578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183500,58254088,573,573,573,573,1472
|
|
20241101,183400,58254088,573,573,573,573,0
|
|
20241101,183300,58254088,573,573,573,573,0
|
|
20241101,183200,58254088,573,573,573,573,0
|
|
20241101,183100,58254088,573,573,573,573,0
|
|
20241101,183000,58254088,573,573,573,573,0
|
|
20241101,182900,58254088,573,573,573,573,0
|
|
20241101,182800,58254088,573,573,573,573,0
|
|
20241101,182700,58254088,573,573,573,573,0
|
|
20241101,182600,58254088,573,573,573,573,0
|
|
20241101,182500,58254088,573,573,573,573,0
|
|
20241101,182400,58254088,573,573,573,573,0
|
|
20241101,182300,58254088,573,573,573,573,0
|
|
20241101,182200,58254088,573,573,573,573,0
|
|
20241101,182100,58254088,573,573,573,573,0
|
|
20241101,182000,58254088,573,573,573,573,0
|
|
20241101,181900,58254088,573,573,573,573,0
|
|
20241101,181800,58254088,573,573,573,573,0
|
|
20241101,181700,58254088,573,573,573,573,0
|
|
20241101,181600,58254088,573,573,573,573,0
|
|
20241101,181500,58254088,573,573,573,573,0
|
|
20241101,181400,58254088,573,573,573,573,0
|
|
20241101,181300,58254088,573,573,573,573,0
|
|
20241101,181200,58254088,573,573,573,573,0
|
|
20241101,181100,58254088,573,573,573,573,0
|
|
20241101,181000,58254088,573,573,573,573,0
|
|
20241101,180900,58254088,573,573,573,573,0
|
|
20241101,180800,58254088,573,573,573,573,0
|
|
20241101,180700,58254088,573,573,573,573,0
|
|
20241101,180600,58254088,573,573,573,573,0
|
|
20241101,180500,58254088,573,573,573,573,1472
|
|
20241101,180400,58254088,573,573,573,573,0
|
|
20241101,180300,58254088,573,573,573,573,0
|
|
20241101,180200,58254088,573,573,573,573,0
|
|
20241101,180100,58254088,573,573,573,573,0
|
|
20241101,180000,58254088,573,573,573,573,0
|
|
20241101,175900,58254088,573,573,573,573,0
|
|
20241101,175800,58254088,573,573,573,573,0
|
|
20241101,175700,58254088,573,573,573,573,0
|
|
20241101,175600,58254088,573,573,573,573,0
|
|
20241101,175500,58254088,573,573,573,573,0
|
|
20241101,175400,58254088,573,573,573,573,0
|
|
20241101,175300,58254088,573,573,573,573,0
|
|
20241101,175200,58254088,573,573,573,573,0
|
|
20241101,175100,58254088,573,573,573,573,0
|
|
20241101,175000,58254088,573,573,573,573,0
|
|
20241101,174900,58254088,573,573,573,573,0
|
|
20241101,174800,58254088,573,573,573,573,0
|
|
20241101,174700,58254088,573,573,573,573,0
|
|
20241101,174600,58254088,573,573,573,573,0
|
|
20241101,174500,58254088,573,573,573,573,0
|
|
20241101,174400,58254088,573,573,573,573,0
|
|
20241101,174300,58254088,573,573,573,573,0
|
|
20241101,174200,58254088,573,573,573,573,0
|
|
20241101,174100,58254088,573,573,573,573,0
|
|
20241101,174000,58254088,573,573,573,573,0
|
|
20241101,173900,58254088,573,573,573,573,0
|
|
20241101,173800,58254088,573,573,573,573,0
|
|
20241101,173700,58254088,573,573,573,573,0
|
|
20241101,173600,58254088,573,573,573,573,0
|
|
20241101,173500,58254088,573,573,573,573,1472
|
|
20241101,173400,58254088,573,573,573,573,0
|
|
20241101,173300,58254088,573,573,573,573,0
|
|
20241101,173200,58254088,573,573,573,573,0
|
|
20241101,173100,58254088,573,573,573,573,0
|
|
20241101,173000,58254088,573,573,573,573,0
|
|
20241101,172900,58254088,573,573,573,573,0
|
|
20241101,172800,58254088,573,573,573,573,0
|
|
20241101,172700,58254088,573,573,573,573,0
|
|
20241101,172600,58254088,573,573,573,573,0
|
|
20241101,172500,58254088,573,573,573,573,0
|
|
