578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183500,33287058,570,570,570,570,1872
|
|
20241108,183400,33287058,570,570,570,570,0
|
|
20241108,183300,33287058,570,570,570,570,0
|
|
20241108,183200,33287058,570,570,570,570,0
|
|
20241108,183100,33287058,570,570,570,570,0
|
|
20241108,183000,33287058,570,570,570,570,0
|
|
20241108,182900,33287058,570,570,570,570,0
|
|
20241108,182800,33287058,570,570,570,570,0
|
|
20241108,182700,33287058,570,570,570,570,0
|
|
20241108,182600,33287058,570,570,570,570,0
|
|
20241108,182500,33287058,570,570,570,570,0
|
|
20241108,182400,33287058,570,570,570,570,0
|
|
20241108,182300,33287058,570,570,570,570,0
|
|
20241108,182200,33287058,570,570,570,570,0
|
|
20241108,182100,33287058,570,570,570,570,0
|
|
20241108,182000,33287058,570,570,570,570,0
|
|
20241108,181900,33287058,570,570,570,570,0
|
|
20241108,181800,33287058,570,570,570,570,0
|
|
20241108,181700,33287058,570,570,570,570,0
|
|
20241108,181600,33287058,570,570,570,570,0
|
|
20241108,181500,33287058,570,570,570,570,0
|
|
20241108,181400,33287058,570,570,570,570,0
|
|
20241108,181300,33287058,570,570,570,570,0
|
|
20241108,181200,33287058,570,570,570,570,0
|
|
20241108,181100,33287058,570,570,570,570,0
|
|
20241108,181000,33287058,570,570,570,570,0
|
|
20241108,180900,33287058,570,570,570,570,0
|
|
20241108,180800,33287058,570,570,570,570,0
|
|
20241108,180700,33287058,570,570,570,570,0
|
|
20241108,180600,33287058,570,570,570,570,0
|
|
20241108,180500,33287058,570,570,570,570,1872
|
|
20241108,180400,33287058,570,570,570,570,0
|
|
20241108,180300,33287058,570,570,570,570,0
|
|
20241108,180200,33287058,570,570,570,570,0
|
|
20241108,180100,33287058,570,570,570,570,0
|
|
20241108,180000,33287058,570,570,570,570,0
|
|
20241108,175900,33287058,570,570,570,570,0
|
|
20241108,175800,33287058,570,570,570,570,0
|
|
20241108,175700,33287058,570,570,570,570,0
|
|
20241108,175600,33287058,570,570,570,570,0
|
|
20241108,175500,33287058,570,570,570,570,0
|
|
20241108,175400,33287058,570,570,570,570,0
|
|
20241108,175300,33287058,570,570,570,570,0
|
|
20241108,175200,33287058,570,570,570,570,0
|
|
20241108,175100,33287058,570,570,570,570,0
|
|
20241108,175000,33287058,570,570,570,570,0
|
|
20241108,174900,33287058,570,570,570,570,0
|
|
20241108,174800,33287058,570,570,570,570,0
|
|
20241108,174700,33287058,570,570,570,570,0
|
|
20241108,174600,33287058,570,570,570,570,0
|
|
20241108,174500,33287058,570,570,570,570,0
|
|
20241108,174400,33287058,570,570,570,570,0
|
|
20241108,174300,33287058,570,570,570,570,0
|
|
20241108,174200,33287058,570,570,570,570,0
|
|
20241108,174100,33287058,570,570,570,570,0
|
|
20241108,174000,33287058,570,570,570,570,0
|
|
20241108,173900,33287058,570,570,570,570,0
|
|
20241108,173800,33287058,570,570,570,570,0
|
|
20241108,173700,33287058,570,570,570,570,0
|
|
20241108,173600,33287058,570,570,570,570,0
|
|
20241108,173500,33287058,570,570,570,570,1872
|
|
20241108,173400,33287058,570,570,570,570,0
|
|
20241108,173300,33287058,570,570,570,570,0
|
|
20241108,173200,33287058,570,570,570,570,0
|
|
20241108,173100,33287058,570,570,570,570,0
|
|
20241108,173000,33287058,570,570,570,570,0
|
|
20241108,172900,33287058,570,570,570,570,0
|
|
20241108,172800,33287058,570,570,570,570,0
|
|
20241108,172700,33287058,570,570,570,570,0
|
|
20241108,172600,33287058,570,570,570,570,0
|
|
20241108,172500,33287058,570,570,570,570,0
|
|
