500
|
|
20241101,144400,26950453,457,457,457,457,0
|
|
20241101,144300,26950453,457,457,457,457,0
|
|
20241101,144200,26950453,457,457,457,457,0
|
|
20241101,144100,26950453,457,457,457,457,0
|
|
20241101,144000,26950453,457,457,457,457,0
|
|
20241101,143900,26950453,457,457,457,457,437
|
|
20241101,143800,26750744,457,457,457,457,0
|
|
20241101,143700,26750744,457,457,457,457,0
|
|
20241101,143600,26750744,457,457,457,457,1
|
|
20241101,143500,26750287,457,457,457,457,0
|
|
20241101,143400,26750287,457,457,457,457,0
|
|
20241101,143300,26750287,457,457,457,457,0
|
|
20241101,143200,26750287,457,457,457,457,0
|
|
20241101,143100,26750287,457,457,457,457,0
|
|
20241101,143000,26750287,457,457,457,457,0
|
|
20241101,142900,26750287,457,457,457,457,0
|
|
20241101,142800,26750287,457,457,457,457,0
|
|
20241101,142700,26750287,457,457,457,457,0
|
|
20241101,142600,26750287,457,457,457,457,0
|
|
20241101,142500,26750287,457,457,457,457,1
|
|
20241101,142400,26749830,455,457,457,455,821
|
|
20241101,142300,26376272,457,457,457,457,0
|
|
20241101,142200,26376272,457,457,457,457,0
|
|
20241101,142100,26376272,457,457,457,457,0
|
|
20241101,142000,26376272,457,457,457,457,1
|
|
20241101,141900,26375815,458,458,458,458,0
|
|
20241101,141800,26375815,458,458,458,458,0
|
|
20241101,141700,26375815,458,458,458,458,0
|
|
20241101,141600,26375815,458,458,458,458,0
|
|
20241101,141500,26375815,458,458,458,458,0
|
|
20241101,141400,26375815,458,458,458,458,0
|
|
20241101,141300,26375815,458,458,458,458,0
|
|
20241101,141200,26375815,458,458,458,458,0
|
|
20241101,141100,26375815,458,458,458,458,0
|
|
20241101,141000,26375815,458,458,458,458,0
|
|
20241101,140900,26375815,458,458,458,458,0
|
|
20241101,140800,26375815,458,458,458,458,0
|
|
20241101,140700,26375815,458,458,458,458,0
|
|
20241101,140600,26375815,458,458,458,458,0
|
|
20241101,140500,26375815,458,458,458,458,0
|
|
20241101,140400,26375815,458,458,458,458,0
|
|
20241101,140300,26375815,458,458,458,458,0
|
|
20241101,140200,26375815,458,458,458,458,0
|
|
20241101,140100,26375815,458,458,458,458,1
|
|
20241101,140000,26375357,455,455,455,455,0
|
|
20241101,135900,26375357,455,455,455,455,0
|
|
20241101,135800,26375357,455,455,455,455,0
|
|
20241101,135700,26375357,455,455,455,455,0
|
|
20241101,135600,26375357,455,455,455,455,0
|
|
20241101,135500,26375357,455,455,455,455,0
|
|
20241101,135400,26375357,455,455,455,455,0
|
|
20241101,135300,26375357,455,455,455,455,0
|
|
20241101,135200,26375357,455,455,455,455,1164
|
|
20241101,135100,25845737,455,455,455,455,0
|
|
20241101,135000,25845737,455,456,456,455,1000
|
|
20241101,134900,25389824,456,456,456,456,0
|
|
20241101,134800,25389824,456,456,456,456,2000
|
|
20241101,134700,24477824,458,458,458,458,1
|
|
20241101,134600,24477366,456,456,456,456,2000
|
|
20241101,134500,23565366,456,456,456,456,241
|
|
20241101,134400,23455470,458,458,458,458,0
|
|
20241101,134300,23455470,458,458,458,458,0
|
|
20241101,134200,23455470,458,458,458,458,0
|
|
20241101,134100,23455470,458,458,458,458,0
|
|
20241101,134000,23455470,458,458,458,458,0
|
|
20241101,133900,23455470,458,458,458,458,0
|
|
20241101,133800,23455470,458,458,458,458,0
|
|
20241101,133700,23455470,458,458,458,458,0
|
|
20241101,133600,23455470,458,458,458,458,0