20241101,172400,58254088,573,573,573,573,0
|
|
20241101,172300,58254088,573,573,573,573,0
|
|
20241101,172200,58254088,573,573,573,573,0
|
|
20241101,172100,58254088,573,573,573,573,0
|
|
20241101,172000,58254088,573,573,573,573,0
|
|
20241101,171900,58254088,573,573,573,573,0
|
|
20241101,171800,58254088,573,573,573,573,0
|
|
20241101,171700,58254088,573,573,573,573,0
|
|
20241101,171600,58254088,573,573,573,573,0
|
|
20241101,171500,58254088,573,573,573,573,0
|
|
20241101,171400,58254088,573,573,573,573,0
|
|
20241101,171300,58254088,573,573,573,573,0
|
|
20241101,171200,58254088,573,573,573,573,0
|
|
20241101,171100,58254088,573,573,573,573,0
|
|
20241101,171000,58254088,573,573,573,573,0
|
|
20241101,170900,58254088,573,573,573,573,0
|
|
20241101,170800,58254088,573,573,573,573,0
|
|
20241101,170700,58254088,573,573,573,573,0
|
|
20241101,170600,58254088,573,573,573,573,0
|
|
20241101,170500,58254088,573,573,573,573,1472
|
|
20241101,170400,58254088,573,573,573,573,0
|
|
20241101,170300,58254088,573,573,573,573,0
|
|
20241101,170200,58254088,573,573,573,573,0
|
|
20241101,170100,58254088,573,573,573,573,0
|
|
20241101,170000,58254088,573,573,573,573,0
|
|
20241101,165900,58254088,573,573,573,573,0
|
|
20241101,165800,58254088,573,573,573,573,0
|
|
20241101,165700,58254088,573,573,573,573,0
|
|
20241101,165600,58254088,573,573,573,573,0
|
|
20241101,165500,58254088,573,573,573,573,0
|
|
20241101,165400,58254088,573,573,573,573,0
|
|
20241101,165300,58254088,573,573,573,573,0
|
|
20241101,165200,58254088,573,573,573,573,0
|
|
20241101,165100,58254088,573,573,573,573,0
|
|
20241101,165000,58254088,573,573,573,573,0
|
|
20241101,164900,58254088,573,573,573,573,0
|
|
20241101,164800,58254088,573,573,573,573,0
|
|
20241101,164700,58254088,573,573,573,573,0
|
|
20241101,164600,58254088,573,573,573,573,0
|
|
20241101,164500,58254088,573,573,573,573,0
|
|
20241101,164400,58254088,573,573,573,573,0
|
|
20241101,164300,58254088,573,573,573,573,0
|
|
20241101,164200,58254088,573,573,573,573,0
|
|
20241101,164100,58254088,573,573,573,573,0
|
|
20241101,164000,58254088,573,573,573,573,0
|
|
20241101,163900,58254088,573,573,573,573,0
|
|
20241101,163800,58254088,573,573,573,573,0
|
|
20241101,163700,58254088,573,573,573,573,0
|
|
20241101,163600,58254088,573,573,573,573,0
|
|
20241101,163500,58254088,573,573,573,573,1472
|
|
20241101,163400,58254088,573,573,573,573,0
|
|
20241101,163300,58254088,573,573,573,573,0
|
|
20241101,163200,58254088,573,573,573,573,0
|
|
20241101,163100,58254088,573,573,573,573,0
|
|
20241101,163000,58254088,573,573,573,573,0
|
|
20241101,162900,58254088,573,573,573,573,0
|
|
20241101,162800,58254088,573,573,573,573,0
|
|
20241101,162700,58254088,573,573,573,573,0
|
|
20241101,162600,58254088,573,573,573,573,0
|
|
20241101,162500,58254088,573,573,573,573,0
|
|
20241101,162400,58254088,573,573,573,573,0
|
|
20241101,162300,58254088,573,573,573,573,0
|
|
20241101,162200,58254088,573,573,573,573,0
|
|
20241101,162100,58254088,573,573,573,573,0
|
|
20241101,162000,58254088,573,573,573,573,0
|
|
20241101,161900,58254088,573,573,573,573,0
|
|
20241101,161800,58254088,573,573,573,573,0
|
|
20241101,161700,58254088,573,573,573,573,0
|
|
20241101,161600,58254088,573,573,573,573,0
|
|
20241101,161500,58254088,573,573,573,573,0
|
|
20241101,161400,58254088,573,573,573,573,0
|
|
20241101,161300,58254088,573,573,573,573,0
|
|
20241101,161200,58254088,573,573,573,573,0
