578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183500,58401884,573,573,573,573,2918
|
|
20241104,183400,58401884,573,573,573,573,0
|
|
20241104,183300,58401884,573,573,573,573,0
|
|
20241104,183200,58401884,573,573,573,573,0
|
|
20241104,183100,58401884,573,573,573,573,0
|
|
20241104,183000,58401884,573,573,573,573,0
|
|
20241104,182900,58401884,573,573,573,573,0
|
|
20241104,182800,58401884,573,573,573,573,0
|
|
20241104,182700,58401884,573,573,573,573,0
|
|
20241104,182600,58401884,573,573,573,573,0
|
|
20241104,182500,58401884,573,573,573,573,0
|
|
20241104,182400,58401884,573,573,573,573,0
|
|
20241104,182300,58401884,573,573,573,573,0
|
|
20241104,182200,58401884,573,573,573,573,0
|
|
20241104,182100,58401884,573,573,573,573,0
|
|
20241104,182000,58401884,573,573,573,573,0
|
|
20241104,181900,58401884,573,573,573,573,0
|
|
20241104,181800,58401884,573,573,573,573,0
|
|
20241104,181700,58401884,573,573,573,573,0
|
|
20241104,181600,58401884,573,573,573,573,0
|
|
20241104,181500,58401884,573,573,573,573,0
|
|
20241104,181400,58401884,573,573,573,573,0
|
|
20241104,181300,58401884,573,573,573,573,0
|
|
20241104,181200,58401884,573,573,573,573,0
|
|
20241104,181100,58401884,573,573,573,573,0
|
|
20241104,181000,58401884,573,573,573,573,0
|
|
20241104,180900,58401884,573,573,573,573,0
|
|
20241104,180800,58401884,573,573,573,573,0
|
|
20241104,180700,58401884,573,573,573,573,0
|
|
20241104,180600,58401884,573,573,573,573,0
|
|
20241104,180500,58401884,573,573,573,573,2918
|
|
20241104,180400,58401884,573,573,573,573,0
|
|
20241104,180300,58401884,573,573,573,573,0
|
|
20241104,180200,58401884,573,573,573,573,0
|
|
20241104,180100,58401884,573,573,573,573,0
|
|
20241104,180000,58401884,573,573,573,573,0
|
|
20241104,175900,58401884,573,573,573,573,0
|
|
20241104,175800,58401884,573,573,573,573,0
|
|
20241104,175700,58401884,573,573,573,573,0
|
|
20241104,175600,58401884,573,573,573,573,0
|
|
20241104,175500,58401884,573,573,573,573,0
|
|
20241104,175400,58401884,573,573,573,573,0
|
|
20241104,175300,58401884,573,573,573,573,0
|
|
20241104,175200,58401884,573,573,573,573,0
|
|
20241104,175100,58401884,573,573,573,573,0
|
|
20241104,175000,58401884,573,573,573,573,0
|
|
20241104,174900,58401884,573,573,573,573,0
|
|
20241104,174800,58401884,573,573,573,573,0
|
|
20241104,174700,58401884,573,573,573,573,0
|
|
20241104,174600,58401884,573,573,573,573,0
|
|
20241104,174500,58401884,573,573,573,573,0
|
|
20241104,174400,58401884,573,573,573,573,0
|
|
20241104,174300,58401884,573,573,573,573,0
|
|
20241104,174200,58401884,573,573,573,573,0
|
|
20241104,174100,58401884,573,573,573,573,0
|
|
20241104,174000,58401884,573,573,573,573,0
|
|
20241104,173900,58401884,573,573,573,573,0
|
|
20241104,173800,58401884,573,573,573,573,0
|
|
20241104,173700,58401884,573,573,573,573,0
|
|
20241104,173600,58401884,573,573,573,573,0
|
|
20241104,173500,58401884,573,573,573,573,2918
|
|
20241104,173400,58401884,573,573,573,573,0
|
|
20241104,173300,58401884,573,573,573,573,0
|
|
20241104,173200,58401884,573,573,573,573,0
|
|
20241104,173100,58401884,573,573,573,573,0
|
|
20241104,173000,58401884,573,573,573,573,0
|
|
20241104,172900,58401884,573,573,573,573,0
|
|
20241104,172800,58401884,573,573,573,573,0
|
|
20241104,172700,58401884,573,573,573,573,0
|
|
20241104,172600,58401884,573,573,573,573,0
|
|
20241104,172500,58401884,573,573,573,573,0
|
|
