674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201100,63187675,746,746,746,746,652
|
|
20241104,201000,63187675,746,746,746,746,0
|
|
20241104,200900,63187675,746,746,746,746,0
|
|
20241104,200800,63187675,746,746,746,746,0
|
|
20241104,200700,63187675,746,746,746,746,0
|
|
20241104,200600,63187675,746,746,746,746,0
|
|
20241104,200500,63187675,746,746,746,746,0
|
|
20241104,200400,63187675,746,746,746,746,0
|
|
20241104,200300,63187675,746,746,746,746,0
|
|
20241104,200200,63187675,746,746,746,746,0
|
|
20241104,200100,63187675,746,746,746,746,0
|
|
20241104,200000,63187675,746,746,746,746,0
|
|
20241104,195900,63187675,746,746,746,746,0
|
|
20241104,195800,63187675,746,746,746,746,0
|
|
20241104,195700,63187675,746,746,746,746,0
|
|
20241104,195600,63187675,746,746,746,746,0
|
|
20241104,195500,63187675,746,746,746,746,0
|
|
20241104,195400,63187675,746,746,746,746,0
|
|
20241104,195300,63187675,746,746,746,746,0
|
|
20241104,195200,63187675,746,746,746,746,0
|
|
20241104,195100,63187675,746,746,746,746,0
|
|
20241104,195000,63187675,746,746,746,746,0
|
|
20241104,194900,63187675,746,746,746,746,0
|
|
20241104,194800,63187675,746,746,746,746,0
|
|
20241104,194700,63187675,746,746,746,746,0
|
|
20241104,194600,63187675,746,746,746,746,0
|
|
20241104,194500,63187675,746,746,746,746,0
|
|
20241104,194400,63187675,746,746,746,746,0
|
|
20241104,194300,63187675,746,746,746,746,0
|
|
20241104,194200,63187675,746,746,746,746,0
|
|
20241104,194100,63187675,746,746,746,746,652
|
|
20241104,194000,63187675,746,746,746,746,0
|
|
20241104,193900,63187675,746,746,746,746,0
|
|
20241104,193800,63187675,746,746,746,746,0
|
|
20241104,193700,63187675,746,746,746,746,0
|
|
20241104,193600,63187675,746,746,746,746,0
|
|
20241104,193500,63187675,746,746,746,746,0
|
|
20241104,193400,63187675,746,746,746,746,0
|
|
20241104,193300,63187675,746,746,746,746,0
|
|
20241104,193200,63187675,746,746,746,746,0
|
|
20241104,193100,63187675,746,746,746,746,0
|
|
20241104,193000,63187675,746,746,746,746,0
|
|
20241104,192900,63187675,746,746,746,746,0
|
|
20241104,192800,63187675,746,746,746,746,0
|
|
20241104,192700,63187675,746,746,746,746,0
|
|
20241104,192600,63187675,746,746,746,746,0
|
|
20241104,192500,63187675,746,746,746,746,0
|
|
20241104,192400,63187675,746,746,746,746,0
|
|
20241104,192300,63187675,746,746,746,746,0
|
|
20241104,192200,63187675,746,746,746,746,0
|
|
20241104,192100,63187675,746,746,746,746,0
|
|
20241104,192000,63187675,746,746,746,746,0
|
|
20241104,191900,63187675,746,746,746,746,0
|
|
20241104,191800,63187675,746,746,746,746,0
|
|
20241104,191700,63187675,746,746,746,746,0
|
|
20241104,191600,63187675,746,746,746,746,0
|
|
20241104,191500,63187675,746,746,746,746,0
|
|
20241104,191400,63187675,746,746,746,746,0
|
|
20241104,191300,63187675,746,746,746,746,0
|
|
20241104,191200,63187675,746,746,746,746,0
|
|
20241104,191100,63187675,746,746,746,746,652
|
|
20241104,191000,63187675,746,746,746,746,0
|
|
20241104,190900,63187675,746,746,746,746,0
|
|
20241104,190800,63187675,746,746,746,746,0
|
|
20241104,190700,63187675,746,746,746,746,0
|
|
20241104,190600,63187675,746,746,746,746,0
|
|
20241104,190500,63187675,746,746,746,746,0
|
|
20241104,190400,63187675,746,746,746,746,0
|
|
20241104,190300,63187675,746,746,746,746,0
|
|
20241104,190200,63187675,746,746,746,746,0
|
|
20241104,190100,63187675,746,746,746,746,0
|
|
20241104,190000,63187675,746,746,746,746,0
|
|
20241104,185900,63187675,746,746,746,746,0
|
|
20241104,185800,63187675,746,746,746,746,0
|
|
20241104,185700,63187675,746,746,746,746,0
|
|
20241104,185600,63187675,746,746,746,746,0
|
|
20241104,185500,63187675,746,746,746,746,0
|
|
20241104,185400,63187675,746,746,746,746,0
|
|
20241104,185300,63187675,746,746,746,746,0
|
|
20241104,185200,63187675,746,746,746,746,0
|
|
20241104,185100,63187675,746,746,746,746,0
|
|
20241104,185000,63187675,746,746,746,746,0
|
|
20241104,184900,63187675,746,746,746,746,0
|
|
20241104,184800,63187675,746,746,746,746,0