|
|
20241101,161100,58254088,573,573,573,573,0
|
|
20241101,161000,58254088,573,573,573,573,0
|
|
20241101,160900,58254088,573,573,573,573,0
|
|
20241101,160800,58254088,573,573,573,573,0
|
|
20241101,160700,58254088,573,573,573,573,0
|
|
20241101,160600,58254088,573,573,573,573,0
|
|
20241101,160500,58254088,573,573,573,573,1472
|
|
20241101,160400,58254088,573,573,573,573,0
|
|
20241101,160300,58254088,573,573,573,573,0
|
|
20241101,160200,58254088,573,573,573,573,0
|
|
20241101,160100,58254088,573,573,573,573,0
|
|
20241101,160000,58254088,573,573,573,573,0
|
|
20241101,155900,58254088,573,573,573,573,0
|
|
20241101,155800,58254088,573,573,573,573,0
|
|
20241101,155700,58254088,573,573,573,573,0
|
|
20241101,155600,58254088,573,573,573,573,0
|
|
20241101,155500,58254088,573,573,573,573,0
|
|
20241101,155400,58254088,573,573,573,573,0
|
|
20241101,155300,58254088,573,573,573,573,0
|
|
20241101,155200,58254088,573,573,573,573,0
|
|
20241101,155100,58254088,573,573,573,573,0
|
|
20241101,155000,58254088,573,573,573,573,0
|
|
20241101,154900,58254088,573,573,573,573,0
|
|
20241101,154800,58254088,573,573,573,573,0
|
|
20241101,154700,58254088,573,573,573,573,0
|
|
20241101,154600,58254088,573,573,573,573,0
|
|
20241101,154500,58254088,573,573,573,573,0
|
|
20241101,154400,58254088,573,573,573,573,0
|
|
20241101,154300,58254088,573,573,573,573,0
|
|
20241101,154200,58254088,573,573,573,573,0
|
|
20241101,154100,58254088,573,573,573,573,0
|
|
20241101,154000,58254088,573,573,573,573,0
|
|
20241101,153900,58254088,573,573,573,573,0
|
|
20241101,153800,58254088,573,573,573,573,0
|
|
20241101,153700,58254088,573,573,573,573,0
|
|
20241101,153600,58254088,573,573,573,573,0
|
|
20241101,153500,58254088,573,573,573,573,1472
|
|
20241101,153400,58254088,573,573,573,573,0
|
|
20241101,153300,58254088,573,573,573,573,0
|
|
20241101,153200,58254088,573,573,573,573,0
|
|
20241101,153100,58254088,573,573,573,573,0
|
|
20241101,153000,58254088,573,573,573,573,1472
|
|
20241101,152900,57410632,575,575,575,575,0
|
|
20241101,152800,57410632,575,575,575,575,0
|
|
20241101,152700,57410632,575,575,575,575,0
|
|
20241101,152600,57410632,575,575,575,575,0
|
|
20241101,152500,57410632,575,575,575,575,0
|
|
20241101,152400,57410632,575,575,575,575,0
|
|
20241101,152300,57410632,575,575,575,575,0
|
|
20241101,152200,57410632,575,575,575,575,0
|
|
20241101,152100,57410632,575,575,575,575,0
|
|
20241101,152000,57410632,575,575,575,575,0
|
|
20241101,151900,57410632,575,573,575,573,4
|
|
20241101,151800,57408335,572,573,573,572,32
|
|
20241101,151700,57390020,574,574,574,574,0
|
|
20241101,151600,57390020,574,572,574,572,3
|
|
20241101,151500,57388301,567,574,574,567,3903
|
|
20241101,151400,55161739,574,574,574,574,0
|
|
20241101,151300,55161739,574,574,574,574,81
|
|
20241101,151200,55115245,574,574,574,574,0
|
|
20241101,151100,55115245,574,574,574,574,0
|
|
20241101,151000,55115245,574,574,574,574,164
|
|
20241101,150900,55021109,577,577,577,577,0
|
|
20241101,150800,55021109,577,577,577,577,0
|
|
20241101,150700,55021109,577,577,577,577,0
|
|
20241101,150600,55021109,577,577,577,577,0
|
|
20241101,150500,55021109,577,577,577,577,0
|
|
20241101,150400,55021109,577,577,577,577,88
|
|
20241101,150300,54970333,577,577,577,577,0
|
|
20241101,150200,54970333,577,577,577,577,0
|
|
20241101,150100,54970333,577,574,577,574,3610
|
|
20241101,150000,52898187,574,574,574,574,0
|
|
