578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183500,44775356,570,570,570,570,1826
|
|
20241111,183400,44775356,570,570,570,570,0
|
|
20241111,183300,44775356,570,570,570,570,0
|
|
20241111,183200,44775356,570,570,570,570,0
|
|
20241111,183100,44775356,570,570,570,570,0
|
|
20241111,183000,44775356,570,570,570,570,0
|
|
20241111,182900,44775356,570,570,570,570,0
|
|
20241111,182800,44775356,570,570,570,570,0
|
|
20241111,182700,44775356,570,570,570,570,0
|
|
20241111,182600,44775356,570,570,570,570,0
|
|
20241111,182500,44775356,570,570,570,570,0
|
|
20241111,182400,44775356,570,570,570,570,0
|
|
20241111,182300,44775356,570,570,570,570,0
|
|
20241111,182200,44775356,570,570,570,570,0
|
|
20241111,182100,44775356,570,570,570,570,0
|
|
20241111,182000,44775356,570,570,570,570,0
|
|
20241111,181900,44775356,570,570,570,570,0
|
|
20241111,181800,44775356,570,570,570,570,0
|
|
20241111,181700,44775356,570,570,570,570,0
|
|
20241111,181600,44775356,570,570,570,570,0
|
|
20241111,181500,44775356,570,570,570,570,0
|
|
20241111,181400,44775356,570,570,570,570,0
|
|
20241111,181300,44775356,570,570,570,570,0
|
|
20241111,181200,44775356,570,570,570,570,0
|
|
20241111,181100,44775356,570,570,570,570,0
|
|
20241111,181000,44775356,570,570,570,570,0
|
|
20241111,180900,44775356,570,570,570,570,0
|
|
20241111,180800,44775356,570,570,570,570,0
|
|
20241111,180700,44775356,570,570,570,570,0
|
|
20241111,180600,44775356,570,570,570,570,0
|
|
20241111,180500,44775356,570,570,570,570,1826
|
|
20241111,180400,44775356,570,570,570,570,0
|
|
20241111,180300,44775356,570,570,570,570,0
|
|
20241111,180200,44775356,570,570,570,570,0
|
|
20241111,180100,44775356,570,570,570,570,0
|
|
20241111,180000,44775356,570,570,570,570,0
|
|
20241111,175900,44775356,570,570,570,570,0
|
|
20241111,175800,44775356,570,570,570,570,0
|
|
20241111,175700,44775356,570,570,570,570,0
|
|
20241111,175600,44775356,570,570,570,570,0
|
|
20241111,175500,44775356,570,570,570,570,0
|
|
20241111,175400,44775356,570,570,570,570,0
|
|
20241111,175300,44775356,570,570,570,570,0
|
|
20241111,175200,44775356,570,570,570,570,0
|
|
20241111,175100,44775356,570,570,570,570,0
|
|
20241111,175000,44775356,570,570,570,570,0
|
|
20241111,174900,44775356,570,570,570,570,0
|
|
20241111,174800,44775356,570,570,570,570,0
|
|
20241111,174700,44775356,570,570,570,570,0
|
|
20241111,174600,44775356,570,570,570,570,0
|
|
20241111,174500,44775356,570,570,570,570,0
|
|
20241111,174400,44775356,570,570,570,570,0
|
|
20241111,174300,44775356,570,570,570,570,0
|
|
20241111,174200,44775356,570,570,570,570,0
|
|
20241111,174100,44775356,570,570,570,570,0
|
|
20241111,174000,44775356,570,570,570,570,0
|
|
20241111,173900,44775356,570,570,570,570,0
|
|
20241111,173800,44775356,570,570,570,570,0
|
|
20241111,173700,44775356,570,570,570,570,0
|
|
20241111,173600,44775356,570,570,570,570,0
|
|
20241111,173500,44775356,570,570,570,570,1826
|
|
20241111,173400,44775356,570,570,570,570,0
|
|
20241111,173300,44775356,570,570,570,570,0
|
|
20241111,173200,44775356,570,570,570,570,0
|
|
20241111,173100,44775356,570,570,570,570,0
|
|
20241111,173000,44775356,570,570,570,570,0
|
|
20241111,172900,44775356,570,570,570,570,0
|
|
20241111,172800,44775356,570,570,570,570,0
|
|
20241111,172700,44775356,570,570,570,570,0
|
|
20241111,172600,44775356,570,570,570,570,0
|
|
20241111,172500,44775356,570,570,570,570,0
|
|