20241108,172400,33287058,570,570,570,570,0
|
|
20241108,172300,33287058,570,570,570,570,0
|
|
20241108,172200,33287058,570,570,570,570,0
|
|
20241108,172100,33287058,570,570,570,570,0
|
|
20241108,172000,33287058,570,570,570,570,0
|
|
20241108,171900,33287058,570,570,570,570,0
|
|
20241108,171800,33287058,570,570,570,570,0
|
|
20241108,171700,33287058,570,570,570,570,0
|
|
20241108,171600,33287058,570,570,570,570,0
|
|
20241108,171500,33287058,570,570,570,570,0
|
|
20241108,171400,33287058,570,570,570,570,0
|
|
20241108,171300,33287058,570,570,570,570,0
|
|
20241108,171200,33287058,570,570,570,570,0
|
|
20241108,171100,33287058,570,570,570,570,0
|
|
20241108,171000,33287058,570,570,570,570,0
|
|
20241108,170900,33287058,570,570,570,570,0
|
|
20241108,170800,33287058,570,570,570,570,0
|
|
20241108,170700,33287058,570,570,570,570,0
|
|
20241108,170600,33287058,570,570,570,570,0
|
|
20241108,170500,33287058,570,570,570,570,1872
|
|
20241108,170400,33287058,570,570,570,570,0
|
|
20241108,170300,33287058,570,570,570,570,0
|
|
20241108,170200,33287058,570,570,570,570,0
|
|
20241108,170100,33287058,570,570,570,570,0
|
|
20241108,170000,33287058,570,570,570,570,0
|
|
20241108,165900,33287058,570,570,570,570,0
|
|
20241108,165800,33287058,570,570,570,570,0
|
|
20241108,165700,33287058,570,570,570,570,0
|
|
20241108,165600,33287058,570,570,570,570,0
|
|
20241108,165500,33287058,570,570,570,570,0
|
|
20241108,165400,33287058,570,570,570,570,0
|
|
20241108,165300,33287058,570,570,570,570,0
|
|
20241108,165200,33287058,570,570,570,570,0
|
|
20241108,165100,33287058,570,570,570,570,0
|
|
20241108,165000,33287058,570,570,570,570,0
|
|
20241108,164900,33287058,570,570,570,570,0
|
|
20241108,164800,33287058,570,570,570,570,0
|
|
20241108,164700,33287058,570,570,570,570,0
|
|
20241108,164600,33287058,570,570,570,570,0
|
|
20241108,164500,33287058,570,570,570,570,0
|
|
20241108,164400,33287058,570,570,570,570,0
|
|
20241108,164300,33287058,570,570,570,570,0
|
|
20241108,164200,33287058,570,570,570,570,0
|
|
20241108,164100,33287058,570,570,570,570,0
|
|
20241108,164000,33287058,570,570,570,570,0
|
|
20241108,163900,33287058,570,570,570,570,0
|
|
20241108,163800,33287058,570,570,570,570,0
|
|
20241108,163700,33287058,570,570,570,570,0
|
|
20241108,163600,33287058,570,570,570,570,0
|
|
20241108,163500,33287058,570,570,570,570,1872
|
|
20241108,163400,33287058,570,570,570,570,0
|
|
20241108,163300,33287058,570,570,570,570,0
|
|
20241108,163200,33287058,570,570,570,570,0
|
|
20241108,163100,33287058,570,570,570,570,0
|
|
20241108,163000,33287058,570,570,570,570,0
|
|
20241108,162900,33287058,570,570,570,570,0
|
|
20241108,162800,33287058,570,570,570,570,0
|
|
20241108,162700,33287058,570,570,570,570,0
|
|
20241108,162600,33287058,570,570,570,570,0
|
|
20241108,162500,33287058,570,570,570,570,0
|
|
20241108,162400,33287058,570,570,570,570,0
|
|
20241108,162300,33287058,570,570,570,570,0
|
|
20241108,162200,33287058,570,570,570,570,0
|
|
20241108,162100,33287058,570,570,570,570,0
|
|
20241108,162000,33287058,570,570,570,570,0
|
|
20241108,161900,33287058,570,570,570,570,0
|
|
20241108,161800,33287058,570,570,570,570,0
|
|
20241108,161700,33287058,570,570,570,570,0
|
|
20241108,161600,33287058,570,570,570,570,0
|
|
20241108,161500,33287058,570,570,570,570,0
|
|
20241108,161400,33287058,570,570,570,570,0
|
|
20241108,161300,33287058,570,570,570,570,0
|
|
20241108,161200,33287058,570,570,570,570,0
