675 lines
28 KiB
CSV
675 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201200,23101998,740,740,740,740,5767
|
|
20241106,201100,23101998,740,740,740,740,0
|
|
20241106,201000,23101998,740,740,740,740,0
|
|
20241106,200900,23101998,740,740,740,740,0
|
|
20241106,200800,23101998,740,740,740,740,0
|
|
20241106,200700,23101998,740,740,740,740,0
|
|
20241106,200600,23101998,740,740,740,740,0
|
|
20241106,200500,23101998,740,740,740,740,0
|
|
20241106,200400,23101998,740,740,740,740,0
|
|
20241106,200300,23101998,740,740,740,740,0
|
|
20241106,200200,23101998,740,740,740,740,0
|
|
20241106,200100,23101998,740,740,740,740,0
|
|
20241106,200000,23101998,740,740,740,740,0
|
|
20241106,195900,23101998,740,740,740,740,0
|
|
20241106,195800,23101998,740,740,740,740,0
|
|
20241106,195700,23101998,740,740,740,740,0
|
|
20241106,195600,23101998,740,740,740,740,0
|
|
20241106,195500,23101998,740,740,740,740,0
|
|
20241106,195400,23101998,740,740,740,740,0
|
|
20241106,195300,23101998,740,740,740,740,0
|
|
20241106,195200,23101998,740,740,740,740,0
|
|
20241106,195100,23101998,740,740,740,740,0
|
|
20241106,195000,23101998,740,740,740,740,0
|
|
20241106,194900,23101998,740,740,740,740,0
|
|
20241106,194800,23101998,740,740,740,740,0
|
|
20241106,194700,23101998,740,740,740,740,0
|
|
20241106,194600,23101998,740,740,740,740,0
|
|
20241106,194500,23101998,740,740,740,740,0
|
|
20241106,194400,23101998,740,740,740,740,0
|
|
20241106,194300,23101998,740,740,740,740,0
|
|
20241106,194200,23101998,740,740,740,740,5767
|
|
20241106,194100,23101998,740,740,740,740,0
|
|
20241106,194000,23101998,740,740,740,740,0
|
|
20241106,193900,23101998,740,740,740,740,0
|
|
20241106,193800,23101998,740,740,740,740,0
|
|
20241106,193700,23101998,740,740,740,740,0
|
|
20241106,193600,23101998,740,740,740,740,0
|
|
20241106,193500,23101998,740,740,740,740,0
|
|
20241106,193400,23101998,740,740,740,740,0
|
|
20241106,193300,23101998,740,740,740,740,0
|
|
20241106,193200,23101998,740,740,740,740,0
|
|
20241106,193100,23101998,740,740,740,740,0
|
|
20241106,193000,23101998,740,740,740,740,0
|
|
20241106,192900,23101998,740,740,740,740,0
|
|
20241106,192800,23101998,740,740,740,740,0
|
|
20241106,192700,23101998,740,740,740,740,0
|
|
20241106,192600,23101998,740,740,740,740,0
|
|
20241106,192500,23101998,740,740,740,740,0
|
|
20241106,192400,23101998,740,740,740,740,0
|
|
20241106,192300,23101998,740,740,740,740,0
|
|
20241106,192200,23101998,740,740,740,740,0
|
|
20241106,192100,23101998,740,740,740,740,0
|
|
20241106,192000,23101998,740,740,740,740,0
|
|
20241106,191900,23101998,740,740,740,740,0
|
|
20241106,191800,23101998,740,740,740,740,0
|
|
20241106,191700,23101998,740,740,740,740,0
|
|
20241106,191600,23101998,740,740,740,740,0
|
|
20241106,191500,23101998,740,740,740,740,0
|
|
20241106,191400,23101998,740,740,740,740,0
|
|
20241106,191300,23101998,740,740,740,740,0
|
|
20241106,191200,23101998,740,740,740,740,5767
|
|
20241106,191100,23101998,740,740,740,740,0
|
|