20241104,172400,58401884,573,573,573,573,0
|
|
20241104,172300,58401884,573,573,573,573,0
|
|
20241104,172200,58401884,573,573,573,573,0
|
|
20241104,172100,58401884,573,573,573,573,0
|
|
20241104,172000,58401884,573,573,573,573,0
|
|
20241104,171900,58401884,573,573,573,573,0
|
|
20241104,171800,58401884,573,573,573,573,0
|
|
20241104,171700,58401884,573,573,573,573,0
|
|
20241104,171600,58401884,573,573,573,573,0
|
|
20241104,171500,58401884,573,573,573,573,0
|
|
20241104,171400,58401884,573,573,573,573,0
|
|
20241104,171300,58401884,573,573,573,573,0
|
|
20241104,171200,58401884,573,573,573,573,0
|
|
20241104,171100,58401884,573,573,573,573,0
|
|
20241104,171000,58401884,573,573,573,573,0
|
|
20241104,170900,58401884,573,573,573,573,0
|
|
20241104,170800,58401884,573,573,573,573,0
|
|
20241104,170700,58401884,573,573,573,573,0
|
|
20241104,170600,58401884,573,573,573,573,0
|
|
20241104,170500,58401884,573,573,573,573,2918
|
|
20241104,170400,58401884,573,573,573,573,0
|
|
20241104,170300,58401884,573,573,573,573,0
|
|
20241104,170200,58401884,573,573,573,573,0
|
|
20241104,170100,58401884,573,573,573,573,0
|
|
20241104,170000,58401884,573,573,573,573,0
|
|
20241104,165900,58401884,573,573,573,573,0
|
|
20241104,165800,58401884,573,573,573,573,0
|
|
20241104,165700,58401884,573,573,573,573,0
|
|
20241104,165600,58401884,573,573,573,573,0
|
|
20241104,165500,58401884,573,573,573,573,0
|
|
20241104,165400,58401884,573,573,573,573,0
|
|
20241104,165300,58401884,573,573,573,573,0
|
|
20241104,165200,58401884,573,573,573,573,0
|
|
20241104,165100,58401884,573,573,573,573,0
|
|
20241104,165000,58401884,573,573,573,573,0
|
|
20241104,164900,58401884,573,573,573,573,0
|
|
20241104,164800,58401884,573,573,573,573,0
|
|
20241104,164700,58401884,573,573,573,573,0
|
|
20241104,164600,58401884,573,573,573,573,0
|
|
20241104,164500,58401884,573,573,573,573,0
|
|
20241104,164400,58401884,573,573,573,573,0
|
|
20241104,164300,58401884,573,573,573,573,0
|
|
20241104,164200,58401884,573,573,573,573,0
|
|
20241104,164100,58401884,573,573,573,573,0
|
|
20241104,164000,58401884,573,573,573,573,0
|
|
20241104,163900,58401884,573,573,573,573,0
|
|
20241104,163800,58401884,573,573,573,573,0
|
|
20241104,163700,58401884,573,573,573,573,0
|
|
20241104,163600,58401884,573,573,573,573,0
|
|
20241104,163500,58401884,573,573,573,573,2918
|
|
20241104,163400,58401884,573,573,573,573,0
|
|
20241104,163300,58401884,573,573,573,573,0
|
|
20241104,163200,58401884,573,573,573,573,0
|
|
20241104,163100,58401884,573,573,573,573,0
|
|
20241104,163000,58401884,573,573,573,573,0
|
|
20241104,162900,58401884,573,573,573,573,0
|
|
20241104,162800,58401884,573,573,573,573,0
|
|
20241104,162700,58401884,573,573,573,573,0
|
|
20241104,162600,58401884,573,573,573,573,0
|
|
20241104,162500,58401884,573,573,573,573,0
|
|
20241104,162400,58401884,573,573,573,573,0
|
|
20241104,162300,58401884,573,573,573,573,0
|
|
20241104,162200,58401884,573,573,573,573,0
|
|
20241104,162100,58401884,573,573,573,573,0
|
|
20241104,162000,58401884,573,573,573,573,0
|
|
20241104,161900,58401884,573,573,573,573,0
|
|
20241104,161800,58401884,573,573,573,573,0
|
|
20241104,161700,58401884,573,573,573,573,0
|
|
20241104,161600,58401884,573,573,573,573,0
|
|
20241104,161500,58401884,573,573,573,573,0
|
|
20241104,161400,58401884,573,573,573,573,0
|
|
20241104,161300,58401884,573,573,573,573,0
|
|
20241104,161200,58401884,573,573,573,573,0
