578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183500,127732495,570,570,570,570,2641
|
|
20241106,183400,127732495,570,570,570,570,0
|
|
20241106,183300,127732495,570,570,570,570,0
|
|
20241106,183200,127732495,570,570,570,570,0
|
|
20241106,183100,127732495,570,570,570,570,0
|
|
20241106,183000,127732495,570,570,570,570,0
|
|
20241106,182900,127732495,570,570,570,570,0
|
|
20241106,182800,127732495,570,570,570,570,0
|
|
20241106,182700,127732495,570,570,570,570,0
|
|
20241106,182600,127732495,570,570,570,570,0
|
|
20241106,182500,127732495,570,570,570,570,0
|
|
20241106,182400,127732495,570,570,570,570,0
|
|
20241106,182300,127732495,570,570,570,570,0
|
|
20241106,182200,127732495,570,570,570,570,0
|
|
20241106,182100,127732495,570,570,570,570,0
|
|
20241106,182000,127732495,570,570,570,570,0
|
|
20241106,181900,127732495,570,570,570,570,0
|
|
20241106,181800,127732495,570,570,570,570,0
|
|
20241106,181700,127732495,570,570,570,570,0
|
|
20241106,181600,127732495,570,570,570,570,0
|
|
20241106,181500,127732495,570,570,570,570,0
|
|
20241106,181400,127732495,570,570,570,570,0
|
|
20241106,181300,127732495,570,570,570,570,0
|
|
20241106,181200,127732495,570,570,570,570,0
|
|
20241106,181100,127732495,570,570,570,570,0
|
|
20241106,181000,127732495,570,570,570,570,0
|
|
20241106,180900,127732495,570,570,570,570,0
|
|
20241106,180800,127732495,570,570,570,570,0
|
|
20241106,180700,127732495,570,570,570,570,0
|
|
20241106,180600,127732495,570,570,570,570,0
|
|
20241106,180500,127732495,570,570,570,570,2641
|
|
20241106,180400,127732495,570,570,570,570,0
|
|
20241106,180300,127732495,570,570,570,570,0
|
|
20241106,180200,127732495,570,570,570,570,0
|
|
20241106,180100,127732495,570,570,570,570,0
|
|
20241106,180000,127732495,570,570,570,570,0
|
|
20241106,175900,127732495,570,570,570,570,0
|
|
20241106,175800,127732495,570,570,570,570,0
|
|
20241106,175700,127732495,570,570,570,570,0
|
|
20241106,175600,127732495,570,570,570,570,0
|
|
20241106,175500,127732495,570,570,570,570,0
|
|
20241106,175400,127732495,570,570,570,570,0
|
|
20241106,175300,127732495,570,570,570,570,0
|
|
20241106,175200,127732495,570,570,570,570,0
|
|
20241106,175100,127732495,570,570,570,570,0
|
|
20241106,175000,127732495,570,570,570,570,0
|
|
20241106,174900,127732495,570,570,570,570,0
|
|
20241106,174800,127732495,570,570,570,570,0
|
|
20241106,174700,127732495,570,570,570,570,0
|
|
20241106,174600,127732495,570,570,570,570,0
|
|
20241106,174500,127732495,570,570,570,570,0
|
|
20241106,174400,127732495,570,570,570,570,0
|
|
20241106,174300,127732495,570,570,570,570,0
|
|
20241106,174200,127732495,570,570,570,570,0
|
|
20241106,174100,127732495,570,570,570,570,0
|
|
20241106,174000,127732495,570,570,570,570,0
|
|
20241106,173900,127732495,570,570,570,570,0
|
|
20241106,173800,127732495,570,570,570,570,0
|
|
20241106,173700,127732495,570,570,570,570,0
|
|
20241106,173600,127732495,570,570,570,570,0
|
|
20241106,173500,127732495,570,570,570,570,2641
|
|
20241106,173400,127732495,570,570,570,570,0
|
|
20241106,173300,127732495,570,570,570,570,0
|
|
20241106,173200,127732495,570,570,570,570,0
|
|
20241106,173100,127732495,570,570,570,570,0
|
|
20241106,173000,127732495,570,570,570,570,0
|
|
20241106,172900,127732495,570,570,570,570,0
|
|
20241106,172800,127732495,570,570,570,570,0
|
|
20241106,172700,127732495,570,570,570,570,0
|
|
20241106,172600,127732495,570,570,570,570,0
|
|
20241106,172500,127732495,570,570,570,570,0