|
|
20241108,161100,33287058,570,570,570,570,0
|
|
20241108,161000,33287058,570,570,570,570,0
|
|
20241108,160900,33287058,570,570,570,570,0
|
|
20241108,160800,33287058,570,570,570,570,0
|
|
20241108,160700,33287058,570,570,570,570,0
|
|
20241108,160600,33287058,570,570,570,570,0
|
|
20241108,160500,33287058,570,570,570,570,1872
|
|
20241108,160400,33287058,570,570,570,570,0
|
|
20241108,160300,33287058,570,570,570,570,0
|
|
20241108,160200,33287058,570,570,570,570,0
|
|
20241108,160100,33287058,570,570,570,570,0
|
|
20241108,160000,33287058,570,570,570,570,0
|
|
20241108,155900,33287058,570,570,570,570,0
|
|
20241108,155800,33287058,570,570,570,570,0
|
|
20241108,155700,33287058,570,570,570,570,0
|
|
20241108,155600,33287058,570,570,570,570,0
|
|
20241108,155500,33287058,570,570,570,570,0
|
|
20241108,155400,33287058,570,570,570,570,0
|
|
20241108,155300,33287058,570,570,570,570,0
|
|
20241108,155200,33287058,570,570,570,570,0
|
|
20241108,155100,33287058,570,570,570,570,0
|
|
20241108,155000,33287058,570,570,570,570,0
|
|
20241108,154900,33287058,570,570,570,570,0
|
|
20241108,154800,33287058,570,570,570,570,0
|
|
20241108,154700,33287058,570,570,570,570,0
|
|
20241108,154600,33287058,570,570,570,570,0
|
|
20241108,154500,33287058,570,570,570,570,0
|
|
20241108,154400,33287058,570,570,570,570,0
|
|
20241108,154300,33287058,570,570,570,570,0
|
|
20241108,154200,33287058,570,570,570,570,0
|
|
20241108,154100,33287058,570,570,570,570,0
|
|
20241108,154000,33287058,570,570,570,570,0
|
|
20241108,153900,33287058,570,570,570,570,0
|
|
20241108,153800,33287058,570,570,570,570,0
|
|
20241108,153700,33287058,570,570,570,570,0
|
|
20241108,153600,33287058,570,570,570,570,0
|
|
20241108,153500,33287058,570,570,570,570,1872
|
|
20241108,153400,33287058,570,570,570,570,0
|
|
20241108,153300,33287058,570,570,570,570,0
|
|
20241108,153200,33287058,570,570,570,570,0
|
|
20241108,153100,33287058,570,570,570,570,0
|
|
20241108,153000,33287058,570,570,570,570,1872
|
|
20241108,152900,32220018,564,564,564,564,0
|
|
20241108,152800,32220018,564,564,564,564,0
|
|
20241108,152700,32220018,564,564,564,564,0
|
|
20241108,152600,32220018,564,564,564,564,0
|
|
20241108,152500,32220018,564,564,564,564,0
|
|
20241108,152400,32220018,564,564,564,564,0
|
|
20241108,152300,32220018,564,564,564,564,0
|
|
20241108,152200,32220018,564,564,564,564,0
|
|
20241108,152100,32220018,564,564,564,564,0
|
|
20241108,152000,32220018,564,564,564,564,0
|
|
20241108,151900,32220018,564,564,564,564,21
|
|
20241108,151800,32208174,565,565,565,564,245
|
|
20241108,151700,32069796,567,567,567,567,0
|
|
20241108,151600,32069796,567,566,567,566,30
|
|
20241108,151500,32052812,565,565,565,565,2
|
|
20241108,151400,32051682,568,568,568,568,0
|
|
20241108,151300,32051682,568,568,568,568,0
|
|
20241108,151200,32051682,568,568,568,568,0
|
|
20241108,151100,32051682,568,568,568,568,0
|
|
20241108,151000,32051682,568,568,568,568,0
|
|
20241108,150900,32051682,568,568,568,568,0
|
|
20241108,150800,32051682,568,568,568,568,0
|
|
20241108,150700,32051682,568,568,568,568,0
|
|
20241108,150600,32051682,568,568,568,568,0
|
|
20241108,150500,32051682,568,568,568,568,0
|
|
20241108,150400,32051682,568,568,568,568,0
|
|
20241108,150300,32051682,568,568,568,568,0
|
|
20241108,150200,32051682,568,568,568,568,0
|
|
20241108,150100,32051682,568,568,568,568,0
|
|
20241108,150000,32051682,568,568,568,568,0