|
|
20241101,133500,23455470,458,458,458,458,0
|
|
20241101,133400,23455470,458,458,458,458,0
|
|
20241101,133300,23455470,458,458,458,458,0
|
|
20241101,133200,23455470,458,458,458,458,0
|
|
20241101,133100,23455470,458,458,458,458,0
|
|
20241101,133000,23455470,458,458,458,458,0
|
|
20241101,132900,23455470,458,458,458,458,0
|
|
20241101,132800,23455470,458,458,458,458,0
|
|
20241101,132700,23455470,458,458,458,458,1
|
|
20241101,132600,23455012,456,456,456,456,0
|
|
20241101,132500,23455012,456,457,457,456,1001
|
|
20241101,132400,22998531,458,458,458,458,0
|
|
20241101,132300,22998531,458,458,458,458,2
|
|
20241101,132200,22997615,458,458,458,458,0
|
|
20241101,132100,22997615,458,458,458,458,0
|
|
20241101,132000,22997615,458,458,458,458,0
|
|
20241101,131900,22997615,458,458,458,458,0
|
|
20241101,131800,22997615,458,458,458,458,0
|
|
20241101,131700,22997615,458,458,458,458,0
|
|
20241101,131600,22997615,458,458,458,458,0
|
|
20241101,131500,22997615,458,458,458,458,0
|
|
20241101,131400,22997615,458,458,458,458,0
|
|
20241101,131300,22997615,458,458,458,458,131
|
|
20241101,131200,22937617,455,455,455,455,1
|
|
20241101,131100,22937162,454,454,454,454,0
|
|
20241101,131000,22937162,454,455,455,454,2759
|
|
20241101,130900,21684385,458,458,458,458,0
|
|
20241101,130800,21684385,458,458,458,458,50
|
|
20241101,130700,21661485,455,456,456,455,3000
|
|
20241101,130600,20296484,456,456,456,456,0
|
|
20241101,130500,20296484,456,456,456,456,2000
|
|
20241101,130400,19384484,456,456,456,456,0
|
|
20241101,130300,19384484,456,456,456,456,0
|
|
20241101,130200,19384484,456,456,456,456,0
|
|
20241101,130100,19384484,456,456,456,456,0
|
|
20241101,130000,19384484,456,456,456,456,0
|
|
20241101,125900,19384484,456,456,456,456,0
|
|
20241101,125800,19384484,456,456,456,456,1
|
|
20241101,125700,19384028,456,456,456,456,0
|
|
20241101,125600,19384028,456,456,456,456,0
|
|
20241101,125500,19384028,456,457,457,456,610
|
|
20241101,125400,19105866,458,458,458,458,0
|
|
20241101,125300,19105866,458,458,458,458,1
|
|
20241101,125200,19105408,457,457,457,457,55
|
|
20241101,125100,19080273,457,457,457,457,0
|
|
20241101,125000,19080273,457,457,457,457,55
|
|
20241101,124900,19055138,456,456,456,456,1300
|
|
20241101,124800,18462338,456,458,458,455,2220
|
|
20241101,124700,17450722,458,458,458,458,0
|
|
20241101,124600,17450722,458,458,458,458,10
|
|
20241101,124500,17446142,459,459,459,459,0
|
|
20241101,124400,17446142,459,459,459,459,0
|
|
20241101,124300,17446142,459,459,459,459,0
|
|
20241101,124200,17446142,459,459,459,459,0
|
|
20241101,124100,17446142,459,459,459,459,0
|
|
20241101,124000,17446142,459,459,459,459,0
|
|
20241101,123900,17446142,459,459,459,459,0
|
|
20241101,123800,17446142,459,459,459,459,0
|
|
20241101,123700,17446142,459,459,459,459,0
|
|
20241101,123600,17446142,459,459,459,459,0
|
|
20241101,123500,17446142,459,459,459,459,217
|
|
20241101,123400,17346539,459,458,459,458,50
|
|
20241101,123300,17323638,458,458,458,458,0
|
|
20241101,123200,17323638,458,458,458,458,1
|
|
20241101,123100,17323180,456,456,456,456,0
|
|
20241101,123000,17323180,456,456,456,456,1110
|
|
20241101,122900,16817020,459,459,459,459,0
|
|
20241101,122800,16817020,459,459,459,459,0
|
|