|
|
20241106,172400,127732495,570,570,570,570,0
|
|
20241106,172300,127732495,570,570,570,570,0
|
|
20241106,172200,127732495,570,570,570,570,0
|
|
20241106,172100,127732495,570,570,570,570,0
|
|
20241106,172000,127732495,570,570,570,570,0
|
|
20241106,171900,127732495,570,570,570,570,0
|
|
20241106,171800,127732495,570,570,570,570,0
|
|
20241106,171700,127732495,570,570,570,570,0
|
|
20241106,171600,127732495,570,570,570,570,0
|
|
20241106,171500,127732495,570,570,570,570,0
|
|
20241106,171400,127732495,570,570,570,570,0
|
|
20241106,171300,127732495,570,570,570,570,0
|
|
20241106,171200,127732495,570,570,570,570,0
|
|
20241106,171100,127732495,570,570,570,570,0
|
|
20241106,171000,127732495,570,570,570,570,0
|
|
20241106,170900,127732495,570,570,570,570,0
|
|
20241106,170800,127732495,570,570,570,570,0
|
|
20241106,170700,127732495,570,570,570,570,0
|
|
20241106,170600,127732495,570,570,570,570,0
|
|
20241106,170500,127732495,570,570,570,570,2641
|
|
20241106,170400,127732495,570,570,570,570,0
|
|
20241106,170300,127732495,570,570,570,570,0
|
|
20241106,170200,127732495,570,570,570,570,0
|
|
20241106,170100,127732495,570,570,570,570,0
|
|
20241106,170000,127732495,570,570,570,570,0
|
|
20241106,165900,127732495,570,570,570,570,0
|
|
20241106,165800,127732495,570,570,570,570,0
|
|
20241106,165700,127732495,570,570,570,570,0
|
|
20241106,165600,127732495,570,570,570,570,0
|
|
20241106,165500,127732495,570,570,570,570,0
|
|
20241106,165400,127732495,570,570,570,570,0
|
|
20241106,165300,127732495,570,570,570,570,0
|
|
20241106,165200,127732495,570,570,570,570,0
|
|
20241106,165100,127732495,570,570,570,570,0
|
|
20241106,165000,127732495,570,570,570,570,0
|
|
20241106,164900,127732495,570,570,570,570,0
|
|
20241106,164800,127732495,570,570,570,570,0
|
|
20241106,164700,127732495,570,570,570,570,0
|
|
20241106,164600,127732495,570,570,570,570,0
|
|
20241106,164500,127732495,570,570,570,570,0
|
|
20241106,164400,127732495,570,570,570,570,0
|
|
20241106,164300,127732495,570,570,570,570,0
|
|
20241106,164200,127732495,570,570,570,570,0
|
|
20241106,164100,127732495,570,570,570,570,0
|
|
20241106,164000,127732495,570,570,570,570,0
|
|
20241106,163900,127732495,570,570,570,570,0
|
|
20241106,163800,127732495,570,570,570,570,0
|
|
20241106,163700,127732495,570,570,570,570,0
|
|
20241106,163600,127732495,570,570,570,570,0
|
|
20241106,163500,127732495,570,570,570,570,2641
|
|
20241106,163400,127732495,570,570,570,570,0
|
|
20241106,163300,127732495,570,570,570,570,0
|
|
20241106,163200,127732495,570,570,570,570,0
|
|
20241106,163100,127732495,570,570,570,570,0
|
|
20241106,163000,127732495,570,570,570,570,0
|
|
20241106,162900,127732495,570,570,570,570,0
|
|
20241106,162800,127732495,570,570,570,570,0
|
|
20241106,162700,127732495,570,570,570,570,0
|
|
20241106,162600,127732495,570,570,570,570,0
|
|
20241106,162500,127732495,570,570,570,570,0
|
|
20241106,162400,127732495,570,570,570,570,0
|
|
20241106,162300,127732495,570,570,570,570,0
|
|
20241106,162200,127732495,570,570,570,570,0
|
|
20241106,162100,127732495,570,570,570,570,0
|
|
20241106,162000,127732495,570,570,570,570,0
|
|
20241106,161900,127732495,570,570,570,570,0
|
|
20241106,161800,127732495,570,570,570,570,0
|
|
20241106,161700,127732495,570,570,570,570,0
|
|
20241106,161600,127732495,570,570,570,570,0
|
|
20241106,161500,127732495,570,570,570,570,0
|
|
20241106,161400,127732495,570,570,570,570,0
|
|