|
|
20241108,145900,32051682,568,568,568,568,0
|
|
20241108,145800,32051682,568,568,568,568,0
|
|
20241108,145700,32051682,568,568,568,568,442
|
|
20241108,145600,31800626,568,566,568,566,139
|
|
20241108,145500,31721731,565,565,565,565,0
|
|
20241108,145400,31721731,565,565,565,565,0
|
|
20241108,145300,31721731,565,566,566,565,4
|
|
20241108,145200,31719470,566,566,566,566,0
|
|
20241108,145100,31719470,566,566,566,566,1
|
|
20241108,145000,31718904,565,565,565,565,0
|
|
20241108,144900,31718904,565,565,565,565,0
|
|
20241108,144800,31718904,565,565,565,565,0
|
|
20241108,144700,31718904,565,565,565,565,0
|
|
20241108,144600,31718904,565,565,565,565,0
|
|
20241108,144500,31718904,565,565,565,565,0
|
|
20241108,144400,31718904,565,565,565,565,0
|
|
20241108,144300,31718904,565,565,565,565,0
|
|
20241108,144200,31718904,565,565,565,565,0
|
|
20241108,144100,31718904,565,565,565,565,0
|
|
20241108,144000,31718904,565,565,565,565,0
|
|
20241108,143900,31718904,565,565,565,565,0
|
|
20241108,143800,31718904,565,565,565,565,0
|
|
20241108,143700,31718904,565,565,565,565,483
|
|
20241108,143600,31446009,565,565,565,565,0
|
|
20241108,143500,31446009,565,565,565,565,544
|
|
20241108,143400,31138649,565,565,565,565,1
|
|
20241108,143300,31138084,566,566,566,566,29
|
|
20241108,143200,31121670,566,566,566,566,0
|
|
20241108,143100,31121670,566,566,566,566,0
|
|
20241108,143000,31121670,566,566,566,566,0
|
|
20241108,142900,31121670,566,566,566,566,0
|
|
20241108,142800,31121670,566,566,566,566,12
|
|
20241108,142700,31114878,567,567,567,567,0
|
|
20241108,142600,31114878,567,567,567,567,0
|
|
20241108,142500,31114878,567,567,567,567,0
|
|
20241108,142400,31114878,567,567,567,567,0
|
|
20241108,142300,31114878,567,567,567,567,1
|
|
20241108,142200,31114311,567,567,567,567,0
|
|
20241108,142100,31114311,567,567,567,567,0
|
|
20241108,142000,31114311,567,567,567,567,0
|
|
20241108,141900,31114311,567,567,567,567,0
|
|
20241108,141800,31114311,567,567,567,567,1
|
|
20241108,141700,31113744,566,566,566,566,0
|
|
20241108,141600,31113744,566,566,566,566,0
|
|
20241108,141500,31113744,566,566,566,566,0
|
|
20241108,141400,31113744,566,566,566,566,0
|
|
20241108,141300,31113744,566,566,566,566,30
|
|
20241108,141200,31096764,566,566,566,566,13
|
|
20241108,141100,31089406,565,565,565,565,0
|
|
20241108,141000,31089406,565,565,565,565,0
|
|
20241108,140900,31089406,565,565,565,565,0
|
|
20241108,140800,31089406,565,565,565,565,0
|
|
20241108,140700,31089406,565,565,565,565,0
|
|
20241108,140600,31089406,565,565,565,565,0
|
|
20241108,140500,31089406,565,565,565,565,0
|
|
20241108,140400,31089406,565,565,565,565,0
|
|
20241108,140300,31089406,565,565,565,565,0
|
|
20241108,140200,31089406,565,565,565,565,0
|
|
20241108,140100,31089406,565,565,565,565,0
|
|
20241108,140000,31089406,565,565,565,565,0
|
|
20241108,135900,31089406,565,565,565,565,0
|
|
20241108,135800,31089406,565,565,565,565,357
|
|
20241108,135700,30887701,565,565,565,565,1
|
|
20241108,135600,30887136,565,565,565,565,500
|
|
20241108,135500,30604636,565,565,565,565,1
|
|
20241108,135400,30604071,565,565,565,565,0
|
|
20241108,135300,30604071,565,565,565,565,0
|
|
20241108,135200,30604071,565,565,565,565,0
|
|
20241108,135100,30604071,565,565,565,565,565
|
|
20241108,135000,30284846,565,565,565,565,0
|
|
20241108,134900,30284846,565,565,565,565,0
|
|
20241108,134800,30284846,565,565,565,565,11