20241106,191000,23101998,740,740,740,740,0
|
|
20241106,190900,23101998,740,740,740,740,0
|
|
20241106,190800,23101998,740,740,740,740,0
|
|
20241106,190700,23101998,740,740,740,740,0
|
|
20241106,190600,23101998,740,740,740,740,0
|
|
20241106,190500,23101998,740,740,740,740,0
|
|
20241106,190400,23101998,740,740,740,740,0
|
|
20241106,190300,23101998,740,740,740,740,0
|
|
20241106,190200,23101998,740,740,740,740,0
|
|
20241106,190100,23101998,740,740,740,740,0
|
|
20241106,190000,23101998,740,740,740,740,0
|
|
20241106,185900,23101998,740,740,740,740,0
|
|
20241106,185800,23101998,740,740,740,740,0
|
|
20241106,185700,23101998,740,740,740,740,0
|
|
20241106,185600,23101998,740,740,740,740,0
|
|
20241106,185500,23101998,740,740,740,740,0
|
|
20241106,185400,23101998,740,740,740,740,0
|
|
20241106,185300,23101998,740,740,740,740,0
|
|
20241106,185200,23101998,740,740,740,740,0
|
|
20241106,185100,23101998,740,740,740,740,0
|
|
20241106,185000,23101998,740,740,740,740,0
|
|
20241106,184900,23101998,740,740,740,740,0
|
|
20241106,184800,23101998,740,740,740,740,0
|
|
20241106,184700,23101998,740,740,740,740,0
|
|
20241106,184600,23101998,740,740,740,740,0
|
|
20241106,184500,23101998,740,740,740,740,0
|
|
20241106,184400,23101998,740,740,740,740,0
|
|
20241106,184300,23101998,740,740,740,740,0
|
|
20241106,184200,23101998,740,740,740,740,5767
|
|
20241106,184100,23101998,740,740,740,740,0
|
|
20241106,184000,23101998,740,740,740,740,0
|
|
20241106,183900,23101998,740,740,740,740,0
|
|
20241106,183800,23101998,740,740,740,740,0
|
|
20241106,183700,23101998,740,740,740,740,0
|
|
20241106,183600,23101998,740,740,740,740,0
|
|
20241106,183500,23101998,740,740,740,740,0
|
|
20241106,183400,23101998,740,740,740,740,0
|
|
20241106,183300,23101998,740,740,740,740,0
|
|
20241106,183200,23101998,740,740,740,740,0
|
|
20241106,183100,23101998,740,740,740,740,0
|
|
20241106,183000,23101998,740,740,740,740,0
|
|
20241106,182900,23101998,740,740,740,740,0
|
|
20241106,182800,23101998,740,740,740,740,0
|
|
20241106,182700,23101998,740,740,740,740,0
|
|
20241106,182600,23101998,740,740,740,740,0
|
|
20241106,182500,23101998,740,740,740,740,0
|
|
20241106,182400,23101998,740,740,740,740,0
|
|
20241106,182300,23101998,740,740,740,740,0
|
|
20241106,182200,23101998,740,740,740,740,0
|
|
20241106,182100,23101998,740,740,740,740,0
|
|
20241106,182000,23101998,740,740,740,740,0
|
|
20241106,181900,23101998,740,740,740,740,0
|
|
20241106,181800,23101998,740,740,740,740,0
|
|
20241106,181700,23101998,740,740,740,740,0
|
|
20241106,181600,23101998,740,740,740,740,0
|
|
20241106,181500,23101998,740,740,740,740,0
|
|
20241106,181400,23101998,740,740,740,740,0
|
|
20241106,181300,23101998,740,740,740,740,0
|
|
20241106,181200,23101998,740,740,740,740,5767
|
|
20241106,181100,23101998,740,740,740,740,0
|
|
20241106,181000,23101998,740,740,740,740,0
|
|
20241106,180900,23101998,740,740,740,740,0
|
|
20241106,180800,23101998,740,740,740,740,0
|
|
20241106,180700,23101998,740,740,740,740,0