20241106,161300,127732495,570,570,570,570,0
|
|
20241106,161200,127732495,570,570,570,570,0
|
|
20241106,161100,127732495,570,570,570,570,0
|
|
20241106,161000,127732495,570,570,570,570,0
|
|
20241106,160900,127732495,570,570,570,570,0
|
|
20241106,160800,127732495,570,570,570,570,0
|
|
20241106,160700,127732495,570,570,570,570,0
|
|
20241106,160600,127732495,570,570,570,570,0
|
|
20241106,160500,127732495,570,570,570,570,2641
|
|
20241106,160400,127732495,570,570,570,570,0
|
|
20241106,160300,127732495,570,570,570,570,0
|
|
20241106,160200,127732495,570,570,570,570,0
|
|
20241106,160100,127732495,570,570,570,570,0
|
|
20241106,160000,127732495,570,570,570,570,0
|
|
20241106,155900,127732495,570,570,570,570,0
|
|
20241106,155800,127732495,570,570,570,570,0
|
|
20241106,155700,127732495,570,570,570,570,0
|
|
20241106,155600,127732495,570,570,570,570,0
|
|
20241106,155500,127732495,570,570,570,570,0
|
|
20241106,155400,127732495,570,570,570,570,0
|
|
20241106,155300,127732495,570,570,570,570,0
|
|
20241106,155200,127732495,570,570,570,570,0
|
|
20241106,155100,127732495,570,570,570,570,0
|
|
20241106,155000,127732495,570,570,570,570,0
|
|
20241106,154900,127732495,570,570,570,570,0
|
|
20241106,154800,127732495,570,570,570,570,0
|
|
20241106,154700,127732495,570,570,570,570,0
|
|
20241106,154600,127732495,570,570,570,570,0
|
|
20241106,154500,127732495,570,570,570,570,0
|
|
20241106,154400,127732495,570,570,570,570,0
|
|
20241106,154300,127732495,570,570,570,570,0
|
|
20241106,154200,127732495,570,570,570,570,0
|
|
20241106,154100,127732495,570,570,570,570,0
|
|
20241106,154000,127732495,570,570,570,570,0
|
|
20241106,153900,127732495,570,570,570,570,0
|
|
20241106,153800,127732495,570,570,570,570,0
|
|
20241106,153700,127732495,570,570,570,570,0
|
|
20241106,153600,127732495,570,570,570,570,0
|
|
20241106,153500,127732495,570,570,570,570,2641
|
|
20241106,153400,127732495,570,570,570,570,0
|
|
20241106,153300,127732495,570,570,570,570,0
|
|
20241106,153200,127732495,570,570,570,570,0
|
|
20241106,153100,127732495,570,570,570,570,0
|
|
20241106,153000,127732495,570,570,570,570,2641
|
|
20241106,152900,126227125,568,568,568,568,0
|
|
20241106,152800,126227125,568,568,568,568,0
|
|
20241106,152700,126227125,568,568,568,568,0
|
|
20241106,152600,126227125,568,568,568,568,0
|
|
20241106,152500,126227125,568,568,568,568,0
|
|
20241106,152400,126227125,568,568,568,568,0
|
|
20241106,152300,126227125,568,568,568,568,0
|
|
20241106,152200,126227125,568,568,568,568,0
|
|
20241106,152100,126227125,568,568,568,568,0
|
|
20241106,152000,126227125,568,568,568,568,0
|
|
20241106,151900,126227125,568,568,568,568,128
|
|
20241106,151800,126154421,572,568,572,568,587
|
|
20241106,151700,125820184,572,571,572,568,22
|
|
20241106,151600,125807629,571,570,571,570,101
|
|
20241106,151500,125749959,572,569,572,569,900
|
|
20241106,151400,125236523,568,566,568,565,2354
|
|
20241106,151300,123899456,568,568,568,568,0
|
|
20241106,151200,123899456,568,568,568,568,2005
|
|
20241106,151100,122760616,568,568,568,568,1
|
|
20241106,151000,122760048,568,567,568,566,3
|
|
20241106,150900,122758347,568,565,568,565,21
|
|
20241106,150800,122746442,566,568,568,566,180
|
|
20241106,150700,122644204,570,566,570,563,1129
|
|
20241106,150600,122001872,568,561,568,561,2
|
|
20241106,150500,122000743,568,561,568,560,1407
|
|
20241106,150400,121204603,561,561,567,561,818
|
|
20241106,150300,120741690,561,561,567,561,18
|
|