20241101,145900,52898187,574,574,574,574,0
|
|
20241101,145800,52898187,574,578,578,574,2
|
|
20241101,145700,52897035,579,579,579,577,2002
|
|
20241101,145600,51741876,580,578,580,576,2017
|
|
20241101,145500,50580038,577,572,577,572,6
|
|
20241101,145400,50576587,572,572,572,572,0
|
|
20241101,145300,50576587,572,572,572,572,0
|
|
20241101,145200,50576587,572,575,575,572,5
|
|
20241101,145100,50573722,575,577,577,575,8
|
|
20241101,145000,50569118,576,575,576,575,2
|
|
20241101,144900,50567967,574,571,574,571,4
|
|
20241101,144800,50565677,570,570,570,570,1
|
|
20241101,144700,50565107,569,569,569,569,0
|
|
20241101,144600,50565107,569,569,569,569,0
|
|
20241101,144500,50565107,569,569,569,569,0
|
|
20241101,144400,50565107,569,569,569,569,0
|
|
20241101,144300,50565107,569,569,569,569,0
|
|
20241101,144200,50565107,569,569,569,569,0
|
|
20241101,144100,50565107,569,569,569,569,0
|
|
20241101,144000,50565107,569,569,569,569,0
|
|
20241101,143900,50565107,569,569,569,569,0
|
|
20241101,143800,50565107,569,569,569,569,1141
|
|
20241101,143700,49915878,569,569,569,569,0
|
|
20241101,143600,49915878,569,569,569,569,0
|
|
20241101,143500,49915878,569,569,569,569,1
|
|
20241101,143400,49915309,569,569,569,569,0
|
|
20241101,143300,49915309,569,569,569,569,2
|
|
20241101,143200,49914171,568,568,568,568,0
|
|
20241101,143100,49914171,568,568,568,568,1789
|
|
20241101,143000,48898019,569,569,569,569,0
|
|
20241101,142900,48898019,569,569,569,569,0
|
|
20241101,142800,48898019,569,569,569,569,0
|
|
20241101,142700,48898019,569,569,569,569,0
|
|
20241101,142600,48898019,569,569,569,569,0
|
|
20241101,142500,48898019,569,569,569,569,0
|
|
20241101,142400,48898019,569,569,569,569,0
|
|
20241101,142300,48898019,569,569,569,569,12
|
|
20241101,142200,48891191,569,569,569,569,0
|
|
20241101,142100,48891191,569,569,569,569,0
|
|
20241101,142000,48891191,569,569,569,569,0
|
|
20241101,141900,48891191,569,569,569,569,0
|
|
20241101,141800,48891191,569,569,569,569,4
|
|
20241101,141700,48888915,569,569,569,569,0
|
|
20241101,141600,48888915,569,569,569,569,0
|
|
20241101,141500,48888915,569,569,569,569,0
|
|
20241101,141400,48888915,569,569,569,569,0
|
|
20241101,141300,48888915,569,569,569,569,0
|
|
20241101,141200,48888915,569,569,569,569,0
|
|
20241101,141100,48888915,569,569,569,569,10
|
|
20241101,141000,48883225,569,569,569,569,145
|
|
20241101,140900,48800720,570,570,570,570,0
|
|
20241101,140800,48800720,570,570,570,570,0
|
|
20241101,140700,48800720,570,570,570,570,0
|
|
20241101,140600,48800720,570,570,570,570,0
|
|
20241101,140500,48800720,570,570,570,570,0
|
|
20241101,140400,48800720,570,570,570,570,0
|
|
20241101,140300,48800720,570,570,570,570,11
|
|
20241101,140200,48794450,570,570,570,570,26
|
|
20241101,140100,48779630,570,570,570,570,1
|
|
20241101,140000,48779060,571,571,571,571,0
|
|
20241101,135900,48779060,571,571,571,571,0
|
|
20241101,135800,48779060,571,571,571,571,0
|
|
20241101,135700,48779060,571,571,571,571,3
|
|
20241101,135600,48777347,570,570,570,570,0
|
|
20241101,135500,48777347,570,570,570,570,0
|
|
20241101,135400,48777347,570,570,570,570,0
|
|
20241101,135300,48777347,570,570,570,570,0
|
|
20241101,135200,48777347,570,570,570,570,0
|
|
20241101,135100,48777347,570,571,571,570,11300
|
|
20241101,135000,42336236,571,571,571,571,0
|
|
20241101,134900,42336236,571,571,571,571,0
|
|
20241101,134800,42336236,571,571,571,571,0
|
|