20241111,172400,44775356,570,570,570,570,0
|
|
20241111,172300,44775356,570,570,570,570,0
|
|
20241111,172200,44775356,570,570,570,570,0
|
|
20241111,172100,44775356,570,570,570,570,0
|
|
20241111,172000,44775356,570,570,570,570,0
|
|
20241111,171900,44775356,570,570,570,570,0
|
|
20241111,171800,44775356,570,570,570,570,0
|
|
20241111,171700,44775356,570,570,570,570,0
|
|
20241111,171600,44775356,570,570,570,570,0
|
|
20241111,171500,44775356,570,570,570,570,0
|
|
20241111,171400,44775356,570,570,570,570,0
|
|
20241111,171300,44775356,570,570,570,570,0
|
|
20241111,171200,44775356,570,570,570,570,0
|
|
20241111,171100,44775356,570,570,570,570,0
|
|
20241111,171000,44775356,570,570,570,570,0
|
|
20241111,170900,44775356,570,570,570,570,0
|
|
20241111,170800,44775356,570,570,570,570,0
|
|
20241111,170700,44775356,570,570,570,570,0
|
|
20241111,170600,44775356,570,570,570,570,0
|
|
20241111,170500,44775356,570,570,570,570,1826
|
|
20241111,170400,44775356,570,570,570,570,0
|
|
20241111,170300,44775356,570,570,570,570,0
|
|
20241111,170200,44775356,570,570,570,570,0
|
|
20241111,170100,44775356,570,570,570,570,0
|
|
20241111,170000,44775356,570,570,570,570,0
|
|
20241111,165900,44775356,570,570,570,570,0
|
|
20241111,165800,44775356,570,570,570,570,0
|
|
20241111,165700,44775356,570,570,570,570,0
|
|
20241111,165600,44775356,570,570,570,570,0
|
|
20241111,165500,44775356,570,570,570,570,0
|
|
20241111,165400,44775356,570,570,570,570,0
|
|
20241111,165300,44775356,570,570,570,570,0
|
|
20241111,165200,44775356,570,570,570,570,0
|
|
20241111,165100,44775356,570,570,570,570,0
|
|
20241111,165000,44775356,570,570,570,570,0
|
|
20241111,164900,44775356,570,570,570,570,0
|
|
20241111,164800,44775356,570,570,570,570,0
|
|
20241111,164700,44775356,570,570,570,570,0
|
|
20241111,164600,44775356,570,570,570,570,0
|
|
20241111,164500,44775356,570,570,570,570,0
|
|
20241111,164400,44775356,570,570,570,570,0
|
|
20241111,164300,44775356,570,570,570,570,0
|
|
20241111,164200,44775356,570,570,570,570,0
|
|
20241111,164100,44775356,570,570,570,570,0
|
|
20241111,164000,44775356,570,570,570,570,0
|
|
20241111,163900,44775356,570,570,570,570,0
|
|
20241111,163800,44775356,570,570,570,570,0
|
|
20241111,163700,44775356,570,570,570,570,0
|
|
20241111,163600,44775356,570,570,570,570,0
|
|
20241111,163500,44775356,570,570,570,570,1826
|
|
20241111,163400,44775356,570,570,570,570,0
|
|
20241111,163300,44775356,570,570,570,570,0
|
|
20241111,163200,44775356,570,570,570,570,0
|
|
20241111,163100,44775356,570,570,570,570,0
|
|
20241111,163000,44775356,570,570,570,570,0
|
|
20241111,162900,44775356,570,570,570,570,0
|
|
20241111,162800,44775356,570,570,570,570,0
|
|
20241111,162700,44775356,570,570,570,570,0
|
|
20241111,162600,44775356,570,570,570,570,0
|
|
20241111,162500,44775356,570,570,570,570,0
|
|
20241111,162400,44775356,570,570,570,570,0
|
|
20241111,162300,44775356,570,570,570,570,0
|
|
20241111,162200,44775356,570,570,570,570,0
|
|
20241111,162100,44775356,570,570,570,570,0
|
|
20241111,162000,44775356,570,570,570,570,0
|
|
20241111,161900,44775356,570,570,570,570,0
|
|
20241111,161800,44775356,570,570,570,570,0
|
|
20241111,161700,44775356,570,570,570,570,0
|
|
20241111,161600,44775356,570,570,570,570,0
|
|
20241111,161500,44775356,570,570,570,570,0
|
|
20241111,161400,44775356,570,570,570,570,0
|
|
20241111,161300,44775356,570,570,570,570,0
|
|
20241111,161200,44775356,570,570,570,570,0