20241106,150200,120731568,567,559,567,559,21
|
|
20241106,150100,120719753,559,557,567,557,116
|
|
20241106,150000,120655080,557,557,557,557,102
|
|
20241106,145900,120598266,558,556,558,556,103
|
|
20241106,145800,120540794,558,558,558,558,5182
|
|
20241106,145700,117649238,557,560,560,557,38323
|
|
20241106,145600,96265018,561,561,561,561,10
|
|
20241106,145500,96259408,561,561,561,561,0
|
|
20241106,145400,96259408,561,561,561,561,2
|
|
20241106,145300,96258286,560,560,560,560,27
|
|
20241106,145200,96243166,560,560,560,560,0
|
|
20241106,145100,96243166,560,559,560,559,122
|
|
20241106,145000,96174967,559,557,559,557,1897
|
|
20241106,144900,95115402,557,558,558,557,644
|
|
20241106,144800,94756690,558,558,558,558,84
|
|
20241106,144700,94709818,557,558,559,557,4031
|
|
20241106,144600,92457022,558,557,558,557,151
|
|
20241106,144500,92372765,559,559,559,559,478
|
|
20241106,144400,92105563,558,558,558,558,10
|
|
20241106,144300,92099983,559,559,559,559,0
|
|
20241106,144200,92099983,559,559,559,559,10
|
|
20241106,144100,92094393,559,559,559,559,2
|
|
20241106,144000,92093275,557,561,561,557,5402
|
|
20241106,143900,89074749,562,562,562,562,0
|
|
20241106,143800,89074749,562,562,562,562,0
|
|
20241106,143700,89074749,562,561,562,561,102
|
|
20241106,143600,89017524,561,561,561,561,0
|
|
20241106,143500,89017524,561,561,561,561,6
|
|
20241106,143400,89014158,561,561,561,561,1
|
|
20241106,143300,89013597,561,561,561,561,273
|
|
20241106,143200,88860444,561,561,562,561,4594
|
|
20241106,143100,86283209,560,562,562,560,20021
|
|
20241106,143000,75058598,562,562,562,562,0
|
|
20241106,142900,75058598,562,563,563,562,3650
|
|
20241106,142800,73005010,565,565,565,565,200
|
|
20241106,142700,72892010,565,565,565,565,0
|
|
20241106,142600,72892010,565,565,565,565,0
|
|
20241106,142500,72892010,565,565,565,565,0
|
|
20241106,142400,72892010,565,565,565,565,0
|
|
20241106,142300,72892010,565,565,565,565,0
|
|
20241106,142200,72892010,565,565,565,565,0
|
|
20241106,142100,72892010,565,565,565,565,0
|
|
20241106,142000,72892010,565,565,565,565,1
|
|
20241106,141900,72891445,565,565,565,565,0
|
|
20241106,141800,72891445,565,565,565,565,0
|
|
20241106,141700,72891445,565,565,565,565,0
|
|
20241106,141600,72891445,565,565,565,565,0
|
|
20241106,141500,72891445,565,565,565,565,0
|
|
20241106,141400,72891445,565,565,565,565,0
|
|
20241106,141300,72891445,565,565,565,565,0
|
|
20241106,141200,72891445,565,565,565,565,0
|
|
20241106,141100,72891445,565,565,565,565,0
|
|
20241106,141000,72891445,565,563,565,563,1160
|
|
20241106,140900,72238355,563,563,563,563,27
|
|
20241106,140800,72223154,563,563,563,563,0
|
|
20241106,140700,72223154,563,563,563,563,0
|
|
20241106,140600,72223154,563,563,563,563,17
|
|
20241106,140500,72213583,563,565,565,563,18802
|
|
20241106,140400,61625910,565,565,565,565,0
|
|
20241106,140300,61625910,565,565,565,565,0
|
|
20241106,140200,61625910,565,565,565,565,0
|
|
20241106,140100,61625910,565,565,565,565,588
|
|
20241106,140000,61293690,565,566,566,565,6327
|
|
20241106,135900,57717169,566,566,566,566,0
|
|
20241106,135800,57717169,566,566,566,566,0
|
|
20241106,135700,57717169,566,566,566,566,655
|
|
20241106,135600,57346439,565,565,565,565,0
|
|
20241106,135500,57346439,565,565,565,565,0
|
|
20241106,135400,57346439,565,565,565,565,0
|
|
20241106,135300,57346439,565,565,565,565,0
|
|
20241106,135200,57346439,565,565,565,565,0
|
|
20241106,135100,57346439,565,565,565,565,0
|