20241101,122700,16817020,459,459,459,459,0
|
|
20241101,122600,16817020,459,459,459,459,0
|
|
20241101,122500,16817020,459,459,459,459,0
|
|
20241101,122400,16817020,459,459,459,459,0
|
|
20241101,122300,16817020,459,459,459,459,0
|
|
20241101,122200,16817020,459,459,459,459,0
|
|
20241101,122100,16817020,459,459,459,459,0
|
|
20241101,122000,16817020,459,459,459,459,0
|
|
20241101,121900,16817020,459,459,459,459,0
|
|
20241101,121800,16817020,459,459,459,459,0
|
|
20241101,121700,16817020,459,459,459,459,0
|
|
20241101,121600,16817020,459,459,459,459,0
|
|
20241101,121500,16817020,459,459,459,459,0
|
|
20241101,121400,16817020,459,459,459,459,0
|
|
20241101,121300,16817020,459,459,459,459,0
|
|
20241101,121200,16817020,459,459,459,459,0
|
|
20241101,121100,16817020,459,459,459,459,0
|
|
20241101,121000,16817020,459,459,459,459,0
|
|
20241101,120900,16817020,459,459,459,459,0
|
|
20241101,120800,16817020,459,459,459,459,0
|
|
20241101,120700,16817020,459,459,459,459,0
|
|
20241101,120600,16817020,459,459,459,459,0
|
|
20241101,120500,16817020,459,459,459,459,0
|
|
20241101,120400,16817020,459,459,459,459,0
|
|
20241101,120300,16817020,459,459,459,459,0
|
|
20241101,120200,16817020,459,459,459,459,0
|
|
20241101,120100,16817020,459,459,459,459,0
|
|
20241101,120000,16817020,459,459,459,459,0
|
|
20241101,115900,16817020,459,459,459,459,0
|
|
20241101,115800,16817020,459,459,459,459,0
|
|
20241101,115700,16817020,459,459,459,459,0
|
|
20241101,115600,16817020,459,459,459,459,0
|
|
20241101,115500,16817020,459,459,459,459,0
|
|
20241101,115400,16817020,459,459,459,459,0
|
|
20241101,115300,16817020,459,459,459,459,0
|
|
20241101,115200,16817020,459,459,459,459,0
|
|
20241101,115100,16817020,459,459,459,459,0
|
|
20241101,115000,16817020,459,458,459,458,30
|
|
20241101,114900,16803278,456,456,456,456,0
|
|
20241101,114800,16803278,456,456,456,456,0
|
|
20241101,114700,16803278,456,456,456,456,0
|
|
20241101,114600,16803278,456,456,456,456,0
|
|
20241101,114500,16803278,456,456,456,456,0
|
|
20241101,114400,16803278,456,456,456,456,11
|
|
20241101,114300,16798262,458,458,458,458,0
|
|
20241101,114200,16798262,458,458,458,458,100
|
|
20241101,114100,16752462,455,455,455,455,0
|
|
20241101,114000,16752462,455,455,455,455,0
|
|
20241101,113900,16752462,455,455,455,455,0
|
|
20241101,113800,16752462,455,455,455,455,0
|
|
20241101,113700,16752462,455,455,455,455,0
|
|
20241101,113600,16752462,455,455,455,455,0
|
|
20241101,113500,16752462,455,455,455,455,0
|
|
20241101,113400,16752462,455,455,455,455,0
|
|
20241101,113300,16752462,455,455,455,455,0
|
|
20241101,113200,16752462,455,455,455,455,0
|
|
20241101,113100,16752462,455,456,456,455,1000
|
|
20241101,113000,16296847,456,456,456,456,0
|
|
20241101,112900,16296847,456,456,456,456,0
|
|
20241101,112800,16296847,456,458,458,456,2000
|
|
20241101,112700,15384305,461,461,461,461,0
|
|
20241101,112600,15384305,461,461,461,461,0
|
|
20241101,112500,15384305,461,461,461,461,0
|
|
20241101,112400,15384305,461,461,461,461,1
|
|
20241101,112300,15383844,461,461,461,461,0
|
|
20241101,112200,15383844,461,461,461,461,0
|
|
20241101,112100,15383844,461,461,461,461,0
|
|
20241101,112000,15383844,461,461,461,461,0
|
|
20241101,111900,15383844,461,461,461,461,0
|
|