|
|
20241104,161100,58401884,573,573,573,573,0
|
|
20241104,161000,58401884,573,573,573,573,0
|
|
20241104,160900,58401884,573,573,573,573,0
|
|
20241104,160800,58401884,573,573,573,573,0
|
|
20241104,160700,58401884,573,573,573,573,0
|
|
20241104,160600,58401884,573,573,573,573,0
|
|
20241104,160500,58401884,573,573,573,573,2918
|
|
20241104,160400,58401884,573,573,573,573,0
|
|
20241104,160300,58401884,573,573,573,573,0
|
|
20241104,160200,58401884,573,573,573,573,0
|
|
20241104,160100,58401884,573,573,573,573,0
|
|
20241104,160000,58401884,573,573,573,573,0
|
|
20241104,155900,58401884,573,573,573,573,0
|
|
20241104,155800,58401884,573,573,573,573,0
|
|
20241104,155700,58401884,573,573,573,573,0
|
|
20241104,155600,58401884,573,573,573,573,0
|
|
20241104,155500,58401884,573,573,573,573,0
|
|
20241104,155400,58401884,573,573,573,573,0
|
|
20241104,155300,58401884,573,573,573,573,0
|
|
20241104,155200,58401884,573,573,573,573,0
|
|
20241104,155100,58401884,573,573,573,573,0
|
|
20241104,155000,58401884,573,573,573,573,0
|
|
20241104,154900,58401884,573,573,573,573,0
|
|
20241104,154800,58401884,573,573,573,573,0
|
|
20241104,154700,58401884,573,573,573,573,0
|
|
20241104,154600,58401884,573,573,573,573,0
|
|
20241104,154500,58401884,573,573,573,573,0
|
|
20241104,154400,58401884,573,573,573,573,0
|
|
20241104,154300,58401884,573,573,573,573,0
|
|
20241104,154200,58401884,573,573,573,573,0
|
|
20241104,154100,58401884,573,573,573,573,0
|
|
20241104,154000,58401884,573,573,573,573,0
|
|
20241104,153900,58401884,573,573,573,573,0
|
|
20241104,153800,58401884,573,573,573,573,0
|
|
20241104,153700,58401884,573,573,573,573,0
|
|
20241104,153600,58401884,573,573,573,573,0
|
|
20241104,153500,58401884,573,573,573,573,2918
|
|
20241104,153400,58401884,573,573,573,573,0
|
|
20241104,153300,58401884,573,573,573,573,0
|
|
20241104,153200,58401884,573,573,573,573,0
|
|
20241104,153100,58401884,573,573,573,573,0
|
|
20241104,153000,58401884,573,573,573,573,2918
|
|
20241104,152900,56729870,569,569,569,569,0
|
|
20241104,152800,56729870,569,569,569,569,0
|
|
20241104,152700,56729870,569,569,569,569,0
|
|
20241104,152600,56729870,569,569,569,569,0
|
|
20241104,152500,56729870,569,569,569,569,0
|
|
20241104,152400,56729870,569,569,569,569,0
|
|
20241104,152300,56729870,569,569,569,569,0
|
|
20241104,152200,56729870,569,569,569,569,0
|
|
20241104,152100,56729870,569,569,569,569,0
|
|
20241104,152000,56729870,569,569,569,569,0
|
|
20241104,151900,56729870,569,568,572,568,1734
|
|
20241104,151800,55741477,567,567,567,567,0
|
|
20241104,151700,55741477,567,567,567,567,0
|
|
20241104,151600,55741477,567,567,567,567,0
|
|
20241104,151500,55741477,567,567,567,567,20
|
|
20241104,151400,55730137,567,567,567,567,240
|
|
20241104,151300,55594057,566,566,566,566,1478
|
|
20241104,151200,54757509,567,568,568,567,3283
|
|
20241104,151100,52893949,568,568,568,568,1
|
|
20241104,151000,52893381,569,569,569,569,0
|
|
20241104,150900,52893381,569,569,569,569,0
|
|
20241104,150800,52893381,569,569,569,569,230
|
|
20241104,150700,52762511,568,568,568,568,0
|
|
20241104,150600,52762511,568,568,568,568,1
|
|
20241104,150500,52761943,569,569,569,569,0
|
|
20241104,150400,52761943,569,569,569,569,662
|
|
20241104,150300,52385265,569,569,569,569,0
|
|
20241104,150200,52385265,569,569,569,569,0
|
|
20241104,150100,52385265,569,569,569,569,1
|
|
20241104,150000,52384696,570,570,570,570,6