|
|
20241104,184700,63187675,746,746,746,746,0
|
|
20241104,184600,63187675,746,746,746,746,0
|
|
20241104,184500,63187675,746,746,746,746,0
|
|
20241104,184400,63187675,746,746,746,746,0
|
|
20241104,184300,63187675,746,746,746,746,0
|
|
20241104,184200,63187675,746,746,746,746,0
|
|
20241104,184100,63187675,746,746,746,746,652
|
|
20241104,184000,63187675,746,746,746,746,0
|
|
20241104,183900,63187675,746,746,746,746,0
|
|
20241104,183800,63187675,746,746,746,746,0
|
|
20241104,183700,63187675,746,746,746,746,0
|
|
20241104,183600,63187675,746,746,746,746,0
|
|
20241104,183500,63187675,746,746,746,746,0
|
|
20241104,183400,63187675,746,746,746,746,0
|
|
20241104,183300,63187675,746,746,746,746,0
|
|
20241104,183200,63187675,746,746,746,746,0
|
|
20241104,183100,63187675,746,746,746,746,0
|
|
20241104,183000,63187675,746,746,746,746,0
|
|
20241104,182900,63187675,746,746,746,746,0
|
|
20241104,182800,63187675,746,746,746,746,0
|
|
20241104,182700,63187675,746,746,746,746,0
|
|
20241104,182600,63187675,746,746,746,746,0
|
|
20241104,182500,63187675,746,746,746,746,0
|
|
20241104,182400,63187675,746,746,746,746,0
|
|
20241104,182300,63187675,746,746,746,746,0
|
|
20241104,182200,63187675,746,746,746,746,0
|
|
20241104,182100,63187675,746,746,746,746,0
|
|
20241104,182000,63187675,746,746,746,746,0
|
|
20241104,181900,63187675,746,746,746,746,0
|
|
20241104,181800,63187675,746,746,746,746,0
|
|
20241104,181700,63187675,746,746,746,746,0
|
|
20241104,181600,63187675,746,746,746,746,0
|
|
20241104,181500,63187675,746,746,746,746,0
|
|
20241104,181400,63187675,746,746,746,746,0
|
|
20241104,181300,63187675,746,746,746,746,0
|
|
20241104,181200,63187675,746,746,746,746,0
|
|
20241104,181100,63187675,746,746,746,746,652
|
|
20241104,181000,63187675,746,746,746,746,0
|
|
20241104,180900,63187675,746,746,746,746,0
|
|
20241104,180800,63187675,746,746,746,746,0
|
|
20241104,180700,63187675,746,746,746,746,0
|
|
20241104,180600,63187675,746,746,746,746,0
|
|
20241104,180500,63187675,746,746,746,746,0
|
|
20241104,180400,63187675,746,746,746,746,0
|
|
20241104,180300,63187675,746,746,746,746,0
|
|
20241104,180200,63187675,746,746,746,746,0
|
|
20241104,180100,63187675,746,746,746,746,0
|
|
20241104,180000,63187675,746,746,746,746,0
|
|
20241104,175900,63187675,746,746,746,746,0
|
|
20241104,175800,63187675,746,746,746,746,0
|
|
20241104,175700,63187675,746,746,746,746,0
|
|
20241104,175600,63187675,746,746,746,746,0
|
|
20241104,175500,63187675,746,746,746,746,0
|
|
20241104,175400,63187675,746,746,746,746,0
|
|
20241104,175300,63187675,746,746,746,746,0
|
|
20241104,175200,63187675,746,746,746,746,0
|
|
20241104,175100,63187675,746,746,746,746,0
|
|
20241104,175000,63187675,746,746,746,746,0
|
|
20241104,174900,63187675,746,746,746,746,0
|
|
20241104,174800,63187675,746,746,746,746,0
|
|
20241104,174700,63187675,746,746,746,746,0
|
|
20241104,174600,63187675,746,746,746,746,0
|
|
20241104,174500,63187675,746,746,746,746,0
|
|
20241104,174400,63187675,746,746,746,746,0
|
|
20241104,174300,63187675,746,746,746,746,0
|
|
20241104,174200,63187675,746,746,746,746,0
|
|
20241104,174100,63187675,746,746,746,746,652
|
|
20241104,174000,63187675,746,746,746,746,0
|
|
20241104,173900,63187675,746,746,746,746,0
|
|
20241104,173800,63187675,746,746,746,746,0
|
|
20241104,173700,63187675,746,746,746,746,0
|
|
20241104,173600,63187675,746,746,746,746,0
|
|
20241104,173500,63187675,746,746,746,746,0
|
|
20241104,173400,63187675,746,746,746,746,0
|
|
20241104,173300,63187675,746,746,746,746,0
|
|
20241104,173200,63187675,746,746,746,746,0
|
|
20241104,173100,63187675,746,746,746,746,0
|
|
20241104,173000,63187675,746,746,746,746,0
|
|
20241104,172900,63187675,746,746,746,746,0
|
|
20241104,172800,63187675,746,746,746,746,0
|
|
20241104,172700,63187675,746,746,746,746,0
|
|
20241104,172600,63187675,746,746,746,746,0
|
|
20241104,172500,63187675,746,746,746,746,0
|
|
20241104,172400,63187675,746,746,746,746,0
|