20241101,111800,15383844,461,461,461,461,0
|
|
20241101,111700,15383844,461,461,461,461,0
|
|
20241101,111600,15383844,461,461,461,461,0
|
|
20241101,111500,15383844,461,461,461,461,0
|
|
20241101,111400,15383844,461,461,461,461,0
|
|
20241101,111300,15383844,461,461,461,461,0
|
|
20241101,111200,15383844,461,461,461,461,0
|
|
20241101,111100,15383844,461,461,461,461,0
|
|
20241101,111000,15383844,461,461,461,461,0
|
|
20241101,110900,15383844,461,461,461,461,0
|
|
20241101,110800,15383844,461,461,461,461,0
|
|
20241101,110700,15383844,461,461,461,461,0
|
|
20241101,110600,15383844,461,461,461,461,0
|
|
20241101,110500,15383844,461,461,461,461,0
|
|
20241101,110400,15383844,461,461,461,461,0
|
|
20241101,110300,15383844,461,461,461,461,0
|
|
20241101,110200,15383844,461,461,461,461,1
|
|
20241101,110100,15383383,458,458,458,458,0
|
|
20241101,110000,15383383,458,458,458,458,2000
|
|
20241101,105900,14467383,461,461,461,461,0
|
|
20241101,105800,14467383,461,461,461,461,0
|
|
20241101,105700,14467383,461,461,461,461,0
|
|
20241101,105600,14467383,461,461,461,461,0
|
|
20241101,105500,14467383,461,461,461,461,0
|
|
20241101,105400,14467383,461,461,461,461,0
|
|
20241101,105300,14467383,461,461,461,461,30
|
|
20241101,105200,14453553,461,461,461,461,0
|
|
20241101,105100,14453553,461,461,461,461,0
|
|
20241101,105000,14453553,461,461,461,461,1
|
|
20241101,104900,14453092,461,461,461,461,0
|
|
20241101,104800,14453092,461,461,461,461,1
|
|
20241101,104700,14452631,458,458,458,458,0
|
|
20241101,104600,14452631,458,458,458,458,0
|
|
20241101,104500,14452631,458,458,458,458,0
|
|
20241101,104400,14452631,458,458,458,458,725
|
|
20241101,104300,14120581,461,461,461,461,0
|
|
20241101,104200,14120581,461,461,461,461,1
|
|
20241101,104100,14120120,458,458,458,458,1000
|
|
20241101,104000,13662120,461,461,461,461,0
|
|
20241101,103900,13662120,461,461,461,461,0
|
|
20241101,103800,13662120,461,461,461,461,0
|
|
20241101,103700,13662120,461,459,461,458,501
|
|
20241101,103600,13432594,459,459,459,459,500
|
|
20241101,103500,13203094,461,461,461,461,0
|
|
20241101,103400,13203094,461,461,461,461,1
|
|
20241101,103300,13202633,459,459,459,459,106
|
|
20241101,103200,13153979,458,457,458,457,5059
|
|
20241101,103100,10837017,458,458,458,458,1
|
|
20241101,103000,10836559,455,456,456,455,2000
|
|
20241101,102900,9926459,461,456,461,456,1001
|
|
20241101,102800,9469998,461,461,461,461,0
|
|
20241101,102700,9469998,461,461,461,461,0
|
|
20241101,102600,9469998,461,461,461,461,0
|
|
20241101,102500,9469998,461,461,461,461,0
|
|
20241101,102400,9469998,461,461,461,461,0
|
|
20241101,102300,9469998,461,461,461,461,0
|
|
20241101,102200,9469998,461,461,461,461,0
|
|
20241101,102100,9469998,461,461,461,461,0
|
|
20241101,102000,9469998,461,461,461,461,0
|
|
20241101,101900,9469998,461,461,461,461,0
|
|
20241101,101800,9469998,461,461,461,461,0
|
|
20241101,101700,9469998,461,461,461,461,0
|
|
20241101,101600,9469998,461,461,461,461,0
|
|
20241101,101500,9469998,461,461,461,461,5
|
|
20241101,101400,9467693,461,461,461,461,0
|
|
20241101,101300,9467693,461,461,461,461,0
|
|
20241101,101200,9467693,461,456,461,455,375
|
|
20241101,101100,9297052,455,457,457,455,780
|
|
20241101,101000,8941751,461,457,461,457,501
|
|