|
|
20241111,161100,44775356,570,570,570,570,0
|
|
20241111,161000,44775356,570,570,570,570,0
|
|
20241111,160900,44775356,570,570,570,570,0
|
|
20241111,160800,44775356,570,570,570,570,0
|
|
20241111,160700,44775356,570,570,570,570,0
|
|
20241111,160600,44775356,570,570,570,570,0
|
|
20241111,160500,44775356,570,570,570,570,1826
|
|
20241111,160400,44775356,570,570,570,570,0
|
|
20241111,160300,44775356,570,570,570,570,0
|
|
20241111,160200,44775356,570,570,570,570,0
|
|
20241111,160100,44775356,570,570,570,570,0
|
|
20241111,160000,44775356,570,570,570,570,0
|
|
20241111,155900,44775356,570,570,570,570,0
|
|
20241111,155800,44775356,570,570,570,570,0
|
|
20241111,155700,44775356,570,570,570,570,0
|
|
20241111,155600,44775356,570,570,570,570,0
|
|
20241111,155500,44775356,570,570,570,570,0
|
|
20241111,155400,44775356,570,570,570,570,0
|
|
20241111,155300,44775356,570,570,570,570,0
|
|
20241111,155200,44775356,570,570,570,570,0
|
|
20241111,155100,44775356,570,570,570,570,0
|
|
20241111,155000,44775356,570,570,570,570,0
|
|
20241111,154900,44775356,570,570,570,570,0
|
|
20241111,154800,44775356,570,570,570,570,0
|
|
20241111,154700,44775356,570,570,570,570,0
|
|
20241111,154600,44775356,570,570,570,570,0
|
|
20241111,154500,44775356,570,570,570,570,0
|
|
20241111,154400,44775356,570,570,570,570,0
|
|
20241111,154300,44775356,570,570,570,570,0
|
|
20241111,154200,44775356,570,570,570,570,0
|
|
20241111,154100,44775356,570,570,570,570,0
|
|
20241111,154000,44775356,570,570,570,570,0
|
|
20241111,153900,44775356,570,570,570,570,0
|
|
20241111,153800,44775356,570,570,570,570,0
|
|
20241111,153700,44775356,570,570,570,570,0
|
|
20241111,153600,44775356,570,570,570,570,0
|
|
20241111,153500,44775356,570,570,570,570,1826
|
|
20241111,153400,44775356,570,570,570,570,0
|
|
20241111,153300,44775356,570,570,570,570,0
|
|
20241111,153200,44775356,570,570,570,570,0
|
|
20241111,153100,44775356,570,570,570,570,0
|
|
20241111,153000,44775356,570,570,570,570,1826
|
|
20241111,152900,43734536,565,565,565,565,0
|
|
20241111,152800,43734536,565,565,565,565,0
|
|
20241111,152700,43734536,565,565,565,565,0
|
|
20241111,152600,43734536,565,565,565,565,0
|
|
20241111,152500,43734536,565,565,565,565,0
|
|
20241111,152400,43734536,565,565,565,565,0
|
|
20241111,152300,43734536,565,565,565,565,0
|
|
20241111,152200,43734536,565,565,565,565,0
|
|
20241111,152100,43734536,565,565,565,565,0
|
|
20241111,152000,43734536,565,565,565,565,0
|
|
20241111,151900,43734536,565,562,565,562,1230
|
|
20241111,151800,43043270,562,562,562,562,177
|
|
20241111,151700,42943796,562,561,562,556,7248
|
|
20241111,151600,38898438,562,562,562,562,0
|
|
20241111,151500,38898438,562,562,562,562,338
|
|
20241111,151400,38708482,562,562,562,562,0
|
|
20241111,151300,38708482,562,562,562,562,0
|
|
20241111,151200,38708482,562,562,562,562,415
|
|
20241111,151100,38475252,562,562,562,562,0
|
|
20241111,151000,38475252,562,562,562,562,0
|
|
20241111,150900,38475252,562,562,562,562,0
|
|
20241111,150800,38475252,562,562,562,562,0
|
|
20241111,150700,38475252,562,562,562,562,0
|
|
20241111,150600,38475252,562,562,562,562,0
|
|
20241111,150500,38475252,562,562,562,562,0
|
|
20241111,150400,38475252,562,562,562,562,52
|
|
20241111,150300,38446028,562,562,562,562,0
|
|
20241111,150200,38446028,562,562,562,562,0
|
|
20241111,150100,38446028,562,562,562,562,0
|
|
20241111,150000,38446028,562,562,562,562,0