|
|
20241108,134700,30278631,565,565,565,565,11
|
|
20241108,134600,30272416,565,565,565,565,0
|
|
20241108,134500,30272416,565,565,565,565,11
|
|
20241108,134400,30266201,565,565,565,565,2
|
|
20241108,134300,30265071,565,564,565,564,12
|
|
20241108,134200,30258292,565,565,565,565,31
|
|
20241108,134100,30240777,565,564,565,564,2530
|
|
20241108,134000,28813847,565,565,565,565,0
|
|
20241108,133900,28813847,565,565,565,565,0
|
|
20241108,133800,28813847,565,564,565,564,28
|
|
20241108,133700,28798035,565,565,565,565,0
|
|
20241108,133600,28798035,565,565,565,565,0
|
|
20241108,133500,28798035,565,565,565,565,0
|
|
20241108,133400,28798035,565,565,565,565,0
|
|
20241108,133300,28798035,565,565,565,565,0
|
|
20241108,133200,28798035,565,565,565,565,0
|
|
20241108,133100,28798035,565,565,565,565,0
|
|
20241108,133000,28798035,565,565,565,565,0
|
|
20241108,132900,28798035,565,565,565,565,0
|
|
20241108,132800,28798035,565,565,565,565,0
|
|
20241108,132700,28798035,565,565,565,565,0
|
|
20241108,132600,28798035,565,565,565,565,1197
|
|
20241108,132500,28121730,565,565,565,565,0
|
|
20241108,132400,28121730,565,565,565,565,0
|
|
20241108,132300,28121730,565,565,565,565,0
|
|
20241108,132200,28121730,565,565,565,565,0
|
|
20241108,132100,28121730,565,565,565,565,0
|
|
20241108,132000,28121730,565,565,565,565,0
|
|
20241108,131900,28121730,565,565,565,565,0
|
|
20241108,131800,28121730,565,565,565,565,0
|
|
20241108,131700,28121730,565,565,565,565,0
|
|
20241108,131600,28121730,565,565,565,565,0
|
|
20241108,131500,28121730,565,565,565,565,0
|
|
20241108,131400,28121730,565,565,565,565,0
|
|
20241108,131300,28121730,565,565,565,565,0
|
|
20241108,131200,28121730,565,565,565,565,0
|
|
20241108,131100,28121730,565,565,565,565,0
|
|
20241108,131000,28121730,565,565,565,565,0
|
|
20241108,130900,28121730,565,565,565,565,0
|
|
20241108,130800,28121730,565,565,565,565,0
|
|
20241108,130700,28121730,565,565,565,565,0
|
|
20241108,130600,28121730,565,565,565,565,0
|
|
20241108,130500,28121730,565,565,565,565,4
|
|
20241108,130400,28119470,565,565,565,565,0
|
|
20241108,130300,28119470,565,565,565,565,0
|
|
20241108,130200,28119470,565,565,565,565,0
|
|
20241108,130100,28119470,565,565,565,565,0
|
|
20241108,130000,28119470,565,565,565,565,32
|
|
20241108,125900,28101390,565,565,565,565,0
|
|
20241108,125800,28101390,565,565,565,565,0
|
|
20241108,125700,28101390,565,565,565,565,0
|
|
20241108,125600,28101390,565,565,565,565,268
|
|
20241108,125500,27949970,564,564,564,564,0
|
|
20241108,125400,27949970,564,564,564,564,0
|
|
20241108,125300,27949970,564,564,564,564,0
|
|
20241108,125200,27949970,564,564,564,564,0
|
|
20241108,125100,27949970,564,564,564,564,0
|
|
20241108,125000,27949970,564,564,564,564,0
|
|
20241108,124900,27949970,564,564,564,564,0
|
|
20241108,124800,27949970,564,564,564,564,0
|
|
20241108,124700,27949970,564,564,564,564,1
|
|
20241108,124600,27949406,565,565,565,565,0
|
|
20241108,124500,27949406,565,565,565,565,0
|
|
20241108,124400,27949406,565,565,565,565,0
|
|
20241108,124300,27949406,565,565,565,565,0
|
|
20241108,124200,27949406,565,565,565,565,5
|
|
20241108,124100,27946581,565,565,565,565,0
|
|
20241108,124000,27946581,565,565,565,565,0
|
|
20241108,123900,27946581,565,565,565,565,0
|
|
20241108,123800,27946581,565,565,565,565,11
|
|
20241108,123700,27940366,565,565,565,565,0
|
|
20241108,123600,27940366,565,565,565,565,0