20241101,134700,42336236,571,571,571,571,0
|
|
20241101,134600,42336236,571,571,571,571,0
|
|
20241101,134500,42336236,571,571,571,571,585
|
|
20241101,134400,42002201,572,572,572,572,31
|
|
20241101,134300,41984469,572,572,572,572,429
|
|
20241101,134200,41739081,572,572,572,572,0
|
|
20241101,134100,41739081,572,572,572,572,0
|
|
20241101,134000,41739081,572,572,572,572,0
|
|
20241101,133900,41739081,572,572,572,572,0
|
|
20241101,133800,41739081,572,572,572,572,0
|
|
20241101,133700,41739081,572,572,572,572,474
|
|
20241101,133600,41467953,572,572,572,572,0
|
|
20241101,133500,41467953,572,572,572,572,100
|
|
20241101,133400,41410753,573,573,573,573,100
|
|
20241101,133300,41353453,573,573,573,573,0
|
|
20241101,133200,41353453,573,573,573,573,0
|
|
20241101,133100,41353453,573,573,573,573,0
|
|
20241101,133000,41353453,573,573,573,573,0
|
|
20241101,132900,41353453,573,573,573,573,0
|
|
20241101,132800,41353453,573,573,573,573,200
|
|
20241101,132700,41238853,572,572,572,572,0
|
|
20241101,132600,41238853,572,572,572,572,0
|
|
20241101,132500,41238853,572,572,572,572,0
|
|
20241101,132400,41238853,572,572,572,572,0
|
|
20241101,132300,41238853,572,572,572,572,0
|
|
20241101,132200,41238853,572,572,572,572,0
|
|
20241101,132100,41238853,572,572,572,572,0
|
|
20241101,132000,41238853,572,572,572,572,0
|
|
20241101,131900,41238853,572,572,572,572,0
|
|
20241101,131800,41238853,572,572,572,572,0
|
|
20241101,131700,41238853,572,572,572,572,0
|
|
20241101,131600,41238853,572,572,572,572,0
|
|
20241101,131500,41238853,572,572,572,572,6
|
|
20241101,131400,41235421,575,575,575,575,0
|
|
20241101,131300,41235421,575,575,575,575,0
|
|
20241101,131200,41235421,575,575,575,575,0
|
|
20241101,131100,41235421,575,575,575,575,0
|
|
20241101,131000,41235421,575,575,575,575,0
|
|
20241101,130900,41235421,575,575,575,575,0
|
|
20241101,130800,41235421,575,575,575,575,0
|
|
20241101,130700,41235421,575,575,575,575,40
|
|
20241101,130600,41212421,575,575,575,575,674
|
|
20241101,130500,40824871,575,575,575,575,1188
|
|
20241101,130400,40141771,575,573,575,573,4079
|
|
20241101,130300,37797286,572,572,572,572,0
|
|
20241101,130200,37797286,572,572,572,572,0
|
|
20241101,130100,37797286,572,572,572,572,0
|
|
20241101,130000,37797286,572,572,572,572,0
|
|
20241101,125900,37797286,572,572,572,572,583
|
|
20241101,125800,37463810,570,570,570,570,1
|
|
20241101,125700,37463240,571,571,571,571,2
|
|
20241101,125600,37462098,571,571,571,571,0
|
|
20241101,125500,37462098,571,571,571,571,0
|
|
20241101,125400,37462098,571,571,571,571,106
|
|
20241101,125300,37401572,572,572,572,572,0
|
|
20241101,125200,37401572,572,572,572,572,0
|
|
20241101,125100,37401572,572,572,572,572,38
|
|
20241101,125000,37379836,572,572,572,572,0
|
|
20241101,124900,37379836,572,572,572,572,2
|
|
20241101,124800,37378692,572,572,572,572,20
|
|
20241101,124700,37367252,572,573,573,572,260
|
|
20241101,124600,37218312,573,573,573,573,40
|
|
20241101,124500,37195392,573,573,573,573,60
|
|
20241101,124400,37161012,573,573,573,573,40
|
|
20241101,124300,37138092,573,573,573,573,40
|
|
20241101,124200,37115172,573,573,573,573,40
|
|
20241101,124100,37092252,573,573,573,573,40
|
|
20241101,124000,37069332,573,573,573,573,20
|
|
20241101,123900,37057872,573,573,573,573,43
|
|
20241101,123800,37033233,573,573,573,573,42
|
|
20241101,123700,37009167,573,573,573,573,20
|
|
20241101,123600,36997707,573,573,573,573,40
|