|
20241106,135000,57346439,565,565,565,565,11
|
|
20241106,134900,57340224,567,567,567,567,0
|
|
20241106,134800,57340224,567,567,567,567,0
|
|
20241106,134700,57340224,567,567,567,567,0
|
|
20241106,134600,57340224,567,567,567,567,1
|
|
20241106,134500,57339657,567,567,567,567,0
|
|
20241106,134400,57339657,567,567,567,567,99
|
|
20241106,134300,57283524,567,567,567,567,0
|
|
20241106,134200,57283524,567,567,567,567,0
|
|
20241106,134100,57283524,567,567,567,567,0
|
|
20241106,134000,57283524,567,567,567,567,4
|
|
20241106,133900,57281256,567,567,567,567,0
|
|
20241106,133800,57281256,567,567,567,567,0
|
|
20241106,133700,57281256,567,567,567,567,0
|
|
20241106,133600,57281256,567,567,567,567,18
|
|
20241106,133500,57271050,567,567,567,567,0
|
|
20241106,133400,57271050,567,567,567,567,1000
|
|
20241106,133300,56704050,568,568,568,568,2
|
|
20241106,133200,56702914,568,568,568,568,0
|
|
20241106,133100,56702914,568,568,568,568,0
|
|
20241106,133000,56702914,568,568,568,568,0
|
|
20241106,132900,56702914,568,568,568,568,0
|
|
20241106,132800,56702914,568,568,568,568,0
|
|
20241106,132700,56702914,568,568,568,568,0
|
|
20241106,132600,56702914,568,568,568,568,555
|
|
20241106,132500,56387674,568,568,568,568,27
|
|
20241106,132400,56372338,567,567,567,567,1046
|
|
20241106,132300,55779256,567,567,567,567,0
|
|
20241106,132200,55779256,567,567,567,567,2
|
|
20241106,132100,55778122,567,567,567,567,0
|
|
20241106,132000,55778122,567,567,567,567,1027
|
|
20241106,131900,55195813,567,567,567,567,999
|
|
20241106,131800,54629380,566,568,568,566,3631
|
|
20241106,131700,52572236,566,566,566,566,3484
|
|
20241106,131600,50600292,566,566,566,566,0
|
|
20241106,131500,50600292,566,566,566,566,0
|
|
20241106,131400,50600292,566,566,566,566,0
|
|
20241106,131300,50600292,566,565,566,565,4965
|
|
20241106,131200,47790551,565,565,565,565,0
|
|
20241106,131100,47790551,565,565,565,565,0
|
|
20241106,131000,47790551,565,565,565,565,0
|
|
20241106,130900,47790551,565,565,565,565,185
|
|
20241106,130800,47686026,565,565,565,565,0
|
|
20241106,130700,47686026,565,565,565,565,0
|
|
20241106,130600,47686026,565,565,565,565,0
|
|
20241106,130500,47686026,565,565,565,565,0
|
|
20241106,130400,47686026,565,565,565,565,1
|
|
20241106,130300,47685461,565,565,565,565,96
|
|
20241106,130200,47631221,564,564,564,564,0
|
|
20241106,130100,47631221,564,565,565,564,574
|
|
20241106,130000,47307297,565,565,565,565,0
|
|
20241106,125900,47307297,565,565,565,565,0
|
|
20241106,125800,47307297,565,565,565,565,0
|
|
20241106,125700,47307297,565,565,565,565,0
|
|
20241106,125600,47307297,565,565,565,565,0
|
|
20241106,125500,47307297,565,565,565,565,0
|
|
20241106,125400,47307297,565,565,565,565,0
|
|
20241106,125300,47307297,565,565,565,565,0
|
|
20241106,125200,47307297,565,565,565,565,0
|
|
20241106,125100,47307297,565,565,565,565,108
|
|
20241106,125000,47246277,565,565,565,565,1
|
|
20241106,124900,47245712,566,566,566,565,258
|
|
20241106,124800,47099685,564,566,566,564,1049
|
|
20241106,124700,46505953,566,566,566,566,0
|
|
20241106,124600,46505953,566,566,566,566,0
|
|
20241106,124500,46505953,566,565,566,565,6614
|
|
20241106,124400,42762430,566,566,566,566,0
|
|
20241106,124300,42762430,566,565,566,565,423
|
|
20241106,124200,42523431,566,566,566,566,0
|
|
20241106,124100,42523431,566,566,566,566,492
|
|
20241106,124000,42244959,565,565,565,565,0
|
|
20241106,123900,42244959,565,565,565,565,345
|
|