20241101,100900,8712790,457,457,457,457,2000
|
|
20241101,100800,7798790,457,458,458,457,1000
|
|
20241101,100700,7341547,462,462,462,462,0
|
|
20241101,100600,7341547,462,462,462,462,0
|
|
20241101,100500,7341547,462,462,462,462,0
|
|
20241101,100400,7341547,462,462,462,462,0
|
|
20241101,100300,7341547,462,462,462,462,0
|
|
20241101,100200,7341547,462,462,462,462,0
|
|
20241101,100100,7341547,462,462,462,462,1
|
|
20241101,100000,7341085,459,459,459,459,50
|
|
20241101,095900,7318135,462,462,462,462,0
|
|
20241101,095800,7318135,462,462,462,462,0
|
|
20241101,095700,7318135,462,462,462,462,0
|
|
20241101,095600,7318135,462,458,462,458,258
|
|
20241101,095500,7199967,458,458,458,458,243
|
|
20241101,095400,7088673,462,459,462,458,4001
|
|
20241101,095300,5256210,462,462,462,462,50
|
|
20241101,095200,5233110,462,462,462,462,0
|
|
20241101,095100,5233110,462,459,462,459,301
|
|
20241101,095000,5094948,462,462,462,462,0
|
|
20241101,094900,5094948,462,462,462,462,0
|
|
20241101,094800,5094948,462,462,462,462,0
|
|
20241101,094700,5094948,462,462,462,462,0
|
|
20241101,094600,5094948,462,462,462,462,0
|
|
20241101,094500,5094948,462,462,462,462,0
|
|
20241101,094400,5094948,462,462,462,462,20
|
|
20241101,094300,5085708,462,462,462,462,0
|
|
20241101,094200,5085708,462,462,462,462,0
|
|
20241101,094100,5085708,462,462,462,462,0
|
|
20241101,094000,5085708,462,462,462,462,0
|
|
20241101,093900,5085708,462,462,462,462,0
|
|
20241101,093800,5085708,462,462,462,462,0
|
|
20241101,093700,5085708,462,462,462,462,0
|
|
20241101,093600,5085708,462,462,462,462,10
|
|
20241101,093500,5081088,462,462,462,462,10
|
|
20241101,093400,5076468,462,462,462,462,0
|
|
20241101,093300,5076468,462,462,462,462,0
|
|
20241101,093200,5076468,462,462,462,462,0
|
|
20241101,093100,5076468,462,462,462,462,0
|
|
20241101,093000,5076468,462,462,462,462,0
|
|
20241101,092900,5076468,462,462,462,462,0
|
|
20241101,092800,5076468,462,462,462,462,0
|
|
20241101,092700,5076468,462,462,462,462,1
|
|
20241101,092600,5076006,459,462,462,459,51
|
|
20241101,092500,5052447,462,462,462,462,0
|
|
20241101,092400,5052447,462,462,462,462,0
|
|
20241101,092300,5052447,462,462,462,462,0
|
|
20241101,092200,5052447,462,462,462,462,0
|
|
20241101,092100,5052447,462,459,462,459,201
|
|
20241101,092000,4960185,464,459,465,459,988
|
|
20241101,091900,4506682,465,465,465,465,1
|
|
20241101,091800,4506217,458,465,465,458,501
|
|
20241101,091700,4276039,464,464,464,464,0
|
|
20241101,091600,4276039,464,464,464,464,72
|
|
20241101,091500,4242631,464,464,464,464,1460
|
|
20241101,091400,3565191,466,466,466,466,72
|
|
20241101,091300,3531639,464,464,464,464,15
|
|
20241101,091200,3524679,464,465,466,464,995
|
|
20241101,091100,3062896,466,466,466,466,0
|
|
20241101,091000,3062896,466,466,466,466,1
|
|
20241101,090900,3062430,462,465,466,462,93
|
|
20241101,090800,3019204,466,462,466,460,5502
|
|
20241101,090700,486516,467,467,468,467,4
|
|
20241101,090600,484647,469,469,469,469,0
|
|
20241101,090500,484647,469,467,469,467,5
|
|
20241101,090400,482308,469,469,469,469,4
|
|
20241101,090300,480432,462,468,469,462,5
|
|
20241101,090200,478103,470,469,470,469,6
|
|
20241101,090100,475287,471,471,471,471,1
|
|
20241101,090000,474816,468,472,472,468,1006
|