|
20241101,123500,36974787,573,573,573,573,20
|
|
20241101,123400,36963327,573,573,573,573,30
|
|
20241101,123300,36946137,573,573,573,573,0
|
|
20241101,123200,36946137,573,573,573,573,0
|
|
20241101,123100,36946137,573,573,573,573,0
|
|
20241101,123000,36946137,573,573,573,573,0
|
|
20241101,122900,36946137,573,573,573,573,1
|
|
20241101,122800,36945564,573,573,574,573,2062
|
|
20241101,122700,35764037,570,570,570,570,181
|
|
20241101,122600,35660867,570,570,570,570,0
|
|
20241101,122500,35660867,570,570,570,570,0
|
|
20241101,122400,35660867,570,570,570,570,0
|
|
20241101,122300,35660867,570,570,570,570,0
|
|
20241101,122200,35660867,570,570,570,570,175
|
|
20241101,122100,35561117,570,570,570,570,0
|
|
20241101,122000,35561117,570,570,570,570,10
|
|
20241101,121900,35555417,569,570,570,569,7
|
|
20241101,121800,35551429,570,569,570,569,6
|
|
20241101,121700,35548011,569,569,569,569,0
|
|
20241101,121600,35548011,569,569,569,569,0
|
|
20241101,121500,35548011,569,569,569,569,0
|
|
20241101,121400,35548011,569,569,569,569,22
|
|
20241101,121300,35535493,570,570,570,570,0
|
|
20241101,121200,35535493,570,570,570,570,0
|
|
20241101,121100,35535493,570,570,570,570,0
|
|
20241101,121000,35535493,570,570,570,570,0
|
|
20241101,120900,35535493,570,570,570,570,177
|
|
20241101,120800,35434603,570,570,570,570,1
|
|
20241101,120700,35434033,571,571,571,571,1
|
|
20241101,120600,35433462,570,570,570,570,168
|
|
20241101,120500,35337702,571,571,571,571,0
|
|
20241101,120400,35337702,571,571,571,571,0
|
|
20241101,120300,35337702,571,571,571,571,0
|
|
20241101,120200,35337702,571,571,571,571,0
|
|
20241101,120100,35337702,571,571,571,571,1
|
|
20241101,120000,35337131,569,569,569,569,0
|
|
20241101,115900,35337131,569,569,569,569,1
|
|
20241101,115800,35336562,569,569,569,569,1
|
|
20241101,115700,35335993,569,569,569,569,1
|
|
20241101,115600,35335424,572,572,572,572,0
|
|
20241101,115500,35335424,572,572,572,572,0
|
|
20241101,115400,35335424,572,572,572,572,0
|
|
20241101,115300,35335424,572,572,572,572,0
|
|
20241101,115200,35335424,572,572,572,572,0
|
|
20241101,115100,35335424,572,572,572,572,0
|
|
20241101,115000,35335424,572,572,572,572,0
|
|
20241101,114900,35335424,572,569,572,569,3
|
|
20241101,114800,35333714,570,570,570,570,1
|
|
20241101,114700,35333144,573,573,573,573,0
|
|
20241101,114600,35333144,573,570,573,570,5
|
|
20241101,114500,35330291,570,570,570,570,0
|
|
20241101,114400,35330291,570,570,570,570,196
|
|
20241101,114300,35218571,570,570,570,570,0
|
|
20241101,114200,35218571,570,572,572,570,5500
|
|
20241101,114100,32079058,573,573,573,573,1
|
|
20241101,114000,32078485,572,572,572,572,289
|
|
20241101,113900,31913177,571,571,571,571,3
|
|
20241101,113800,31911464,571,572,572,571,3
|
|
20241101,113700,31909750,572,572,572,572,0
|
|
20241101,113600,31909750,572,572,572,572,0
|
|
20241101,113500,31909750,572,572,572,572,62
|
|
20241101,113400,31874286,571,571,571,571,1
|
|
20241101,113300,31873715,571,571,571,571,0
|
|
20241101,113200,31873715,571,571,571,571,851
|
|
20241101,113100,31387794,571,571,571,571,0
|
|
20241101,113000,31387794,571,571,571,571,0
|
|
20241101,112900,31387794,571,569,571,569,2
|
|
20241101,112800,31386654,570,570,570,570,0
|
|
20241101,112700,31386654,570,570,570,570,0
|
|
20241101,112600,31386654,570,569,570,569,376
|
|
20241101,112500,31172339,570,570,570,569,47
|
|
20241101,112400,31145594,569,569,569,569,49