|
|
20241111,145900,38446028,562,562,562,562,0
|
|
20241111,145800,38446028,562,562,562,562,0
|
|
20241111,145700,38446028,562,562,562,562,0
|
|
20241111,145600,38446028,562,561,562,561,1992
|
|
20241111,145500,37328515,560,560,560,560,0
|
|
20241111,145400,37328515,560,559,560,559,3
|
|
20241111,145300,37326837,559,559,559,559,1082
|
|
20241111,145200,36721999,559,559,559,559,73
|
|
20241111,145100,36681192,561,561,561,561,0
|
|
20241111,145000,36681192,561,561,561,561,0
|
|
20241111,144900,36681192,561,561,561,561,0
|
|
20241111,144800,36681192,561,561,561,561,0
|
|
20241111,144700,36681192,561,560,561,560,552
|
|
20241111,144600,36371906,559,559,559,559,38
|
|
20241111,144500,36350664,559,559,559,559,0
|
|
20241111,144400,36350664,559,559,559,559,0
|
|
20241111,144300,36350664,559,559,559,559,0
|
|
20241111,144200,36350664,559,559,559,559,0
|
|
20241111,144100,36350664,559,559,559,559,0
|
|
20241111,144000,36350664,559,559,559,559,0
|
|
20241111,143900,36350664,559,559,559,559,0
|
|
20241111,143800,36350664,559,559,559,559,1
|
|
20241111,143700,36350105,559,559,559,559,1
|
|
20241111,143600,36349546,559,559,559,559,887
|
|
20241111,143500,35853713,559,559,559,559,0
|
|
20241111,143400,35853713,559,559,559,559,0
|
|
20241111,143300,35853713,559,559,559,559,0
|
|
20241111,143200,35853713,559,559,559,559,0
|
|
20241111,143100,35853713,559,559,559,559,0
|
|
20241111,143000,35853713,559,559,559,559,0
|
|
20241111,142900,35853713,559,559,559,559,0
|
|
20241111,142800,35853713,559,559,559,559,0
|
|
20241111,142700,35853713,559,559,559,559,50
|
|
20241111,142600,35825763,558,558,558,558,0
|
|
20241111,142500,35825763,558,558,558,558,0
|
|
20241111,142400,35825763,558,558,558,558,157
|
|
20241111,142300,35738157,558,558,558,558,0
|
|
20241111,142200,35738157,558,558,558,558,0
|
|
20241111,142100,35738157,558,558,558,558,0
|
|
20241111,142000,35738157,558,558,558,558,1
|
|
20241111,141900,35737599,558,558,558,558,0
|
|
20241111,141800,35737599,558,558,558,558,0
|
|
20241111,141700,35737599,558,558,558,558,0
|
|
20241111,141600,35737599,558,558,558,558,0
|
|
20241111,141500,35737599,558,558,558,558,0
|
|
20241111,141400,35737599,558,558,558,558,0
|
|
20241111,141300,35737599,558,558,558,558,0
|
|
20241111,141200,35737599,558,558,558,558,1
|
|
20241111,141100,35737041,560,559,560,559,87
|
|
20241111,141000,35688391,558,558,558,558,0
|
|
20241111,140900,35688391,558,558,558,558,0
|
|
20241111,140800,35688391,558,558,558,558,0
|
|
20241111,140700,35688391,558,558,558,558,0
|
|
20241111,140600,35688391,558,558,558,558,0
|
|
20241111,140500,35688391,558,558,558,558,1
|
|
20241111,140400,35687833,558,558,558,558,0
|
|
20241111,140300,35687833,558,558,558,558,1
|
|
20241111,140200,35687275,559,559,559,559,0
|
|
20241111,140100,35687275,559,559,559,559,0
|
|
20241111,140000,35687275,559,559,559,559,0
|
|
20241111,135900,35687275,559,559,559,559,11
|
|
20241111,135800,35681126,559,559,559,559,0
|
|
20241111,135700,35681126,559,559,559,559,0
|
|
20241111,135600,35681126,559,559,559,559,1
|
|
20241111,135500,35680567,559,559,559,559,11
|
|
20241111,135400,35674418,559,559,559,559,3000
|
|
20241111,135300,33997418,556,556,556,556,0
|
|
20241111,135200,33997418,556,556,556,556,0
|
|
20241111,135100,33997418,556,556,556,556,0
|
|
20241111,135000,33997418,556,557,558,556,475
|
|
20241111,134900,33732766,558,558,558,558,0
|
|