|
|
20241104,145900,52381276,569,569,569,569,1
|
|
20241104,145800,52380707,570,570,570,570,2
|
|
20241104,145700,52379567,569,569,569,569,1
|
|
20241104,145600,52378998,570,570,570,570,4
|
|
20241104,145500,52376718,569,570,570,569,2
|
|
20241104,145400,52375579,569,569,569,569,1
|
|
20241104,145300,52375010,570,570,570,570,1
|
|
20241104,145200,52374440,572,572,572,572,3
|
|
20241104,145100,52372724,569,569,569,569,1859
|
|
20241104,145000,51314953,569,569,569,569,2
|
|
20241104,144900,51313815,569,572,572,569,9420
|
|
20241104,144800,45952007,572,572,572,572,3
|
|
20241104,144700,45950291,572,572,572,572,0
|
|
20241104,144600,45950291,572,572,572,572,2
|
|
20241104,144500,45949147,572,572,572,572,0
|
|
20241104,144400,45949147,572,571,572,571,40
|
|
20241104,144300,45926304,572,572,572,572,0
|
|
20241104,144200,45926304,572,572,572,572,3
|
|
20241104,144100,45924588,572,572,572,572,1
|
|
20241104,144000,45924016,572,572,572,572,3
|
|
20241104,143900,45922300,572,572,572,572,0
|
|
20241104,143800,45922300,572,572,572,572,1
|
|
20241104,143700,45921728,572,572,572,572,4
|
|
20241104,143600,45919440,571,571,571,571,1
|
|
20241104,143500,45918869,573,573,573,573,0
|
|
20241104,143400,45918869,573,573,573,573,2
|
|
20241104,143300,45917723,573,573,573,573,5
|
|
20241104,143200,45914858,571,571,571,571,333
|
|
20241104,143100,45724715,571,571,571,571,0
|
|
20241104,143000,45724715,571,571,571,571,1
|
|
20241104,142900,45724144,571,571,571,571,3
|
|
20241104,142800,45722431,571,571,571,571,1
|
|
20241104,142700,45721860,571,571,571,571,2
|
|
20241104,142600,45720718,571,571,571,571,1
|
|
20241104,142500,45720147,570,570,571,570,192
|
|
20241104,142400,45610704,570,569,570,569,3
|
|
20241104,142300,45608995,570,570,570,570,1
|
|
20241104,142200,45608425,570,570,570,570,0
|
|
20241104,142100,45608425,570,570,570,570,3
|
|
20241104,142000,45606715,569,569,569,569,1
|
|
20241104,141900,45606146,570,570,570,570,3
|
|
20241104,141800,45604436,569,570,570,569,3
|
|
20241104,141700,45602727,570,570,570,570,3
|
|
20241104,141600,45601017,569,569,569,569,0
|
|
20241104,141500,45601017,569,569,569,569,28
|
|
20241104,141400,45585085,569,569,569,569,2
|
|
20241104,141300,45583947,569,568,569,568,2
|
|
20241104,141200,45582810,569,569,569,569,0
|
|
20241104,141100,45582810,569,568,569,568,3
|
|
20241104,141000,45581104,569,569,569,569,4
|
|
20241104,140900,45578828,569,567,569,567,1001
|
|
20241104,140800,45009941,569,569,569,569,0
|
|
20241104,140700,45009941,569,567,569,567,2
|
|
20241104,140600,45008805,569,569,569,569,4
|
|
20241104,140500,45006529,568,570,570,568,13000
|
|
20241104,140400,37614295,572,572,572,572,2
|
|
20241104,140300,37613151,570,570,570,570,283
|
|
20241104,140200,37451841,570,570,570,570,4
|
|
20241104,140100,37449561,570,570,570,570,0
|
|
20241104,140000,37449561,570,570,570,570,1
|
|
20241104,135900,37448991,570,570,570,570,0
|
|
20241104,135800,37448991,570,570,570,570,3
|
|
20241104,135700,37447281,570,570,570,570,1
|
|
20241104,135600,37446711,570,570,570,570,2
|
|
20241104,135500,37445571,570,570,570,570,2
|
|
20241104,135400,37444431,570,570,570,570,202
|
|
20241104,135300,37329291,570,570,570,570,2
|
|
20241104,135200,37328151,570,570,570,570,1
|
|
20241104,135100,37327581,570,570,570,570,2
|
|
20241104,135000,37326441,570,570,570,570,2
|
|
20241104,134900,37325301,570,570,570,570,0
|
|