|
20241104,172300,63187675,746,746,746,746,0
|
|
20241104,172200,63187675,746,746,746,746,0
|
|
20241104,172100,63187675,746,746,746,746,0
|
|
20241104,172000,63187675,746,746,746,746,0
|
|
20241104,171900,63187675,746,746,746,746,0
|
|
20241104,171800,63187675,746,746,746,746,0
|
|
20241104,171700,63187675,746,746,746,746,0
|
|
20241104,171600,63187675,746,746,746,746,0
|
|
20241104,171500,63187675,746,746,746,746,0
|
|
20241104,171400,63187675,746,746,746,746,0
|
|
20241104,171300,63187675,746,746,746,746,0
|
|
20241104,171200,63187675,746,746,746,746,0
|
|
20241104,171100,63187675,746,746,746,746,652
|
|
20241104,171000,63187675,746,746,746,746,0
|
|
20241104,170900,63187675,746,746,746,746,0
|
|
20241104,170800,63187675,746,746,746,746,0
|
|
20241104,170700,63187675,746,746,746,746,0
|
|
20241104,170600,63187675,746,746,746,746,0
|
|
20241104,170500,63187675,746,746,746,746,0
|
|
20241104,170400,63187675,746,746,746,746,0
|
|
20241104,170300,63187675,746,746,746,746,0
|
|
20241104,170200,63187675,746,746,746,746,0
|
|
20241104,170100,63187675,746,746,746,746,0
|
|
20241104,170000,63187675,746,746,746,746,0
|
|
20241104,165900,63187675,746,746,746,746,0
|
|
20241104,165800,63187675,746,746,746,746,0
|
|
20241104,165700,63187675,746,746,746,746,0
|
|
20241104,165600,63187675,746,746,746,746,0
|
|
20241104,165500,63187675,746,746,746,746,0
|
|
20241104,165400,63187675,746,746,746,746,0
|
|
20241104,165300,63187675,746,746,746,746,0
|
|
20241104,165200,63187675,746,746,746,746,0
|
|
20241104,165100,63187675,746,746,746,746,0
|
|
20241104,165000,63187675,746,746,746,746,0
|
|
20241104,164900,63187675,746,746,746,746,0
|
|
20241104,164800,63187675,746,746,746,746,0
|
|
20241104,164700,63187675,746,746,746,746,0
|
|
20241104,164600,63187675,746,746,746,746,0
|
|
20241104,164500,63187675,746,746,746,746,0
|
|
20241104,164400,63187675,746,746,746,746,0
|
|
20241104,164300,63187675,746,746,746,746,0
|
|
20241104,164200,63187675,746,746,746,746,0
|
|
20241104,164100,63187675,746,746,746,746,652
|
|
20241104,164000,63187675,746,746,746,746,0
|
|
20241104,163900,63187675,746,746,746,746,0
|
|
20241104,163800,63187675,746,746,746,746,0
|
|
20241104,163700,63187675,746,746,746,746,0
|
|
20241104,163600,63187675,746,746,746,746,0
|
|
20241104,163500,63187675,746,746,746,746,0
|
|
20241104,163400,63187675,746,746,746,746,0
|
|
20241104,163300,63187675,746,746,746,746,0
|
|
20241104,163200,63187675,746,746,746,746,0
|
|
20241104,163100,63187675,746,746,746,746,0
|
|
20241104,163000,63187675,746,746,746,746,0
|
|
20241104,162900,63187675,746,746,746,746,0
|
|
20241104,162800,63187675,746,746,746,746,0
|
|
20241104,162700,63187675,746,746,746,746,0
|
|
20241104,162600,63187675,746,746,746,746,0
|
|
20241104,162500,63187675,746,746,746,746,0
|
|
20241104,162400,63187675,746,746,746,746,0
|
|
20241104,162300,63187675,746,746,746,746,0
|
|
20241104,162200,63187675,746,746,746,746,0
|
|
20241104,162100,63187675,746,746,746,746,0
|
|
20241104,162000,63187675,746,746,746,746,0
|
|
20241104,161900,63187675,746,746,746,746,0
|
|
20241104,161800,63187675,746,746,746,746,0
|
|
20241104,161700,63187675,746,746,746,746,0
|
|
20241104,161600,63187675,746,746,746,746,0
|
|
20241104,161500,63187675,746,746,746,746,0
|
|
20241104,161400,63187675,746,746,746,746,0
|
|
20241104,161300,63187675,746,746,746,746,0
|
|
20241104,161200,63187675,746,746,746,746,0
|
|
20241104,161100,63187675,746,746,746,746,652
|
|
20241104,161000,63187675,746,746,746,746,0
|
|
20241104,160900,63187675,746,746,746,746,0
|
|
20241104,160800,63187675,746,746,746,746,0
|
|
20241104,160700,63187675,746,746,746,746,0
|
|
20241104,160600,63187675,746,746,746,746,0
|
|
20241104,160500,63187675,746,746,746,746,0
|
|
20241104,160400,63187675,746,746,746,746,0
|
|
20241104,160300,63187675,746,746,746,746,0
|
|
20241104,160200,63187675,746,746,746,746,0
|
|
20241104,160100,63187675,746,746,746,746,0
|
|
20241104,160000,63187675,746,746,746,746,0
|
|