20241111,134800,33732766,558,558,558,558,81
|
|
20241111,134700,33687568,556,558,558,556,3
|
|
20241111,134600,33685898,556,556,559,556,4145
|
|
20241111,134500,31381260,556,558,558,555,2774
|
|
20241111,134400,29839832,559,564,564,559,8232
|
|
20241111,134300,25215550,564,564,564,564,0
|
|
20241111,134200,25215550,564,564,564,564,0
|
|
20241111,134100,25215550,564,564,564,564,0
|
|
20241111,134000,25215550,564,564,564,564,0
|
|
20241111,133900,25215550,564,564,564,564,0
|
|
20241111,133800,25215550,564,564,564,564,0
|
|
20241111,133700,25215550,564,564,564,564,0
|
|
20241111,133600,25215550,564,564,564,564,0
|
|
20241111,133500,25215550,564,564,564,564,0
|
|
20241111,133400,25215550,564,564,564,564,1
|
|
20241111,133300,25214986,564,565,565,564,89
|
|
20241111,133200,25164702,564,564,564,564,1
|
|
20241111,133100,25164138,564,564,564,564,8
|
|
20241111,133000,25159626,564,564,564,564,3
|
|
20241111,132900,25157934,565,565,565,565,0
|
|
20241111,132800,25157934,565,565,565,565,0
|
|
20241111,132700,25157934,565,565,565,565,0
|
|
20241111,132600,25157934,565,565,565,565,0
|
|
20241111,132500,25157934,565,565,565,565,0
|
|
20241111,132400,25157934,565,565,565,565,406
|
|
20241111,132300,24928544,565,565,565,565,0
|
|
20241111,132200,24928544,565,565,565,565,0
|
|
20241111,132100,24928544,565,564,565,564,561
|
|
20241111,132000,24611590,563,563,563,563,0
|
|
20241111,131900,24611590,563,563,563,563,0
|
|
20241111,131800,24611590,563,563,563,563,0
|
|
20241111,131700,24611590,563,563,563,563,0
|
|
20241111,131600,24611590,563,563,563,563,0
|
|
20241111,131500,24611590,563,563,563,563,0
|
|
20241111,131400,24611590,563,563,563,563,0
|
|
20241111,131300,24611590,563,563,563,563,0
|
|
20241111,131200,24611590,563,563,563,563,380
|
|
20241111,131100,24397650,563,563,563,563,0
|
|
20241111,131000,24397650,563,562,563,562,941
|
|
20241111,130900,23868806,561,561,561,561,1268
|
|
20241111,130800,23157458,561,561,561,561,0
|
|
20241111,130700,23157458,561,561,561,561,0
|
|
20241111,130600,23157458,561,561,561,561,0
|
|
20241111,130500,23157458,561,561,561,561,0
|
|
20241111,130400,23157458,561,561,561,561,0
|
|
20241111,130300,23157458,561,561,561,561,0
|
|
20241111,130200,23157458,561,561,561,561,0
|
|
20241111,130100,23157458,561,561,561,561,0
|
|
20241111,130000,23157458,561,561,561,561,0
|
|
20241111,125900,23157458,561,561,561,561,0
|
|
20241111,125800,23157458,561,561,561,561,693
|
|
20241111,125700,22768685,560,560,560,560,0
|
|
20241111,125600,22768685,560,560,560,560,0
|
|
20241111,125500,22768685,560,560,560,560,400
|
|
20241111,125400,22544685,561,561,561,561,20
|
|
20241111,125300,22533465,561,561,561,561,0
|
|
20241111,125200,22533465,561,561,561,561,0
|
|
20241111,125100,22533465,561,561,561,561,179
|
|
20241111,125000,22433046,561,561,561,561,0
|
|
20241111,124900,22433046,561,561,561,561,0
|
|
20241111,124800,22433046,561,561,561,561,0
|
|
20241111,124700,22433046,561,561,561,561,0
|
|
20241111,124600,22433046,561,561,561,561,0
|
|
20241111,124500,22433046,561,561,561,561,0
|
|
20241111,124400,22433046,561,561,561,561,0
|
|
20241111,124300,22433046,561,561,561,561,0
|
|
20241111,124200,22433046,561,561,561,561,1156
|
|
20241111,124100,21784530,561,561,561,561,5
|
|
20241111,124000,21781725,561,561,561,561,4
|
|
20241111,123900,21779481,561,561,561,561,0
|
|
20241111,123800,21779481,561,561,561,561,0
|
|
20241111,123700,21779481,561,561,561,561,0
|
|