20241104,134800,37325301,570,570,570,570,3
|
|
20241104,134700,37323591,570,570,570,570,4
|
|
20241104,134600,37321311,569,569,569,569,0
|
|
20241104,134500,37321311,569,569,569,569,1
|
|
20241104,134400,37320742,570,570,570,570,2
|
|
20241104,134300,37319602,570,570,570,570,3
|
|
20241104,134200,37317892,569,569,569,569,1
|
|
20241104,134100,37317323,571,571,571,571,0
|
|
20241104,134000,37317323,571,571,571,570,4
|
|
20241104,133900,37315040,571,571,571,571,4
|
|
20241104,133800,37312756,572,572,572,572,0
|
|
20241104,133700,37312756,572,572,572,572,1
|
|
20241104,133600,37312184,572,572,572,572,0
|
|
20241104,133500,37312184,572,572,572,572,4
|
|
20241104,133400,37309896,572,572,572,572,0
|
|
20241104,133300,37309896,572,572,572,572,2
|
|
20241104,133200,37308752,572,572,572,572,2
|
|
20241104,133100,37307608,572,571,572,571,3
|
|
20241104,133000,37305893,572,572,572,572,1
|
|
20241104,132900,37305321,573,573,573,573,70
|
|
20241104,132800,37265211,573,573,573,573,2
|
|
20241104,132700,37264065,573,573,573,573,2
|
|
20241104,132600,37262919,571,571,571,571,1
|
|
20241104,132500,37262348,570,568,570,568,2129
|
|
20241104,132400,36053074,569,572,575,569,8683
|
|
20241104,132300,31108197,572,572,572,572,0
|
|
20241104,132200,31108197,572,572,572,572,0
|
|
20241104,132100,31108197,572,571,572,571,302
|
|
20241104,132000,30935710,571,571,571,571,3
|
|
20241104,131900,30933997,571,571,571,571,0
|
|
20241104,131800,30933997,571,571,571,571,0
|
|
20241104,131700,30933997,571,571,571,571,4
|
|
20241104,131600,30931713,571,571,571,571,3
|
|
20241104,131500,30930000,571,571,571,571,0
|
|
20241104,131400,30930000,571,571,571,571,1
|
|
20241104,131300,30929429,569,571,571,569,1202
|
|
20241104,131200,30245487,571,571,571,571,2
|
|
20241104,131100,30244345,569,569,569,569,0
|
|
20241104,131000,30244345,569,569,569,569,875
|
|
20241104,130900,29746470,568,570,570,568,121
|
|
20241104,130800,29677736,570,570,570,570,2
|
|
20241104,130700,29676596,569,570,570,569,7232
|
|
20241104,130600,25554711,571,571,571,571,141
|
|
20241104,130500,25474200,571,571,571,571,318
|
|
20241104,130400,25292622,571,571,571,571,2
|
|
20241104,130300,25291480,571,571,571,571,0
|
|
20241104,130200,25291480,571,571,571,571,15
|
|
20241104,130100,25282915,571,571,571,571,4
|
|
20241104,130000,25280631,571,571,571,571,0
|
|
20241104,125900,25280631,571,571,571,571,1
|
|
20241104,125800,25280060,571,571,571,571,1
|
|
20241104,125700,25279489,571,571,571,571,3
|
|
20241104,125600,25277776,571,571,571,571,1
|
|
20241104,125500,25277205,571,571,571,571,2
|
|
20241104,125400,25276063,571,571,571,571,3
|
|
20241104,125300,25274350,571,571,571,571,3
|
|
20241104,125200,25272637,571,571,571,571,3
|
|
20241104,125100,25270924,571,571,571,571,1
|
|
20241104,125000,25270353,571,571,571,571,2
|
|
20241104,124900,25269211,571,571,571,571,2
|
|
20241104,124800,25268069,571,571,571,571,1
|
|
20241104,124700,25267498,571,571,571,571,2
|
|
20241104,124600,25266356,571,571,571,571,18
|
|
20241104,124500,25256078,571,571,571,571,1
|
|
20241104,124400,25255507,571,571,571,571,0
|
|
20241104,124300,25255507,571,571,571,571,1
|
|
20241104,124200,25254936,571,571,571,571,2
|
|
20241104,124100,25253794,571,570,571,570,144
|
|
20241104,124000,25171712,570,570,570,570,0
|
|
20241104,123900,25171712,570,570,570,570,2
|
|
20241104,123800,25170572,570,569,570,569,5
|
|
20241104,123700,25167723,570,570,570,570,1
|
|