20241104,155900,63187675,746,746,746,746,0
|
|
20241104,155800,63187675,746,746,746,746,0
|
|
20241104,155700,63187675,746,746,746,746,0
|
|
20241104,155600,63187675,746,746,746,746,0
|
|
20241104,155500,63187675,746,746,746,746,0
|
|
20241104,155400,63187675,746,746,746,746,0
|
|
20241104,155300,63187675,746,746,746,746,0
|
|
20241104,155200,63187675,746,746,746,746,0
|
|
20241104,155100,63187675,746,746,746,746,0
|
|
20241104,155000,63187675,746,746,746,746,0
|
|
20241104,154900,63187675,746,746,746,746,0
|
|
20241104,154800,63187675,746,746,746,746,0
|
|
20241104,154700,63187675,746,746,746,746,0
|
|
20241104,154600,63187675,746,746,746,746,0
|
|
20241104,154500,63187675,746,746,746,746,0
|
|
20241104,154400,63187675,746,746,746,746,0
|
|
20241104,154300,63187675,746,746,746,746,0
|
|
20241104,154200,63187675,746,746,746,746,0
|
|
20241104,154100,63187675,746,746,746,746,652
|
|
20241104,154000,63187675,746,746,746,746,0
|
|
20241104,153900,63187675,746,746,746,746,0
|
|
20241104,153800,63187675,746,746,746,746,0
|
|
20241104,153700,63187675,746,746,746,746,0
|
|
20241104,153600,63187675,746,746,746,746,0
|
|
20241104,153500,63187675,746,746,746,746,0
|
|
20241104,153400,63187675,746,746,746,746,0
|
|
20241104,153300,63187675,746,746,746,746,0
|
|
20241104,153200,63187675,746,746,746,746,0
|
|
20241104,153100,63187675,746,746,746,746,0
|
|
20241104,153000,63187675,746,746,746,746,652
|
|
20241104,152900,62701283,747,747,747,747,0
|
|
20241104,152800,62701283,747,747,747,747,0
|
|
20241104,152700,62701283,747,747,747,747,0
|
|
20241104,152600,62701283,747,747,747,747,0
|
|
20241104,152500,62701283,747,747,747,747,0
|
|
20241104,152400,62701283,747,747,747,747,0
|
|
20241104,152300,62701283,747,747,747,747,0
|
|
20241104,152200,62701283,747,747,747,747,0
|
|
20241104,152100,62701283,747,747,747,747,0
|
|
20241104,152000,62701283,747,747,747,747,0
|
|
20241104,151900,62701283,747,747,747,747,669
|
|
20241104,151800,62201540,747,745,747,745,1600
|
|
20241104,151700,61008531,745,743,745,743,3876
|
|
20241104,151600,58128654,743,743,743,743,0
|
|
20241104,151500,58128654,743,743,743,743,3
|
|
20241104,151400,58126425,742,742,742,742,1818
|
|
20241104,151300,56777469,743,743,743,743,3
|
|
20241104,151200,56775240,742,742,742,742,1809
|
|
20241104,151100,55432962,742,737,742,737,487
|
|
20241104,151000,55074028,737,737,737,737,5
|
|
20241104,150900,55070343,737,737,737,737,0
|
|
20241104,150800,55070343,737,737,737,737,0
|
|
20241104,150700,55070343,737,737,737,737,0
|
|
20241104,150600,55070343,737,737,737,737,0
|
|
20241104,150500,55070343,737,737,737,737,0
|
|
20241104,150400,55070343,737,737,737,737,0
|
|
20241104,150300,55070343,737,737,737,737,0
|
|
20241104,150200,55070343,737,737,737,737,0
|
|
20241104,150100,55070343,737,737,737,737,0
|
|
20241104,150000,55070343,737,737,737,737,11
|
|
20241104,145900,55062236,737,737,737,737,0
|
|
20241104,145800,55062236,737,737,737,737,0
|
|
20241104,145700,55062236,737,737,737,737,0
|
|
20241104,145600,55062236,737,737,737,737,0
|
|
20241104,145500,55062236,737,737,737,737,0
|
|
20241104,145400,55062236,737,737,737,737,0
|
|
20241104,145300,55062236,737,737,737,737,0
|
|
20241104,145200,55062236,737,737,737,737,0
|
|
20241104,145100,55062236,737,737,737,737,0
|
|
20241104,145000,55062236,737,737,737,737,0
|
|
20241104,144900,55062236,737,737,737,737,0
|
|
20241104,144800,55062236,737,737,737,737,0
|
|
20241104,144700,55062236,737,737,737,737,0
|
|
20241104,144600,55062236,737,737,737,737,0
|
|
20241104,144500,55062236,737,737,737,737,0
|
|
20241104,144400,55062236,737,737,737,737,0
|
|
20241104,144300,55062236,737,737,737,737,0
|
|
20241104,144200,55062236,737,737,737,737,0
|
|
20241104,144100,55062236,737,737,737,737,0
|
|
20241104,144000,55062236,737,737,737,737,0
|
|
20241104,143900,55062236,737,737,737,737,0
|
|
20241104,143800,55062236,737,737,737,737,0
|
|
20241104,143700,55062236,737,737,737,737,1
|
|
20241104,143600,55061499,740,740,740,740,0
|
|
20241104,143500,55061499,740,740,740,740,0