20241111,123600,21779481,561,561,561,561,620
|
|
20241111,123500,21431661,560,560,560,560,1
|
|
20241111,123400,21431101,559,559,559,559,0
|
|
20241111,123300,21431101,559,559,559,559,0
|
|
20241111,123200,21431101,559,559,559,559,0
|
|
20241111,123100,21431101,559,559,559,559,0
|
|
20241111,123000,21431101,559,559,559,559,61
|
|
20241111,122900,21397002,559,559,559,559,0
|
|
20241111,122800,21397002,559,559,559,559,0
|
|
20241111,122700,21397002,559,559,559,559,334
|
|
20241111,122600,21210296,557,557,557,557,0
|
|
20241111,122500,21210296,557,557,557,557,0
|
|
20241111,122400,21210296,557,557,557,557,3
|
|
20241111,122300,21208625,558,558,558,558,0
|
|
20241111,122200,21208625,558,558,558,558,589
|
|
20241111,122100,20879963,558,558,558,558,0
|
|
20241111,122000,20879963,558,558,558,558,100
|
|
20241111,121900,20824163,558,558,558,558,0
|
|
20241111,121800,20824163,558,558,558,558,0
|
|
20241111,121700,20824163,558,558,558,558,0
|
|
20241111,121600,20824163,558,558,558,558,7
|
|
20241111,121500,20820257,558,558,558,558,563
|
|
20241111,121400,20506103,558,558,558,558,10
|
|
20241111,121300,20500523,558,558,558,558,0
|
|
20241111,121200,20500523,558,558,558,558,0
|
|
20241111,121100,20500523,558,558,558,558,0
|
|
20241111,121000,20500523,558,558,558,558,0
|
|
20241111,120900,20500523,558,558,558,558,0
|
|
20241111,120800,20500523,558,558,558,558,10
|
|
20241111,120700,20494943,558,558,558,558,0
|
|
20241111,120600,20494943,558,561,561,557,2905
|
|
20241111,120500,18871929,562,566,566,562,6617
|
|
20241111,120400,15152629,571,571,571,571,0
|
|
20241111,120300,15152629,571,571,571,571,0
|
|
20241111,120200,15152629,571,571,571,571,0
|
|
20241111,120100,15152629,571,571,571,571,0
|
|
20241111,120000,15152629,571,571,571,571,0
|
|
20241111,115900,15152629,571,571,571,571,0
|
|
20241111,115800,15152629,571,571,571,571,0
|
|
20241111,115700,15152629,571,571,571,571,0
|
|
20241111,115600,15152629,571,571,571,571,0
|
|
20241111,115500,15152629,571,571,571,571,0
|
|
20241111,115400,15152629,571,571,571,571,0
|
|
20241111,115300,15152629,571,571,571,571,0
|
|
20241111,115200,15152629,571,571,571,571,0
|
|
20241111,115100,15152629,571,571,571,571,0
|
|
20241111,115000,15152629,571,571,571,571,0
|
|
20241111,114900,15152629,571,571,571,571,0
|
|
20241111,114800,15152629,571,571,571,571,0
|
|
20241111,114700,15152629,571,571,571,571,0
|
|
20241111,114600,15152629,571,571,571,571,0
|
|
20241111,114500,15152629,571,571,571,571,0
|
|
20241111,114400,15152629,571,571,571,571,0
|
|
20241111,114300,15152629,571,571,571,571,0
|
|
20241111,114200,15152629,571,571,571,571,0
|
|
20241111,114100,15152629,571,571,571,571,0
|
|
20241111,114000,15152629,571,571,571,571,0
|
|
20241111,113900,15152629,571,566,571,566,100
|
|
20241111,113800,15095752,564,564,564,564,0
|
|
20241111,113700,15095752,564,563,572,563,305
|
|
20241111,113600,14923537,563,563,563,563,1
|
|
20241111,113500,14922974,564,564,564,564,0
|
|
20241111,113400,14922974,564,564,564,564,0
|
|
20241111,113300,14922974,564,563,571,563,895
|
|
20241111,113200,14416097,561,561,561,561,0
|
|
20241111,113100,14416097,561,561,561,561,0
|
|
20241111,113000,14416097,561,561,561,561,0
|
|
20241111,112900,14416097,561,563,563,561,374
|
|
20241111,112800,14206020,571,571,571,571,0
|
|
20241111,112700,14206020,571,564,571,564,200
|
|
20241111,112600,14092912,563,563,563,563,1
|
|
20241111,112500,14092349,571,571,571,571,0
|