20241104,123600,25167153,570,570,570,570,0
|
|
20241104,123500,25167153,570,569,570,569,1469
|
|
20241104,123400,24331291,569,569,569,569,13
|
|
20241104,123300,24323894,568,568,568,568,1
|
|
20241104,123200,24323326,569,569,569,569,1
|
|
20241104,123100,24322757,568,570,570,568,5
|
|
20241104,123000,24319911,570,570,570,570,2
|
|
20241104,122900,24318771,570,570,570,570,0
|
|
20241104,122800,24318771,570,570,570,570,2
|
|
20241104,122700,24317631,570,570,570,570,1
|
|
20241104,122600,24317061,570,570,570,570,2
|
|
20241104,122500,24315921,570,570,570,570,0
|
|
20241104,122400,24315921,570,570,570,570,3
|
|
20241104,122300,24314211,570,570,570,570,4
|
|
20241104,122200,24311931,570,570,570,570,1
|
|
20241104,122100,24311361,570,570,570,570,0
|
|
20241104,122000,24311361,570,570,570,570,1
|
|
20241104,121900,24310791,570,570,570,570,3
|
|
20241104,121800,24309081,570,570,570,570,1
|
|
20241104,121700,24308511,570,570,570,570,1
|
|
20241104,121600,24307941,570,570,570,570,2
|
|
20241104,121500,24306801,570,570,570,570,4
|
|
20241104,121400,24304521,570,570,570,570,0
|
|
20241104,121300,24304521,570,570,570,570,0
|
|
20241104,121200,24304521,570,570,570,570,1
|
|
20241104,121100,24303951,570,570,570,570,3
|
|
20241104,121000,24302241,570,570,570,570,1
|
|
20241104,120900,24301671,570,570,570,570,1
|
|
20241104,120800,24301101,570,570,570,570,3
|
|
20241104,120700,24299391,570,570,570,570,2
|
|
20241104,120600,24298251,570,570,570,570,1
|
|
20241104,120500,24297681,570,570,570,570,0
|
|
20241104,120400,24297681,570,570,570,570,2
|
|
20241104,120300,24296541,570,570,570,570,2
|
|
20241104,120200,24295401,570,570,570,570,0
|
|
20241104,120100,24295401,570,570,570,570,2
|
|
20241104,120000,24294261,570,570,570,570,4
|
|
20241104,115900,24291981,570,570,570,570,1
|
|
20241104,115800,24291411,570,570,570,570,0
|
|
20241104,115700,24291411,570,570,570,570,2
|
|
20241104,115600,24290271,570,570,570,570,2
|
|
20241104,115500,24289131,570,569,570,569,2
|
|
20241104,115400,24287992,570,571,571,570,910
|
|
20241104,115300,23769290,570,571,571,570,3
|
|
20241104,115200,23767578,571,571,571,571,5
|
|
20241104,115100,23764723,570,570,570,570,0
|
|
20241104,115000,23764723,570,570,570,570,1
|
|
20241104,114900,23764153,571,571,571,571,2
|
|
20241104,114800,23763011,571,572,572,571,3
|
|
20241104,114700,23761296,571,571,571,571,1
|
|
20241104,114600,23760725,571,572,572,571,2
|
|
20241104,114500,23759582,572,572,572,572,3
|
|
20241104,114400,23757866,572,571,572,571,159
|
|
20241104,114300,23667075,572,572,572,572,1
|
|
20241104,114200,23666503,572,572,572,572,0
|
|
20241104,114100,23666503,572,572,572,572,2
|
|
20241104,114000,23665359,572,572,572,572,3
|
|
20241104,113900,23663643,572,572,572,572,1
|
|
20241104,113800,23663071,572,572,572,572,1
|
|
20241104,113700,23662499,572,572,572,572,5
|
|
20241104,113600,23659639,572,572,572,572,1
|
|
20241104,113500,23659067,572,572,572,572,1
|
|
20241104,113400,23658495,572,572,572,572,1
|
|
20241104,113300,23657923,572,572,572,572,3
|
|
20241104,113200,23656207,572,572,572,572,1
|
|
20241104,113100,23655635,572,572,572,572,1
|
|
20241104,113000,23655063,572,572,572,572,3
|
|
20241104,112900,23653347,572,572,572,572,3
|
|
20241104,112800,23651631,572,572,572,572,0
|
|
20241104,112700,23651631,572,572,572,572,0
|
|
20241104,112600,23651631,572,572,572,572,3
|
|
20241104,112500,23649915,572,572,572,572,2
|
|
20241104,112400,23648771,572,572,572,572,0