20241106,123800,42050034,565,565,565,565,0
|
|
20241106,123700,42050034,565,565,565,565,0
|
|
20241106,123600,42050034,565,565,565,565,0
|
|
20241106,123500,42050034,565,565,565,565,0
|
|
20241106,123400,42050034,565,565,565,565,0
|
|
20241106,123300,42050034,565,565,565,565,0
|
|
20241106,123200,42050034,565,565,565,565,0
|
|
20241106,123100,42050034,565,566,566,565,1782
|
|
20241106,123000,41041587,566,566,566,566,0
|
|
20241106,122900,41041587,566,566,566,566,0
|
|
20241106,122800,41041587,566,566,566,566,0
|
|
20241106,122700,41041587,566,566,566,566,597
|
|
20241106,122600,40703685,566,566,566,566,0
|
|
20241106,122500,40703685,566,566,566,566,0
|
|
20241106,122400,40703685,566,566,566,566,0
|
|
20241106,122300,40703685,566,566,566,566,0
|
|
20241106,122200,40703685,566,566,566,566,0
|
|
20241106,122100,40703685,566,566,566,566,1
|
|
20241106,122000,40703119,566,566,566,566,0
|
|
20241106,121900,40703119,566,566,566,566,0
|
|
20241106,121800,40703119,566,566,566,566,0
|
|
20241106,121700,40703119,566,566,566,566,0
|
|
20241106,121600,40703119,566,566,566,566,0
|
|
20241106,121500,40703119,566,566,566,566,0
|
|
20241106,121400,40703119,566,566,566,566,0
|
|
20241106,121300,40703119,566,566,566,566,0
|
|
20241106,121200,40703119,566,566,566,566,0
|
|
20241106,121100,40703119,566,566,566,566,0
|
|
20241106,121000,40703119,566,566,566,566,0
|
|
20241106,120900,40703119,566,566,566,566,0
|
|
20241106,120800,40703119,566,566,566,566,11
|
|
20241106,120700,40696893,566,566,566,566,0
|
|
20241106,120600,40696893,566,566,566,566,0
|
|
20241106,120500,40696893,566,566,566,566,0
|
|
20241106,120400,40696893,566,566,566,566,0
|
|
20241106,120300,40696893,566,566,566,566,0
|
|
20241106,120200,40696893,566,566,566,566,114
|
|
20241106,120100,40632369,565,565,565,565,0
|
|
20241106,120000,40632369,565,565,565,565,0
|
|
20241106,115900,40632369,565,565,565,565,1
|
|
20241106,115800,40631804,566,566,566,566,0
|
|
20241106,115700,40631804,566,566,566,566,0
|
|
20241106,115600,40631804,566,566,566,566,0
|
|
20241106,115500,40631804,566,566,566,566,1
|
|
20241106,115400,40631238,565,565,565,565,1800
|
|
20241106,115300,39614238,566,566,566,566,92
|
|
20241106,115200,39562166,565,565,565,565,20430
|
|
20241106,115100,28019216,565,565,565,565,0
|
|
20241106,115000,28019216,565,565,565,565,0
|
|
20241106,114900,28019216,565,565,565,565,1
|
|
20241106,114800,28018651,565,565,565,565,0
|
|
20241106,114700,28018651,565,565,565,565,0
|
|
20241106,114600,28018651,565,565,565,565,0
|
|
20241106,114500,28018651,565,565,565,565,0
|
|
20241106,114400,28018651,565,565,565,565,0
|
|
20241106,114300,28018651,565,565,565,565,0
|
|
20241106,114200,28018651,565,565,565,565,0
|
|
20241106,114100,28018651,565,565,565,565,1
|
|
20241106,114000,28018086,565,565,565,565,1
|
|
20241106,113900,28017521,566,566,566,566,0
|
|
20241106,113800,28017521,566,566,566,566,2383
|
|
20241106,113700,26668743,566,566,566,566,0
|
|
20241106,113600,26668743,566,566,566,566,0
|
|
20241106,113500,26668743,566,566,566,566,0
|
|
20241106,113400,26668743,566,566,566,566,0
|
|
20241106,113300,26668743,566,566,566,566,1
|
|
20241106,113200,26668177,566,566,566,566,0
|
|
20241106,113100,26668177,566,566,566,566,0
|
|
20241106,113000,26668177,566,566,566,566,0
|
|
20241106,112900,26668177,566,566,566,566,0
|
|
20241106,112800,26668177,566,566,566,566,0
|
|
20241106,112700,26668177,566,566,566,566,0
|
|
20241106,112600,26668177,566,566,566,566,0
|
|