|
20241111,112400,14092349,571,571,571,571,0
|
|
20241111,112300,14092349,571,571,571,571,0
|
|
20241111,112200,14092349,571,571,571,571,0
|
|
20241111,112100,14092349,571,571,571,571,0
|
|
20241111,112000,14092349,571,571,571,571,0
|
|
20241111,111900,14092349,571,571,571,571,0
|
|
20241111,111800,14092349,571,571,571,571,0
|
|
20241111,111700,14092349,571,571,571,571,0
|
|
20241111,111600,14092349,571,565,571,565,200
|
|
20241111,111500,13978746,569,569,569,569,0
|
|
20241111,111400,13978746,569,569,569,569,0
|
|
20241111,111300,13978746,569,569,569,569,0
|
|
20241111,111200,13978746,569,569,569,569,0
|
|
20241111,111100,13978746,569,569,569,569,0
|
|
20241111,111000,13978746,569,565,569,565,5
|
|
20241111,110900,13975905,569,565,569,565,9
|
|
20241111,110800,13970808,569,566,569,565,212
|
|
20241111,110700,13850898,568,564,568,564,54
|
|
20241111,110600,13820239,568,568,568,568,0
|
|
20241111,110500,13820239,568,568,568,568,0
|
|
20241111,110400,13820239,568,568,568,568,0
|
|
20241111,110300,13820239,568,563,568,563,500
|
|
20241111,110200,13538723,563,563,563,563,0
|
|
20241111,110100,13538723,563,563,563,563,0
|
|
20241111,110000,13538723,563,563,563,563,0
|
|
20241111,105900,13538723,563,563,563,563,0
|
|
20241111,105800,13538723,563,563,563,563,0
|
|
20241111,105700,13538723,563,563,563,563,0
|
|
20241111,105600,13538723,563,564,564,563,50
|
|
20241111,105500,13510572,564,562,570,562,1763
|
|
20241111,105400,12512385,562,562,562,562,0
|
|
20241111,105300,12512385,562,562,562,562,0
|
|
20241111,105200,12512385,562,562,562,562,3
|
|
20241111,105100,12510699,562,562,562,562,108
|
|
20241111,105000,12450003,562,562,562,562,50
|
|
20241111,104900,12421903,561,561,561,561,0
|
|
20241111,104800,12421903,561,561,561,561,856
|
|
20241111,104700,11941687,561,561,561,561,0
|
|
20241111,104600,11941687,561,561,561,561,300
|
|
20241111,104500,11773387,561,561,561,561,0
|
|
20241111,104400,11773387,561,561,561,561,54
|
|
20241111,104300,11743093,562,563,563,562,1166
|
|
20241111,104200,11087657,564,564,564,564,0
|
|
20241111,104100,11087657,564,564,564,564,0
|
|
20241111,104000,11087657,564,564,564,564,0
|
|
20241111,103900,11087657,564,564,564,564,30
|
|
20241111,103800,11070737,564,564,564,564,0
|
|
20241111,103700,11070737,564,564,564,564,0
|
|
20241111,103600,11070737,564,564,564,564,373
|
|
20241111,103500,10860365,565,565,565,565,0
|
|
20241111,103400,10860365,565,565,565,565,0
|
|
20241111,103300,10860365,565,565,565,565,0
|
|
20241111,103200,10860365,565,565,565,565,0
|
|
20241111,103100,10860365,565,565,565,565,0
|
|
20241111,103000,10860365,565,565,565,565,0
|
|
20241111,102900,10860365,565,565,565,565,0
|
|
20241111,102800,10860365,565,566,566,565,323
|
|
20241111,102700,10677735,566,566,566,566,0
|
|
20241111,102600,10677735,566,566,566,566,0
|
|
20241111,102500,10677735,566,566,566,566,0
|
|
20241111,102400,10677735,566,566,566,566,0
|
|
20241111,102300,10677735,566,566,566,566,2
|
|
20241111,102200,10676603,567,567,567,567,0
|
|
20241111,102100,10676603,567,567,567,567,20
|
|
20241111,102000,10665263,568,568,568,568,0
|
|
20241111,101900,10665263,568,568,568,568,0
|
|
20241111,101800,10665263,568,568,568,568,0
|
|
20241111,101700,10665263,568,568,568,568,0
|
|
20241111,101600,10665263,568,568,568,568,0
|
|
20241111,101500,10665263,568,568,568,568,0
|
|
20241111,101400,10665263,568,568,568,568,0
|
|
20241111,101300,10665263,568,568,568,568,0