|
|
20241104,112300,23648771,572,572,572,572,1
|
|
20241104,112200,23648199,572,572,572,572,3
|
|
20241104,112100,23646483,572,571,572,571,404
|
|
20241104,112000,23415677,571,571,571,571,0
|
|
20241104,111900,23415677,571,571,571,571,0
|
|
20241104,111800,23415677,571,570,571,570,3697
|
|
20241104,111700,21308385,570,570,570,570,2
|
|
20241104,111600,21307245,570,570,570,570,0
|
|
20241104,111500,21307245,570,570,570,570,4994
|
|
20241104,111400,18460665,570,570,570,570,4
|
|
20241104,111300,18458385,570,570,570,570,1
|
|
20241104,111200,18457815,570,570,570,570,1
|
|
20241104,111100,18457245,570,570,570,570,1
|
|
20241104,111000,18456675,570,570,570,570,2
|
|
20241104,110900,18455535,570,570,570,570,1
|
|
20241104,110800,18454965,570,570,570,570,2
|
|
20241104,110700,18453825,570,570,570,570,1
|
|
20241104,110600,18453255,570,570,570,570,4
|
|
20241104,110500,18450975,570,570,570,570,0
|
|
20241104,110400,18450975,570,570,570,570,0
|
|
20241104,110300,18450975,570,570,570,570,3
|
|
20241104,110200,18449265,570,570,570,570,2
|
|
20241104,110100,18448125,570,570,570,570,0
|
|
20241104,110000,18448125,570,570,570,570,1
|
|
20241104,105900,18447555,570,570,570,570,4
|
|
20241104,105800,18445275,570,570,570,570,3
|
|
20241104,105700,18443565,570,570,570,570,0
|
|
20241104,105600,18443565,570,570,570,570,0
|
|
20241104,105500,18443565,570,570,570,570,3
|
|
20241104,105400,18441855,570,570,570,570,3
|
|
20241104,105300,18440145,570,570,570,570,0
|
|
20241104,105200,18440145,570,570,570,570,501
|
|
20241104,105100,18154575,570,570,570,570,4
|
|
20241104,105000,18152295,570,570,570,570,2
|
|
20241104,104900,18151155,570,570,570,570,3925
|
|
20241104,104800,15913905,570,570,570,570,1
|
|
20241104,104700,15913335,570,570,570,570,2
|
|
20241104,104600,15912195,570,570,570,570,2002
|
|
20241104,104500,14771055,570,570,570,570,1
|
|
20241104,104400,14770485,570,570,570,570,1
|
|
20241104,104300,14769915,570,570,570,570,4
|
|
20241104,104200,14767635,570,570,570,570,0
|
|
20241104,104100,14767635,570,570,570,570,1
|
|
20241104,104000,14767065,570,570,570,570,3
|
|
20241104,103900,14765355,570,569,570,569,102
|
|
20241104,103800,14707311,568,568,568,568,1
|
|
20241104,103700,14706743,569,569,569,569,2
|
|
20241104,103600,14705605,569,569,569,569,3
|
|
20241104,103500,14703898,569,569,569,569,2
|
|
20241104,103400,14702760,569,569,569,569,0
|
|
20241104,103300,14702760,569,569,569,569,0
|
|
20241104,103200,14702760,569,569,569,569,4
|
|
20241104,103100,14700484,569,569,569,569,1
|
|
20241104,103000,14699915,569,569,569,569,0
|
|
20241104,102900,14699915,569,568,569,568,2
|
|
20241104,102800,14698778,569,569,569,569,5
|
|
20241104,102700,14695933,569,569,569,569,1
|
|
20241104,102600,14695364,569,569,569,569,0
|
|
20241104,102500,14695364,569,569,569,569,2
|
|
20241104,102400,14694226,569,569,569,569,1
|
|
20241104,102300,14693657,569,568,569,568,114
|
|
20241104,102200,14628902,568,568,568,568,1
|
|
20241104,102100,14628334,568,567,568,567,519
|
|
20241104,102000,14333946,567,567,567,567,104
|
|
20241104,101900,14274978,567,567,567,567,1
|
|
20241104,101800,14274411,566,567,567,566,2
|
|
20241104,101700,14273278,567,567,567,567,2
|
|
20241104,101600,14272144,567,567,567,567,2
|
|
20241104,101500,14271010,567,567,567,567,0
|
|
20241104,101400,14271010,567,567,567,567,2
|
|
20241104,101300,14269876,567,567,567,567,5
|
|
20241104,101200,14267041,567,567,567,567,2