|
|
20241108,123500,27940366,565,565,565,565,1
|
|
20241108,123400,27939801,565,565,565,565,136
|
|
20241108,123300,27862961,564,564,564,564,0
|
|
20241108,123200,27862961,564,564,564,564,0
|
|
20241108,123100,27862961,564,566,566,564,441
|
|
20241108,123000,27614191,566,566,566,566,0
|
|
20241108,122900,27614191,566,566,566,566,1
|
|
20241108,122800,27613625,565,565,565,565,0
|
|
20241108,122700,27613625,565,565,565,565,0
|
|
20241108,122600,27613625,565,565,565,565,0
|
|
20241108,122500,27613625,565,565,565,565,0
|
|
20241108,122400,27613625,565,565,565,565,0
|
|
20241108,122300,27613625,565,565,565,565,0
|
|
20241108,122200,27613625,565,565,565,565,0
|
|
20241108,122100,27613625,565,565,565,565,0
|
|
20241108,122000,27613625,565,565,565,565,0
|
|
20241108,121900,27613625,565,565,565,565,32
|
|
20241108,121800,27595545,564,564,564,564,1
|
|
20241108,121700,27594981,565,565,565,565,200
|
|
20241108,121600,27481981,565,565,565,565,0
|
|
20241108,121500,27481981,565,565,565,565,0
|
|
20241108,121400,27481981,565,565,565,565,0
|
|
20241108,121300,27481981,565,565,565,565,0
|
|
20241108,121200,27481981,565,565,565,565,140
|
|
20241108,121100,27402881,565,565,565,565,1
|
|
20241108,121000,27402316,565,565,565,565,12
|
|
20241108,120900,27395536,565,564,565,564,1693
|
|
20241108,120800,26440384,565,565,565,565,0
|
|
20241108,120700,26440384,565,565,565,565,0
|
|
20241108,120600,26440384,565,565,565,565,781
|
|
20241108,120500,25999119,565,565,565,565,1
|
|
20241108,120400,25998554,564,564,564,564,15
|
|
20241108,120300,25990094,565,565,565,565,153
|
|
20241108,120200,25903649,566,566,566,566,0
|
|
20241108,120100,25903649,566,566,566,566,0
|
|
20241108,120000,25903649,566,566,566,566,0
|
|
20241108,115900,25903649,566,566,566,566,0
|
|
20241108,115800,25903649,566,566,566,566,0
|
|
20241108,115700,25903649,566,566,566,566,0
|
|
20241108,115600,25903649,566,566,566,566,0
|
|
20241108,115500,25903649,566,566,566,566,0
|
|
20241108,115400,25903649,566,566,566,566,0
|
|
20241108,115300,25903649,566,566,566,566,0
|
|
20241108,115200,25903649,566,566,566,566,0
|
|
20241108,115100,25903649,566,566,566,566,0
|
|
20241108,115000,25903649,566,566,566,566,0
|
|
20241108,114900,25903649,566,566,566,566,2
|
|
20241108,114800,25902517,565,565,565,565,0
|
|
20241108,114700,25902517,565,565,565,565,0
|
|
20241108,114600,25902517,565,565,565,565,0
|
|
20241108,114500,25902517,565,565,565,565,264
|
|
20241108,114400,25753357,565,565,565,565,0
|
|
20241108,114300,25753357,565,565,565,565,1
|
|
20241108,114200,25752792,565,565,565,565,1
|
|
20241108,114100,25752227,566,566,566,566,0
|
|
20241108,114000,25752227,566,566,566,566,0
|
|
20241108,113900,25752227,566,566,566,566,857
|
|
20241108,113800,25267165,566,566,566,566,0
|
|
20241108,113700,25267165,566,566,566,566,0
|
|
20241108,113600,25267165,566,566,566,566,137
|
|
20241108,113500,25189623,566,566,566,566,2
|
|
20241108,113400,25188491,566,566,566,566,0
|
|
20241108,113300,25188491,566,566,566,566,1
|
|
20241108,113200,25187925,568,568,568,568,0
|
|
20241108,113100,25187925,568,568,568,568,1761
|
|
20241108,113000,24187677,568,568,568,568,175
|
|
20241108,112900,24088277,568,568,568,568,0
|
|
20241108,112800,24088277,568,568,568,568,0
|
|
20241108,112700,24088277,568,568,568,568,29
|
|
20241108,112600,24071805,569,569,569,569,0
|
|
20241108,112500,24071805,569,568,570,568,82
|
|