20241106,112500,26668177,566,566,566,566,0
|
|
20241106,112400,26668177,566,566,566,566,0
|
|
20241106,112300,26668177,566,566,566,566,0
|
|
20241106,112200,26668177,566,566,566,566,0
|
|
20241106,112100,26668177,566,566,566,566,0
|
|
20241106,112000,26668177,566,566,566,566,0
|
|
20241106,111900,26668177,566,566,566,566,0
|
|
20241106,111800,26668177,566,566,566,566,0
|
|
20241106,111700,26668177,566,566,566,566,0
|
|
20241106,111600,26668177,566,566,566,566,0
|
|
20241106,111500,26668177,566,566,566,566,0
|
|
20241106,111400,26668177,566,566,566,566,0
|
|
20241106,111300,26668177,566,566,566,566,0
|
|
20241106,111200,26668177,566,566,566,566,0
|
|
20241106,111100,26668177,566,566,566,566,0
|
|
20241106,111000,26668177,566,566,566,566,1
|
|
20241106,110900,26667611,567,567,567,567,0
|
|
20241106,110800,26667611,567,567,567,567,0
|
|
20241106,110700,26667611,567,567,567,567,0
|
|
20241106,110600,26667611,567,567,567,567,0
|
|
20241106,110500,26667611,567,567,567,567,0
|
|
20241106,110400,26667611,567,567,567,567,0
|
|
20241106,110300,26667611,567,567,567,567,12
|
|
20241106,110200,26660807,566,566,566,566,0
|
|
20241106,110100,26660807,566,566,566,566,0
|
|
20241106,110000,26660807,566,566,566,566,0
|
|
20241106,105900,26660807,566,566,566,566,0
|
|
20241106,105800,26660807,566,566,566,566,0
|
|
20241106,105700,26660807,566,566,566,566,0
|
|
20241106,105600,26660807,566,566,566,566,0
|
|
20241106,105500,26660807,566,566,566,566,0
|
|
20241106,105400,26660807,566,566,566,566,1106
|
|
20241106,105300,26034811,566,566,566,566,0
|
|
20241106,105200,26034811,566,567,567,566,10
|
|
20241106,105100,26029142,567,567,567,567,0
|
|
20241106,105000,26029142,567,567,567,567,0
|
|
20241106,104900,26029142,567,567,567,567,1
|
|
20241106,104800,26028575,567,567,567,567,1
|
|
20241106,104700,26028008,567,567,567,567,0
|
|
20241106,104600,26028008,567,567,567,567,0
|
|
20241106,104500,26028008,567,567,567,567,0
|
|
20241106,104400,26028008,567,568,568,567,338
|
|
20241106,104300,25836025,568,568,568,568,1
|
|
20241106,104200,25835457,569,569,569,569,0
|
|
20241106,104100,25835457,569,569,569,569,0
|
|
20241106,104000,25835457,569,569,569,569,0
|
|
20241106,103900,25835457,569,569,569,569,0
|
|
20241106,103800,25835457,569,569,569,569,400
|
|
20241106,103700,25607857,568,568,568,568,0
|
|
20241106,103600,25607857,568,568,568,568,0
|
|
20241106,103500,25607857,568,568,568,568,0
|
|
20241106,103400,25607857,568,568,568,568,0
|
|
20241106,103300,25607857,568,568,568,568,255
|
|
20241106,103200,25463017,567,567,567,567,0
|
|
20241106,103100,25463017,567,567,567,567,0
|
|
20241106,103000,25463017,567,567,567,567,0
|
|
20241106,102900,25463017,567,567,567,567,0
|
|
20241106,102800,25463017,567,567,567,567,0
|
|
20241106,102700,25463017,567,567,567,567,0
|
|
20241106,102600,25463017,567,567,567,567,0
|
|
20241106,102500,25463017,567,567,567,567,0
|
|
20241106,102400,25463017,567,567,567,567,0
|
|
20241106,102300,25463017,567,567,567,567,0
|
|
20241106,102200,25463017,567,567,567,567,0
|
|
20241106,102100,25463017,567,567,567,567,0
|
|
20241106,102000,25463017,567,567,567,567,0
|
|
20241106,101900,25463017,567,567,567,567,788
|
|
20241106,101800,25016221,567,567,567,567,0
|
|
20241106,101700,25016221,567,567,567,567,0
|
|
20241106,101600,25016221,567,567,567,567,240
|
|
20241106,101500,24880141,567,567,567,567,0
|
|
20241106,101400,24880141,567,567,567,567,0
|
|
20241106,101300,24880141,567,567,567,567,0
|
|