|
|
20241104,101100,14265907,567,567,567,567,90
|
|
20241104,101000,14214877,567,567,567,567,1
|
|
20241104,100900,14214310,567,567,567,567,3
|
|
20241104,100800,14212609,567,567,567,567,1
|
|
20241104,100700,14212042,567,567,567,567,0
|
|
20241104,100600,14212042,567,567,567,567,1
|
|
20241104,100500,14211475,567,567,567,566,6
|
|
20241104,100400,14208074,567,567,567,567,1
|
|
20241104,100300,14207507,566,566,566,566,0
|
|
20241104,100200,14207507,566,567,567,566,4
|
|
20241104,100100,14205240,567,567,567,567,2
|
|
20241104,100000,14204106,567,567,567,567,1
|
|
20241104,095900,14203539,567,567,567,567,1
|
|
20241104,095800,14202972,565,567,567,565,310
|
|
20241104,095700,14027820,566,567,567,566,1108
|
|
20241104,095600,13400687,567,567,567,567,1
|
|
20241104,095500,13400120,567,567,567,567,0
|
|
20241104,095400,13400120,567,567,567,567,2
|
|
20241104,095300,13398986,567,567,567,567,2
|
|
20241104,095200,13397852,567,567,567,567,202
|
|
20241104,095100,13283318,566,566,566,566,0
|
|
20241104,095000,13283318,566,566,566,566,0
|
|
20241104,094900,13283318,566,566,566,566,0
|
|
20241104,094800,13283318,566,566,566,566,0
|
|
20241104,094700,13283318,566,566,566,566,0
|
|
20241104,094600,13283318,566,566,566,566,0
|
|
20241104,094500,13283318,566,566,566,566,0
|
|
20241104,094400,13283318,566,566,566,566,0
|
|
20241104,094300,13283318,566,566,566,566,0
|
|
20241104,094200,13283318,566,566,566,566,1
|
|
20241104,094100,13282752,567,567,567,567,3
|
|
20241104,094000,13281051,568,568,568,568,1
|
|
20241104,093900,13280483,568,568,568,568,1
|
|
20241104,093800,13279915,568,568,568,568,0
|
|
20241104,093700,13279915,568,568,568,568,0
|
|
20241104,093600,13279915,568,568,568,568,0
|
|
20241104,093500,13279915,568,568,568,568,0
|
|
20241104,093400,13279915,568,568,568,568,0
|
|
20241104,093300,13279915,568,568,568,568,0
|
|
20241104,093200,13279915,568,568,568,568,0
|
|
20241104,093100,13279915,568,568,568,568,4
|
|
20241104,093000,13277643,568,568,568,568,0
|
|
20241104,092900,13277643,568,567,568,567,380
|
|
20241104,092800,13062181,566,566,566,566,0
|
|
20241104,092700,13062181,566,565,566,565,15
|
|
20241104,092600,13053705,565,564,565,564,3653
|
|
20241104,092500,10992269,565,570,570,565,11350
|
|
20241104,092400,4543735,570,571,571,570,3002
|
|
20241104,092300,2832571,573,573,573,573,0
|
|
20241104,092200,2832571,573,573,573,573,0
|
|
20241104,092100,2832571,573,573,573,573,0
|
|
20241104,092000,2832571,573,573,573,573,0
|
|
20241104,091900,2832571,573,573,573,573,0
|
|
20241104,091800,2832571,573,573,573,573,0
|
|
20241104,091700,2832571,573,573,573,573,2
|
|
20241104,091600,2831425,571,571,571,571,1
|
|
20241104,091500,2830854,574,574,574,574,0
|
|
20241104,091400,2830854,574,574,574,574,0
|
|
20241104,091300,2830854,574,574,574,574,0
|
|
20241104,091200,2830854,574,574,574,574,0
|
|
20241104,091100,2830854,574,574,574,574,0
|
|
20241104,091000,2830854,574,574,574,574,0
|
|
20241104,090900,2830854,574,574,574,574,3000
|
|
20241104,090800,1108854,574,574,574,574,0
|
|
20241104,090700,1108854,574,574,574,574,0
|
|
20241104,090600,1108854,574,574,574,574,0
|
|
20241104,090500,1108854,574,574,574,574,0
|
|
20241104,090400,1108854,574,574,574,574,0
|
|
20241104,090300,1108854,574,574,574,574,0
|
|
20241104,090200,1108854,574,574,574,574,0
|
|
20241104,090100,1108854,574,574,574,574,357
|
|
20241104,090000,903936,574,574,574,573,1481
|