|
|
20241104,143400,55061499,740,740,740,740,0
|
|
20241104,143300,55061499,740,740,740,740,0
|
|
20241104,143200,55061499,740,740,740,740,100
|
|
20241104,143100,54987499,742,742,742,742,0
|
|
20241104,143000,54987499,742,742,742,742,0
|
|
20241104,142900,54987499,742,741,742,741,33
|
|
20241104,142800,54963043,740,741,742,740,133
|
|
20241104,142700,54864587,742,741,742,741,33
|
|
20241104,142600,54840131,742,741,742,741,20
|
|
20241104,142500,54825310,741,741,741,741,1
|
|
20241104,142400,54824569,741,741,741,741,0
|
|
20241104,142300,54824569,741,736,742,736,14
|
|
20241104,142200,54814203,735,735,735,735,2010
|
|
20241104,142100,53336853,735,735,735,735,0
|
|
20241104,142000,53336853,735,735,735,735,0
|
|
20241104,141900,53336853,735,735,735,735,3
|
|
20241104,141800,53334648,734,734,734,734,0
|
|
20241104,141700,53334648,734,734,734,734,0
|
|
20241104,141600,53334648,734,734,734,734,0
|
|
20241104,141500,53334648,734,730,734,728,1080
|
|
20241104,141400,52546237,731,734,734,731,181
|
|
20241104,141300,52413820,735,735,735,735,0
|
|
20241104,141200,52413820,735,735,735,735,0
|
|
20241104,141100,52413820,735,735,735,735,0
|
|
20241104,141000,52413820,735,735,735,735,0
|
|
20241104,140900,52413820,735,735,735,735,0
|
|
20241104,140800,52413820,735,735,735,735,1000
|
|
20241104,140700,51678820,735,735,735,735,0
|
|
20241104,140600,51678820,735,735,735,735,0
|
|
20241104,140500,51678820,735,735,735,735,0
|
|
20241104,140400,51678820,735,735,735,735,0
|
|
20241104,140300,51678820,735,735,735,735,0
|
|
20241104,140200,51678820,735,735,735,735,0
|
|
20241104,140100,51678820,735,735,735,735,0
|
|
20241104,140000,51678820,735,735,735,735,0
|
|
20241104,135900,51678820,735,735,735,735,0
|
|
20241104,135800,51678820,735,735,735,735,0
|
|
20241104,135700,51678820,735,735,735,735,734
|
|
20241104,135600,51139330,735,735,735,735,0
|
|
20241104,135500,51139330,735,735,735,735,0
|
|
20241104,135400,51139330,735,735,735,735,0
|
|
20241104,135300,51139330,735,735,735,735,0
|
|
20241104,135200,51139330,735,735,735,735,0
|
|
20241104,135100,51139330,735,735,735,735,0
|
|
20241104,135000,51139330,735,735,735,735,0
|
|
20241104,134900,51139330,735,735,735,735,1000
|
|
20241104,134800,50404330,742,742,742,742,0
|
|
20241104,134700,50404330,742,742,742,742,0
|
|
20241104,134600,50404330,742,742,742,742,0
|
|
20241104,134500,50404330,742,742,742,742,0
|
|
20241104,134400,50404330,742,742,742,742,0
|
|
20241104,134300,50404330,742,742,742,742,0
|
|
20241104,134200,50404330,742,742,742,742,0
|
|
20241104,134100,50404330,742,742,742,742,426
|
|
20241104,134000,50088238,736,736,736,736,0
|
|
20241104,133900,50088238,736,736,736,736,0
|
|
20241104,133800,50088238,736,736,736,736,0
|
|
20241104,133700,50088238,736,736,736,736,0
|
|
20241104,133600,50088238,736,736,736,736,0
|
|
20241104,133500,50088238,736,736,736,736,0
|
|
20241104,133400,50088238,736,736,736,736,0
|
|
20241104,133300,50088238,736,736,736,736,0
|
|
20241104,133200,50088238,736,736,736,736,0
|
|
20241104,133100,50088238,736,737,737,736,1093
|
|
20241104,133000,49283789,738,738,738,738,312
|
|
20241104,132900,49053533,738,738,738,738,0
|
|
20241104,132800,49053533,738,738,738,738,0
|
|
20241104,132700,49053533,738,738,738,738,0
|
|
20241104,132600,49053533,738,738,738,738,0
|
|
20241104,132500,49053533,738,738,738,738,700
|
|
20241104,132400,48536933,742,742,742,742,458
|
|
20241104,132300,48197097,743,743,743,743,0
|
|
20241104,132200,48197097,743,743,743,743,0
|
|
20241104,132100,48197097,743,743,743,743,0
|
|
20241104,132000,48197097,743,743,743,743,0
|
|
20241104,131900,48197097,743,743,743,743,0
|
|
20241104,131800,48197097,743,743,743,743,53
|
|
20241104,131700,48157718,743,743,743,743,0
|
|
20241104,131600,48157718,743,744,744,743,1350
|
|
20241104,131500,47154653,744,744,744,744,0
|
|
20241104,131400,47154653,744,744,744,744,0
|
|
20241104,131300,47154653,744,744,744,744,0
|
|
20241104,131200,47154653,744,744,744,744,0
|
|