|
|
20241101,112300,31117713,573,573,573,573,0
|
|
20241101,112200,31117713,573,573,573,573,0
|
|
20241101,112100,31117713,573,573,573,573,0
|
|
20241101,112000,31117713,573,574,574,573,3648
|
|
20241101,111900,29027408,575,569,581,569,1754
|
|
20241101,111800,28020335,569,570,570,569,4224
|
|
20241101,111700,25612657,571,571,571,571,1
|
|
20241101,111600,25612086,571,571,571,571,131
|
|
20241101,111500,25537285,571,571,571,571,79
|
|
20241101,111400,25492176,570,570,570,570,1
|
|
20241101,111300,25491606,569,569,569,569,0
|
|
20241101,111200,25491606,569,569,569,569,0
|
|
20241101,111100,25491606,569,569,569,569,0
|
|
20241101,111000,25491606,569,569,569,569,0
|
|
20241101,110900,25491606,569,569,569,569,3
|
|
20241101,110800,25489899,572,572,572,572,0
|
|
20241101,110700,25489899,572,572,572,572,0
|
|
20241101,110600,25489899,572,572,572,572,0
|
|
20241101,110500,25489899,572,570,572,570,1151
|
|
20241101,110400,24833827,568,570,570,568,116
|
|
20241101,110300,24767937,568,568,568,568,0
|
|
20241101,110200,24767937,568,568,568,568,0
|
|
20241101,110100,24767937,568,568,568,568,0
|
|
20241101,110000,24767937,568,568,568,568,0
|
|
20241101,105900,24767937,568,568,568,568,3
|
|
20241101,105800,24766233,568,568,568,568,1
|
|
20241101,105700,24765665,570,570,570,570,0
|
|
20241101,105600,24765665,570,570,570,570,0
|
|
20241101,105500,24765665,570,570,570,570,0
|
|
20241101,105400,24765665,570,569,570,569,182
|
|
20241101,105300,24662103,569,569,569,569,0
|
|
20241101,105200,24662103,569,569,569,569,0
|
|
20241101,105100,24662103,569,569,569,569,0
|
|
20241101,105000,24662103,569,569,569,569,0
|
|
20241101,104900,24662103,569,569,569,569,1
|
|
20241101,104800,24661534,569,571,571,569,7
|
|
20241101,104700,24657544,570,570,570,570,0
|
|
20241101,104600,24657544,570,570,570,570,0
|
|
20241101,104500,24657544,570,570,570,570,0
|
|
20241101,104400,24657544,570,570,570,570,0
|
|
20241101,104300,24657544,570,570,570,570,0
|
|
20241101,104200,24657544,570,570,570,570,0
|
|
20241101,104100,24657544,570,570,570,570,0
|
|
20241101,104000,24657544,570,570,570,570,28
|
|
20241101,103900,24641584,568,569,570,568,117
|
|
20241101,103800,24574910,569,569,569,569,1
|
|
20241101,103700,24574341,570,571,571,570,74
|
|
20241101,103600,24532143,572,572,572,572,0
|
|
20241101,103500,24532143,572,572,572,572,2000
|
|
20241101,103400,23388143,573,573,573,573,52
|
|
20241101,103300,23358347,573,574,574,573,3000
|
|
20241101,103200,21638155,575,575,575,575,0
|
|
20241101,103100,21638155,575,575,575,575,0
|
|
20241101,103000,21638155,575,575,575,575,18
|
|
20241101,102900,21627805,575,576,576,575,19
|
|
20241101,102800,21616863,576,578,578,576,3
|
|
20241101,102700,21615133,576,576,576,576,0
|
|
20241101,102600,21615133,576,576,576,576,0
|
|
20241101,102500,21615133,576,576,576,576,1
|
|
20241101,102400,21614557,578,578,578,578,0
|
|
20241101,102300,21614557,578,578,578,578,0
|
|
20241101,102200,21614557,578,578,578,578,109
|
|
20241101,102100,21551555,577,577,577,577,0
|
|
20241101,102000,21551555,577,574,577,574,831
|
|
20241101,101900,21074495,573,573,573,573,2
|
|
20241101,101800,21073349,574,574,574,574,0
|
|
20241101,101700,21073349,574,574,574,574,0
|
|
20241101,101600,21073349,574,574,574,574,0
|
|
20241101,101500,21073349,574,574,574,574,0
|
|
20241101,101400,21073349,574,574,574,574,0
|
|
20241101,101300,21073349,574,574,574,574,0
|
|
20241101,101200,21073349,574,574,574,574,1