20241108,112400,24025223,568,568,568,568,0
|
|
20241108,112300,24025223,568,568,568,568,0
|
|
20241108,112200,24025223,568,568,568,568,0
|
|
20241108,112100,24025223,568,568,568,568,0
|
|
20241108,112000,24025223,568,568,568,568,0
|
|
20241108,111900,24025223,568,568,568,568,0
|
|
20241108,111800,24025223,568,568,568,568,0
|
|
20241108,111700,24025223,568,568,568,568,0
|
|
20241108,111600,24025223,568,568,568,568,0
|
|
20241108,111500,24025223,568,568,568,568,184
|
|
20241108,111400,23920711,567,567,567,567,0
|
|
20241108,111300,23920711,567,567,567,567,0
|
|
20241108,111200,23920711,567,567,567,567,242
|
|
20241108,111100,23783497,568,568,568,568,0
|
|
20241108,111000,23783497,568,568,568,568,0
|
|
20241108,110900,23783497,568,568,568,568,14
|
|
20241108,110800,23775545,568,568,568,568,0
|
|
20241108,110700,23775545,568,568,568,568,0
|
|
20241108,110600,23775545,568,567,568,567,2
|
|
20241108,110500,23774410,568,568,568,568,1
|
|
20241108,110400,23773842,567,567,567,567,1013
|
|
20241108,110300,23199471,567,567,567,567,1
|
|
20241108,110200,23198904,566,566,566,566,143
|
|
20241108,110100,23117966,565,565,565,565,0
|
|
20241108,110000,23117966,565,565,565,565,0
|
|
20241108,105900,23117966,565,565,565,565,0
|
|
20241108,105800,23117966,565,565,565,565,0
|
|
20241108,105700,23117966,565,565,565,565,0
|
|
20241108,105600,23117966,565,565,565,565,0
|
|
20241108,105500,23117966,565,566,566,565,486
|
|
20241108,105400,22842934,565,565,565,565,2
|
|
20241108,105300,22841804,567,567,567,567,0
|
|
20241108,105200,22841804,567,567,567,567,0
|
|
20241108,105100,22841804,567,567,567,567,0
|
|
20241108,105000,22841804,567,567,567,567,0
|
|
20241108,104900,22841804,567,567,567,567,0
|
|
20241108,104800,22841804,567,567,567,567,0
|
|
20241108,104700,22841804,567,567,567,567,19
|
|
20241108,104600,22831031,567,567,567,567,0
|
|
20241108,104500,22831031,567,567,567,567,1
|
|
20241108,104400,22830464,568,566,568,566,81
|
|
20241108,104300,22784603,568,568,568,568,0
|
|
20241108,104200,22784603,568,568,568,568,0
|
|
20241108,104100,22784603,568,567,568,567,3
|
|
20241108,104000,22782900,567,565,567,565,1407
|
|
20241108,103900,21987706,565,565,565,565,0
|
|
20241108,103800,21987706,565,565,565,565,1
|
|
20241108,103700,21987141,566,566,566,566,0
|
|
20241108,103600,21987141,566,566,566,566,0
|
|
20241108,103500,21987141,566,566,566,566,0
|
|
20241108,103400,21987141,566,566,566,566,0
|
|
20241108,103300,21987141,566,566,566,566,0
|
|
20241108,103200,21987141,566,566,566,566,0
|
|
20241108,103100,21987141,566,566,566,566,0
|
|
20241108,103000,21987141,566,566,566,566,100
|
|
20241108,102900,21930541,567,568,568,567,342
|
|
20241108,102800,21736286,568,568,568,568,0
|
|
20241108,102700,21736286,568,568,568,568,0
|
|
20241108,102600,21736286,568,568,568,568,0
|
|
20241108,102500,21736286,568,568,568,568,0
|
|
20241108,102400,21736286,568,568,568,568,0
|
|
20241108,102300,21736286,568,568,568,568,0
|
|
20241108,102200,21736286,568,568,568,568,0
|
|
20241108,102100,21736286,568,568,568,568,0
|
|
20241108,102000,21736286,568,568,568,568,0
|
|
20241108,101900,21736286,568,568,568,568,0
|
|
20241108,101800,21736286,568,568,568,568,0
|
|
20241108,101700,21736286,568,568,568,568,0
|
|
20241108,101600,21736286,568,568,568,568,0
|
|
20241108,101500,21736286,568,568,568,568,1
|
|
20241108,101400,21735718,569,569,569,569,56
|
|
20241108,101300,21703854,569,569,569,569,0
|
|