20241104,131100,47154653,744,744,744,744,0
|
|
20241104,131000,47154653,744,744,744,744,0
|
|
20241104,130900,47154653,744,744,744,744,988
|
|
20241104,130800,46419581,744,744,744,744,0
|
|
20241104,130700,46419581,744,744,744,744,0
|
|
20241104,130600,46419581,744,744,744,744,0
|
|
20241104,130500,46419581,744,744,744,744,0
|
|
20241104,130400,46419581,744,744,744,744,0
|
|
20241104,130300,46419581,744,743,744,743,2
|
|
20241104,130200,46418094,742,742,742,742,542
|
|
20241104,130100,46015930,736,736,736,736,0
|
|
20241104,130000,46015930,736,736,736,736,0
|
|
20241104,125900,46015930,736,736,736,736,0
|
|
20241104,125800,46015930,736,736,736,736,0
|
|
20241104,125700,46015930,736,736,736,736,0
|
|
20241104,125600,46015930,736,736,736,736,0
|
|
20241104,125500,46015930,736,736,736,736,0
|
|
20241104,125400,46015930,736,736,736,736,0
|
|
20241104,125300,46015930,736,736,736,736,0
|
|
20241104,125200,46015930,736,736,736,736,0
|
|
20241104,125100,46015930,736,736,736,736,0
|
|
20241104,125000,46015930,736,736,736,736,0
|
|
20241104,124900,46015930,736,736,736,736,109
|
|
20241104,124800,45935706,743,743,743,743,0
|
|
20241104,124700,45935706,743,743,743,743,0
|
|
20241104,124600,45935706,743,743,743,743,0
|
|
20241104,124500,45935706,743,743,743,743,1
|
|
20241104,124400,45934963,743,743,743,743,0
|
|
20241104,124300,45934963,743,743,743,743,1
|
|
20241104,124200,45934220,743,743,743,743,0
|
|
20241104,124100,45934220,743,743,743,743,0
|
|
20241104,124000,45934220,743,743,743,743,0
|
|
20241104,123900,45934220,743,743,743,743,0
|
|
20241104,123800,45934220,743,743,743,743,0
|
|
20241104,123700,45934220,743,743,743,743,0
|
|
20241104,123600,45934220,743,743,743,743,0
|
|
20241104,123500,45934220,743,743,743,743,0
|
|
20241104,123400,45934220,743,743,743,743,0
|
|
20241104,123300,45934220,743,743,743,743,0
|
|
20241104,123200,45934220,743,743,743,743,0
|
|
20241104,123100,45934220,743,743,743,743,0
|
|
20241104,123000,45934220,743,743,743,743,0
|
|
20241104,122900,45934220,743,743,743,743,0
|
|
20241104,122800,45934220,743,743,743,743,0
|
|
20241104,122700,45934220,743,743,743,743,0
|
|
20241104,122600,45934220,743,743,743,743,0
|
|
20241104,122500,45934220,743,743,743,743,0
|
|
20241104,122400,45934220,743,743,743,743,0
|
|
20241104,122300,45934220,743,743,743,743,0
|
|
20241104,122200,45934220,743,743,743,743,0
|
|
20241104,122100,45934220,743,743,743,743,0
|
|
20241104,122000,45934220,743,743,743,743,0
|
|
20241104,121900,45934220,743,743,743,743,0
|
|
20241104,121800,45934220,743,743,743,743,0
|
|
20241104,121700,45934220,743,743,743,743,0
|
|
20241104,121600,45934220,743,743,743,743,0
|
|
20241104,121500,45934220,743,743,743,743,0
|
|
20241104,121400,45934220,743,743,743,743,0
|
|
20241104,121300,45934220,743,743,743,743,0
|
|
20241104,121200,45934220,743,743,743,743,0
|
|
20241104,121100,45934220,743,743,743,743,0
|
|
20241104,121000,45934220,743,743,743,743,0
|
|
20241104,120900,45934220,743,743,743,743,348
|
|
20241104,120800,45675656,743,743,743,743,0
|
|
20241104,120700,45675656,743,743,743,743,0
|
|
20241104,120600,45675656,743,743,743,743,0
|
|
20241104,120500,45675656,743,743,743,743,0
|
|
20241104,120400,45675656,743,743,743,743,0
|
|
20241104,120300,45675656,743,743,743,743,1
|
|
20241104,120200,45674913,743,743,743,743,0
|
|
20241104,120100,45674913,743,743,743,743,0
|
|
20241104,120000,45674913,743,743,743,743,7
|
|
20241104,115900,45669712,743,743,743,743,0
|
|
20241104,115800,45669712,743,743,743,743,0
|
|
20241104,115700,45669712,743,743,743,743,0
|
|
20241104,115600,45669712,743,743,743,743,0
|
|
20241104,115500,45669712,743,743,743,743,0
|
|
20241104,115400,45669712,743,743,743,743,0
|
|
20241104,115300,45669712,743,743,743,743,0
|
|
20241104,115200,45669712,743,743,743,743,100
|
|
20241104,115100,45595412,743,743,743,743,0
|
|
20241104,115000,45595412,743,743,743,743,0
|
|
20241104,114900,45595412,743,743,743,743,0
|
|
20241104,114800,45595412,743,743,743,743,0
|
|
20241104,114700,45595412,743,743,743,743,0