|
|
20241101,101100,21072775,573,573,573,573,0
|
|
20241101,101000,21072775,573,573,573,573,0
|
|
20241101,100900,21072775,573,573,573,573,2
|
|
20241101,100800,21071629,573,573,573,573,1
|
|
20241101,100700,21071056,574,574,574,574,0
|
|
20241101,100600,21071056,574,574,574,574,2
|
|
20241101,100500,21069908,573,573,573,573,89
|
|
20241101,100400,21018911,573,573,573,573,17
|
|
20241101,100300,21009170,573,573,573,573,0
|
|
20241101,100200,21009170,573,573,573,573,1
|
|
20241101,100100,21008597,571,571,571,571,0
|
|
20241101,100000,21008597,571,571,571,571,0
|
|
20241101,095900,21008597,571,571,571,571,1
|
|
20241101,095800,21008026,571,572,572,571,57
|
|
20241101,095700,20975423,573,573,573,573,0
|
|
20241101,095600,20975423,573,573,573,573,0
|
|
20241101,095500,20975423,573,573,573,573,0
|
|
20241101,095400,20975423,573,573,573,573,1
|
|
20241101,095300,20974850,572,572,572,572,0
|
|
20241101,095200,20974850,572,572,572,572,0
|
|
20241101,095100,20974850,572,574,574,572,54
|
|
20241101,095000,20943862,574,574,574,574,0
|
|
20241101,094900,20943862,574,574,574,574,1
|
|
20241101,094800,20943288,573,573,573,573,1
|
|
20241101,094700,20942715,577,578,578,577,649
|
|
20241101,094600,20567595,578,578,578,578,10
|
|
20241101,094500,20561815,579,574,579,574,2341
|
|
20241101,094400,19213262,575,572,575,572,655
|
|
20241101,094300,18837351,571,570,571,570,553
|
|
20241101,094200,18522140,569,569,569,569,0
|
|
20241101,094100,18522140,569,569,569,569,0
|
|
20241101,094000,18522140,569,569,569,569,0
|
|
20241101,093900,18522140,569,569,570,569,11
|
|
20241101,093800,18515873,569,569,569,569,12
|
|
20241101,093700,18509045,569,570,570,569,31
|
|
20241101,093600,18491405,569,569,569,569,199
|
|
20241101,093500,18378174,569,569,569,569,1
|
|
20241101,093400,18377605,568,568,568,568,0
|
|
20241101,093300,18377605,568,568,568,568,0
|
|
20241101,093200,18377605,568,567,568,567,15585
|
|
20241101,093100,9540909,567,567,567,567,7054
|
|
20241101,093000,5541291,566,566,566,566,0
|
|
20241101,092900,5541291,566,566,567,566,885
|
|
20241101,092800,5039499,566,567,567,566,491
|
|
20241101,092700,4761103,567,567,567,567,100
|
|
20241101,092600,4704403,566,566,566,566,1035
|
|
20241101,092500,4118593,566,566,566,566,0
|
|
20241101,092400,4118593,566,566,566,566,0
|
|
20241101,092300,4118593,566,566,566,566,0
|
|
20241101,092200,4118593,566,566,566,566,0
|
|
20241101,092100,4118593,566,566,566,566,0
|
|
20241101,092000,4118593,566,566,566,566,0
|
|
20241101,091900,4118593,566,566,566,566,2
|
|
20241101,091800,4117461,566,567,568,566,3007
|
|
20241101,091700,2409608,568,568,568,568,0
|
|
20241101,091600,2409608,568,566,568,566,160
|
|
20241101,091500,2318732,566,567,567,566,32
|
|
20241101,091400,2300619,566,566,566,566,0
|
|
20241101,091300,2300619,566,566,566,566,100
|
|
20241101,091200,2244019,567,567,567,567,0
|
|
20241101,091100,2244019,567,567,567,567,500
|
|
20241101,091000,1960519,565,572,572,565,1003
|
|
20241101,090900,1389530,571,571,571,571,1
|
|
20241101,090800,1388959,571,571,571,571,1
|
|
20241101,090700,1388388,571,571,571,571,0
|
|
20241101,090600,1388388,571,571,571,571,0
|
|
20241101,090500,1388388,571,571,571,571,0
|
|
20241101,090400,1388388,571,571,571,571,300
|
|
20241101,090300,1217088,571,571,571,571,0
|
|
20241101,090200,1217088,571,571,571,571,0
|
|
20241101,090100,1217088,571,574,574,571,380
|
|
20241101,090000,999130,576,582,582,575,874
|