20241108,101200,21703854,569,569,569,569,1
|
|
20241108,101100,21703285,570,570,570,570,0
|
|
20241108,101000,21703285,570,570,570,570,1624
|
|
20241108,100900,20777605,570,570,570,570,0
|
|
20241108,100800,20777605,570,570,570,570,0
|
|
20241108,100700,20777605,570,570,570,570,0
|
|
20241108,100600,20777605,570,570,570,570,0
|
|
20241108,100500,20777605,570,570,570,570,0
|
|
20241108,100400,20777605,570,570,570,570,0
|
|
20241108,100300,20777605,570,570,570,570,1
|
|
20241108,100200,20777035,571,571,571,571,1
|
|
20241108,100100,20776464,570,570,570,570,0
|
|
20241108,100000,20776464,570,570,570,570,0
|
|
20241108,095900,20776464,570,570,570,570,0
|
|
20241108,095800,20776464,570,570,570,570,0
|
|
20241108,095700,20776464,570,571,571,570,18624
|
|
20241108,095600,10142161,571,571,571,571,0
|
|
20241108,095500,10142161,571,571,571,571,0
|
|
20241108,095400,10142161,571,571,571,571,0
|
|
20241108,095300,10142161,571,571,571,571,0
|
|
20241108,095200,10142161,571,571,571,571,0
|
|
20241108,095100,10142161,571,571,571,571,0
|
|
20241108,095000,10142161,571,571,571,571,0
|
|
20241108,094900,10142161,571,571,571,571,0
|
|
20241108,094800,10142161,571,571,571,571,0
|
|
20241108,094700,10142161,571,571,571,571,1
|
|
20241108,094600,10141590,571,571,571,571,0
|
|
20241108,094500,10141590,571,571,571,571,0
|
|
20241108,094400,10141590,571,571,571,571,0
|
|
20241108,094300,10141590,571,571,571,571,0
|
|
20241108,094200,10141590,571,571,571,571,1
|
|
20241108,094100,10141019,572,572,572,572,0
|
|
20241108,094000,10141019,572,572,572,572,0
|
|
20241108,093900,10141019,572,572,572,572,0
|
|
20241108,093800,10141019,572,572,572,572,0
|
|
20241108,093700,10141019,572,572,572,572,300
|
|
20241108,093600,9969419,572,572,572,572,0
|
|
20241108,093500,9969419,572,572,572,572,0
|
|
20241108,093400,9969419,572,571,572,571,31
|
|
20241108,093300,9951700,571,571,571,571,1
|
|
20241108,093200,9951129,571,571,571,571,1
|
|
20241108,093100,9950558,571,571,571,571,0
|
|
20241108,093000,9950558,571,571,571,571,0
|
|
20241108,092900,9950558,571,571,571,571,1
|
|
20241108,092800,9949987,571,571,571,571,1
|
|
20241108,092700,9949416,570,570,570,570,588
|
|
20241108,092600,9614256,570,570,570,570,2
|
|
20241108,092500,9613116,568,568,568,568,1
|
|
20241108,092400,9612548,571,571,571,571,4
|
|
20241108,092300,9610264,571,568,575,568,272
|
|
20241108,092200,9455391,569,568,569,568,2222
|
|
20241108,092100,8193073,568,568,568,568,0
|
|
20241108,092000,8193073,568,568,568,568,0
|
|
20241108,091900,8193073,568,568,568,568,6045
|
|
20241108,091800,4759513,569,569,569,569,0
|
|
20241108,091700,4759513,569,569,569,569,1
|
|
20241108,091600,4758944,568,568,568,568,0
|
|
20241108,091500,4758944,568,568,568,568,1
|
|
20241108,091400,4758376,569,569,569,569,0
|
|
20241108,091300,4758376,569,569,569,569,0
|
|
20241108,091200,4758376,569,569,569,569,0
|
|
20241108,091100,4758376,569,569,569,569,0
|
|
20241108,091000,4758376,569,569,569,569,0
|
|
20241108,090900,4758376,569,569,569,569,600
|
|
20241108,090800,4416976,569,569,569,569,1
|
|
20241108,090700,4416407,568,568,568,568,255
|
|
20241108,090600,4271567,568,568,568,568,0
|
|
20241108,090500,4271567,568,568,568,568,0
|
|
20241108,090400,4271567,568,568,568,568,1
|
|
20241108,090300,4270999,567,567,567,567,0
|
|
20241108,090200,4270999,567,567,567,567,0
|
|
20241108,090100,4270999,567,567,567,567,601
|
|
20241108,090000,3930232,566,564,566,564,1810
|