|
|
20241111,101200,10665263,568,568,568,568,0
|
|
20241111,101100,10665263,568,568,568,568,0
|
|
20241111,101000,10665263,568,568,568,568,0
|
|
20241111,100900,10665263,568,568,568,568,0
|
|
20241111,100800,10665263,568,568,568,568,0
|
|
20241111,100700,10665263,568,568,568,568,2
|
|
20241111,100600,10664127,568,568,568,568,0
|
|
20241111,100500,10664127,568,568,568,568,0
|
|
20241111,100400,10664127,568,568,568,568,0
|
|
20241111,100300,10664127,568,568,568,568,0
|
|
20241111,100200,10664127,568,568,568,568,1
|
|
20241111,100100,10663559,566,566,566,566,0
|
|
20241111,100000,10663559,566,566,566,566,800
|
|
20241111,095900,10210759,567,567,567,567,0
|
|
20241111,095800,10210759,567,567,567,567,0
|
|
20241111,095700,10210759,567,568,568,567,2905
|
|
20241111,095600,8562073,568,568,568,568,0
|
|
20241111,095500,8562073,568,568,568,568,0
|
|
20241111,095400,8562073,568,568,568,568,0
|
|
20241111,095300,8562073,568,568,568,568,14
|
|
20241111,095200,8554121,568,568,568,568,0
|
|
20241111,095100,8554121,568,568,568,568,0
|
|
20241111,095000,8554121,568,568,568,568,1
|
|
20241111,094900,8553553,570,570,570,570,0
|
|
20241111,094800,8553553,570,570,570,570,0
|
|
20241111,094700,8553553,570,570,570,570,0
|
|
20241111,094600,8553553,570,571,571,570,1664
|
|
20241111,094500,7604701,573,573,573,573,0
|
|
20241111,094400,7604701,573,573,573,573,0
|
|
20241111,094300,7604701,573,573,573,573,0
|
|
20241111,094200,7604701,573,573,573,573,0
|
|
20241111,094100,7604701,573,573,573,573,2
|
|
20241111,094000,7603555,573,573,573,573,0
|
|
20241111,093900,7603555,573,573,573,573,0
|
|
20241111,093800,7603555,573,571,573,571,510
|
|
20241111,093700,7312315,574,574,574,574,0
|
|
20241111,093600,7312315,574,574,574,574,0
|
|
20241111,093500,7312315,574,574,574,574,2
|
|
20241111,093400,7311167,574,574,574,574,0
|
|
20241111,093300,7311167,574,574,574,574,0
|
|
20241111,093200,7311167,574,574,574,574,4
|
|
20241111,093100,7308871,573,573,573,573,2
|
|
20241111,093000,7307725,573,573,573,573,5
|
|
20241111,092900,7304860,573,573,573,573,3
|
|
20241111,092800,7303141,573,572,573,572,2
|
|
20241111,092700,7301996,573,573,573,573,0
|
|
20241111,092600,7301996,573,573,573,573,0
|
|
20241111,092500,7301996,573,573,573,573,0
|
|
20241111,092400,7301996,573,572,573,572,3
|
|
20241111,092300,7300278,571,571,571,571,0
|
|
20241111,092200,7300278,571,571,571,571,0
|
|
20241111,092100,7300278,571,571,571,571,0
|
|
20241111,092000,7300278,571,571,571,571,0
|
|
20241111,091900,7300278,571,571,571,571,2274
|
|
20241111,091800,6001824,571,571,571,571,0
|
|
20241111,091700,6001824,571,571,571,571,100
|
|
20241111,091600,5944724,571,571,571,571,0
|
|
20241111,091500,5944724,571,571,571,571,0
|
|
20241111,091400,5944724,571,570,571,570,2
|
|
20241111,091300,5943583,570,570,570,570,0
|
|
20241111,091200,5943583,570,570,570,570,461
|
|
20241111,091100,5680813,570,570,570,570,0
|
|
20241111,091000,5680813,570,570,570,570,0
|
|
20241111,090900,5680813,570,570,570,570,0
|
|
20241111,090800,5680813,570,570,570,570,0
|
|
20241111,090700,5680813,570,570,570,570,0
|
|
20241111,090600,5680813,570,570,570,570,0
|
|
20241111,090500,5680813,570,573,575,570,2503
|
|
20241111,090400,4249881,577,577,577,577,0
|
|
20241111,090300,4249881,577,577,577,577,0
|
|
20241111,090200,4249881,577,577,577,577,0
|
|
20241111,090100,4249881,577,577,577,577,0
|
|
20241111,090000,4249881,577,570,577,569,3792
|