|
|
20241104,114600,45595412,743,743,743,743,0
|
|
20241104,114500,45595412,743,743,743,743,0
|
|
20241104,114400,45595412,743,743,743,743,0
|
|
20241104,114300,45595412,743,743,743,743,0
|
|
20241104,114200,45595412,743,743,743,743,0
|
|
20241104,114100,45595412,743,743,743,743,0
|
|
20241104,114000,45595412,743,743,743,743,0
|
|
20241104,113900,45595412,743,743,743,743,1
|
|
20241104,113800,45594669,737,737,737,737,0
|
|
20241104,113700,45594669,737,737,737,737,0
|
|
20241104,113600,45594669,737,737,737,737,0
|
|
20241104,113500,45594669,737,737,737,737,0
|
|
20241104,113400,45594669,737,737,737,737,0
|
|
20241104,113300,45594669,737,737,737,737,0
|
|
20241104,113200,45594669,737,737,737,737,0
|
|
20241104,113100,45594669,737,737,737,737,0
|
|
20241104,113000,45594669,737,737,737,737,0
|
|
20241104,112900,45594669,737,737,737,737,0
|
|
20241104,112800,45594669,737,737,737,737,166
|
|
20241104,112700,45472327,737,737,737,737,0
|
|
20241104,112600,45472327,737,737,737,737,0
|
|
20241104,112500,45472327,737,738,738,737,193
|
|
20241104,112400,45330057,737,737,737,737,0
|
|
20241104,112300,45330057,737,737,737,737,0
|
|
20241104,112200,45330057,737,737,737,737,0
|
|
20241104,112100,45330057,737,737,737,737,331
|
|
20241104,112000,45086110,739,739,739,739,45
|
|
20241104,111900,45052855,739,739,739,739,2
|
|
20241104,111800,45051377,744,744,744,744,0
|
|
20241104,111700,45051377,744,744,744,744,1
|
|
20241104,111600,45050633,739,739,739,739,580
|
|
20241104,111500,44622013,739,739,739,739,0
|
|
20241104,111400,44622013,739,739,739,739,1707
|
|
20241104,111300,43360540,740,740,740,740,0
|
|
20241104,111200,43360540,740,740,740,740,102
|
|
20241104,111100,43285060,740,740,740,740,0
|
|
20241104,111000,43285060,740,740,740,740,0
|
|
20241104,110900,43285060,740,740,740,740,0
|
|
20241104,110800,43285060,740,740,740,740,0
|
|
20241104,110700,43285060,740,740,740,740,0
|
|
20241104,110600,43285060,740,740,740,740,0
|
|
20241104,110500,43285060,740,740,740,740,0
|
|
20241104,110400,43285060,740,740,740,740,0
|
|
20241104,110300,43285060,740,740,740,740,0
|
|
20241104,110200,43285060,740,740,740,740,0
|
|
20241104,110100,43285060,740,740,740,740,0
|
|
20241104,110000,43285060,740,740,740,740,0
|
|
20241104,105900,43285060,740,740,740,740,1
|
|
20241104,105800,43284320,745,745,745,745,0
|
|
20241104,105700,43284320,745,745,745,745,0
|
|
20241104,105600,43284320,745,745,745,745,0
|
|
20241104,105500,43284320,745,745,745,745,0
|
|
20241104,105400,43284320,745,745,745,745,0
|
|
20241104,105300,43284320,745,745,745,745,0
|
|
20241104,105200,43284320,745,745,745,745,0
|
|
20241104,105100,43284320,745,745,745,745,0
|
|
20241104,105000,43284320,745,745,745,745,1
|
|
20241104,104900,43283575,745,745,745,745,0
|
|
20241104,104800,43283575,745,745,745,745,1
|
|
20241104,104700,43282830,747,747,747,747,0
|
|
20241104,104600,43282830,747,747,747,747,0
|
|
20241104,104500,43282830,747,745,747,745,4689
|
|
20241104,104400,39781173,745,745,745,745,0
|
|
20241104,104300,39781173,745,745,745,745,1
|
|
20241104,104200,39780428,744,744,744,744,5000
|
|
20241104,104100,36060428,743,743,744,743,3410
|
|
20241104,104000,33526476,743,743,743,743,2
|
|
20241104,103900,33524990,744,744,744,744,0
|
|
20241104,103800,33524990,744,744,744,744,0
|
|
20241104,103700,33524990,744,744,744,744,0
|
|
20241104,103600,33524990,744,744,744,744,0
|
|
20241104,103500,33524990,744,744,744,744,0
|
|
20241104,103400,33524990,744,744,744,744,0
|
|
20241104,103300,33524990,744,744,744,744,0
|
|
20241104,103200,33524990,744,744,744,744,0
|
|
20241104,103100,33524990,744,744,744,744,0
|
|
20241104,103000,33524990,744,744,744,744,0
|
|
20241104,102900,33524990,744,744,744,744,0
|
|
20241104,102800,33524990,744,744,744,744,0
|
|
20241104,102700,33524990,744,744,744,744,0
|
|
20241104,102600,33524990,744,740,744,740,3
|
|
20241104,102500,33522764,738,738,738,738,1
|
|
20241104,102400,33522026,736,736,736,736,0
|
|
20241104,102300,33522026,736,736,736,736,1