20241106,101200,24880141,567,567,567,567,0
|
|
20241106,101100,24880141,567,567,567,567,959
|
|
20241106,101000,24336388,566,566,566,566,1
|
|
20241106,100900,24335822,567,567,567,567,1000
|
|
20241106,100800,23768822,565,566,566,565,5
|
|
20241106,100700,23765993,566,566,566,566,0
|
|
20241106,100600,23765993,566,567,567,566,218
|
|
20241106,100500,23642587,568,568,568,568,2
|
|
20241106,100400,23641451,566,566,566,566,0
|
|
20241106,100300,23641451,566,566,566,566,0
|
|
20241106,100200,23641451,566,565,566,565,2
|
|
20241106,100100,23640320,567,567,567,567,0
|
|
20241106,100000,23640320,567,567,567,567,0
|
|
20241106,095900,23640320,567,567,567,567,0
|
|
20241106,095800,23640320,567,567,567,567,0
|
|
20241106,095700,23640320,567,567,567,567,1
|
|
20241106,095600,23639753,567,566,567,566,3664
|
|
20241106,095500,21562266,565,565,565,565,0
|
|
20241106,095400,21562266,565,566,566,565,51
|
|
20241106,095300,21533401,566,566,566,566,12
|
|
20241106,095200,21526609,566,566,566,566,5
|
|
20241106,095100,21523779,565,565,565,565,0
|
|
20241106,095000,21523779,565,565,565,565,0
|
|
20241106,094900,21523779,565,565,565,565,0
|
|
20241106,094800,21523779,565,565,565,565,0
|
|
20241106,094700,21523779,565,566,566,565,56
|
|
20241106,094600,21492089,566,566,566,566,0
|
|
20241106,094500,21492089,566,566,566,566,0
|
|
20241106,094400,21492089,566,566,566,566,0
|
|
20241106,094300,21492089,566,566,566,566,0
|
|
20241106,094200,21492089,566,566,566,566,61
|
|
20241106,094100,21457563,566,566,566,566,0
|
|
20241106,094000,21457563,566,566,566,566,0
|
|
20241106,093900,21457563,566,566,566,566,0
|
|
20241106,093800,21457563,566,567,567,566,1523
|
|
20241106,093700,20595522,568,568,568,568,0
|
|
20241106,093600,20595522,568,568,568,568,0
|
|
20241106,093500,20595522,568,568,568,568,4
|
|
20241106,093400,20593250,568,568,568,567,23
|
|
20241106,093300,20580203,568,568,568,568,0
|
|
20241106,093200,20580203,568,568,568,568,4
|
|
20241106,093100,20577931,568,568,568,568,4
|
|
20241106,093000,20575659,568,568,568,568,350
|
|
20241106,092900,20376859,568,568,568,568,4
|
|
20241106,092800,20374587,568,568,568,568,4
|
|
20241106,092700,20372315,568,568,568,568,10
|
|
20241106,092600,20366635,568,568,568,568,4
|
|
20241106,092500,20364363,568,568,568,568,4
|
|
20241106,092400,20362091,567,568,568,567,16417
|
|
20241106,092300,11037497,569,568,569,568,868
|
|
20241106,092200,10544411,568,569,569,568,2150
|
|
20241106,092100,9323207,569,569,569,569,0
|
|
20241106,092000,9323207,569,569,569,569,4
|
|
20241106,091900,9320931,569,569,569,569,4
|
|
20241106,091800,9318655,569,569,569,569,5
|
|
20241106,091700,9315810,569,569,569,569,0
|
|
20241106,091600,9315810,569,569,569,569,536
|
|
20241106,091500,9010826,569,569,569,569,4
|
|
20241106,091400,9008550,569,569,569,569,0
|
|
20241106,091300,9008550,569,569,569,569,4
|
|
20241106,091200,9006274,569,569,569,569,4
|
|
20241106,091100,9003998,566,566,566,566,60
|
|
20241106,091000,8970038,569,569,569,569,844
|
|
20241106,090900,8489802,569,568,569,568,1254
|
|
20241106,090800,7777526,568,568,568,568,0
|
|
20241106,090700,7777526,568,568,568,568,4
|
|
20241106,090600,7775254,568,568,568,568,4
|
|
20241106,090500,7772982,567,567,567,567,0
|
|
20241106,090400,7772982,567,567,567,567,4
|
|
20241106,090300,7770714,567,567,567,567,4
|
|
20241106,090200,7768446,569,569,569,569,38
|
|
20241106,090100,7746824,569,569,569,569,4
|
|
20241106,090000,7744548,572,565,572,565,13706
|