|
|
20241104,102200,33521290,728,728,728,728,0
|
|
20241104,102100,33521290,728,739,739,728,75
|
|
20241104,102000,33466654,746,746,746,746,0
|
|
20241104,101900,33466654,746,746,746,746,0
|
|
20241104,101800,33466654,746,746,746,746,2
|
|
20241104,101700,33465162,748,748,748,748,0
|
|
20241104,101600,33465162,748,746,748,725,244
|
|
20241104,101500,33284555,746,731,746,731,182
|
|
20241104,101400,33149602,731,731,731,731,114
|
|
20241104,101300,33066268,723,735,735,723,2100
|
|
20241104,101200,31535652,742,742,742,742,0
|
|
20241104,101100,31535652,742,735,742,733,77
|
|
20241104,101000,31479175,738,738,738,738,0
|
|
20241104,100900,31479175,738,738,738,738,195
|
|
20241104,100800,31335265,738,738,738,738,1003
|
|
20241104,100700,30595051,738,738,738,738,2
|
|
20241104,100600,30593575,731,733,733,731,75
|
|
20241104,100500,30538748,740,739,740,739,4000
|
|
20241104,100400,27578768,740,740,740,740,0
|
|
20241104,100300,27578768,740,739,740,739,2000
|
|
20241104,100200,26098778,740,740,740,740,0
|
|
20241104,100100,26098778,740,734,740,728,5678
|
|
20241104,100000,21901078,735,728,735,728,4000
|
|
20241104,095900,18966443,723,723,723,723,0
|
|
20241104,095800,18966443,723,723,723,723,0
|
|
20241104,095700,18966443,723,723,723,723,0
|
|
20241104,095600,18966443,723,723,723,723,175
|
|
20241104,095500,18839918,723,723,723,723,0
|
|
20241104,095400,18839918,723,723,723,723,0
|
|
20241104,095300,18839918,723,723,723,723,0
|
|
20241104,095200,18839918,723,723,723,723,0
|
|
20241104,095100,18839918,723,723,723,723,75
|
|
20241104,095000,18785693,728,728,728,728,0
|
|
20241104,094900,18785693,728,728,728,728,0
|
|
20241104,094800,18785693,728,728,728,728,0
|
|
20241104,094700,18785693,728,728,728,728,8
|
|
20241104,094600,18779869,728,722,728,722,438
|
|
20241104,094500,18462511,720,720,720,720,0
|
|
20241104,094400,18462511,720,720,720,720,0
|
|
20241104,094300,18462511,720,720,720,720,0
|
|
20241104,094200,18462511,720,720,720,720,0
|
|
20241104,094100,18462511,720,721,721,720,1784
|
|
20241104,094000,17176248,722,722,722,722,0
|
|
20241104,093900,17176248,722,722,722,722,1110
|
|
20241104,093800,16374828,723,730,730,723,1028
|
|
20241104,093700,15631577,723,723,723,723,0
|
|
20241104,093600,15631577,723,723,723,723,76
|
|
20241104,093500,15576629,729,728,729,728,2
|
|
20241104,093400,15575172,724,724,724,724,0
|
|
20241104,093300,15575172,724,724,724,724,0
|
|
20241104,093200,15575172,724,724,724,724,0
|
|
20241104,093100,15575172,724,727,727,724,76
|
|
20241104,093000,15520143,733,733,733,733,1
|
|
20241104,092900,15519410,734,734,734,734,0
|
|
20241104,092800,15519410,734,732,734,732,6
|
|
20241104,092700,15515010,724,724,724,724,2
|
|
20241104,092600,15513562,724,725,725,724,76
|
|
20241104,092500,15458469,725,725,725,725,0
|
|
20241104,092400,15458469,725,725,725,725,0
|
|
20241104,092300,15458469,725,725,725,725,0
|
|
20241104,092200,15458469,725,725,725,725,0
|
|
20241104,092100,15458469,725,729,729,725,76
|
|
20241104,092000,15403340,736,732,736,732,300
|
|
20241104,091900,15183262,732,732,732,732,0
|
|
20241104,091800,15183262,732,732,732,732,1
|
|
20241104,091700,15182530,724,724,724,724,0
|
|
20241104,091600,15182530,724,724,724,724,76
|
|
20241104,091500,15127506,724,724,724,724,0
|
|
20241104,091400,15127506,724,725,725,724,198
|
|
20241104,091300,14984153,732,732,732,732,0
|
|
20241104,091200,14984153,732,735,735,724,295
|
|
20241104,091100,14769677,742,722,742,721,176
|
|
20241104,091000,14641863,722,732,733,722,1850
|
|
20241104,090900,13288221,725,727,727,725,3090
|
|
20241104,090800,11044395,729,729,729,729,11
|
|
20241104,090700,11036376,732,732,732,732,0
|
|
20241104,090600,11036376,732,732,732,732,931
|
|
20241104,090500,10354884,732,729,732,729,262
|
|
20241104,090400,10163882,729,737,737,690,3509
|
|
20241104,090300,7664054,739,743,743,739,2
|
|
20241104,090200,7662572,746,746,746,746,441
|
|
20241104,090100,7333586,746,732,746,732,5378
|
|
20241104,090000,3367256,726,725,737,724,4634
|