|
|
20241106,180600,23101998,740,740,740,740,0
|
|
20241106,180500,23101998,740,740,740,740,0
|
|
20241106,180400,23101998,740,740,740,740,0
|
|
20241106,180300,23101998,740,740,740,740,0
|
|
20241106,180200,23101998,740,740,740,740,0
|
|
20241106,180100,23101998,740,740,740,740,0
|
|
20241106,180000,23101998,740,740,740,740,0
|
|
20241106,175900,23101998,740,740,740,740,0
|
|
20241106,175800,23101998,740,740,740,740,0
|
|
20241106,175700,23101998,740,740,740,740,0
|
|
20241106,175600,23101998,740,740,740,740,0
|
|
20241106,175500,23101998,740,740,740,740,0
|
|
20241106,175400,23101998,740,740,740,740,0
|
|
20241106,175300,23101998,740,740,740,740,0
|
|
20241106,175200,23101998,740,740,740,740,0
|
|
20241106,175100,23101998,740,740,740,740,0
|
|
20241106,175000,23101998,740,740,740,740,0
|
|
20241106,174900,23101998,740,740,740,740,0
|
|
20241106,174800,23101998,740,740,740,740,0
|
|
20241106,174700,23101998,740,740,740,740,0
|
|
20241106,174600,23101998,740,740,740,740,0
|
|
20241106,174500,23101998,740,740,740,740,0
|
|
20241106,174400,23101998,740,740,740,740,0
|
|
20241106,174300,23101998,740,740,740,740,0
|
|
20241106,174200,23101998,740,740,740,740,5767
|
|
20241106,174100,23101998,740,740,740,740,0
|
|
20241106,174000,23101998,740,740,740,740,0
|
|
20241106,173900,23101998,740,740,740,740,0
|
|
20241106,173800,23101998,740,740,740,740,0
|
|
20241106,173700,23101998,740,740,740,740,0
|
|
20241106,173600,23101998,740,740,740,740,0
|
|
20241106,173500,23101998,740,740,740,740,0
|
|
20241106,173400,23101998,740,740,740,740,0
|
|
20241106,173300,23101998,740,740,740,740,0
|
|
20241106,173200,23101998,740,740,740,740,0
|
|
20241106,173100,23101998,740,740,740,740,0
|
|
20241106,173000,23101998,740,740,740,740,0
|
|
20241106,172900,23101998,740,740,740,740,0
|
|
20241106,172800,23101998,740,740,740,740,0
|
|
20241106,172700,23101998,740,740,740,740,0
|
|
20241106,172600,23101998,740,740,740,740,0
|
|
20241106,172500,23101998,740,740,740,740,0
|
|
20241106,172400,23101998,740,740,740,740,0
|
|
20241106,172300,23101998,740,740,740,740,0
|
|
20241106,172200,23101998,740,740,740,740,0
|
|
20241106,172100,23101998,740,740,740,740,0
|
|
20241106,172000,23101998,740,740,740,740,0
|
|
20241106,171900,23101998,740,740,740,740,0
|
|
20241106,171800,23101998,740,740,740,740,0
|
|
20241106,171700,23101998,740,740,740,740,0
|
|
20241106,171600,23101998,740,740,740,740,0
|
|
20241106,171500,23101998,740,740,740,740,0
|
|
20241106,171400,23101998,740,740,740,740,0
|
|
20241106,171300,23101998,740,740,740,740,0
|
|
20241106,171200,23101998,740,740,740,740,5767
|
|
20241106,171100,23101998,740,740,740,740,0
|
|
20241106,171000,23101998,740,740,740,740,0
|
|
20241106,170900,23101998,740,740,740,740,0
|
|
20241106,170800,23101998,740,740,740,740,0
|
|
20241106,170700,23101998,740,740,740,740,0
|
|
20241106,170600,23101998,740,740,740,740,0
|
|
20241106,170500,23101998,740,740,740,740,0
|
|
20241106,170400,23101998,740,740,740,740,0
|
|
20241106,170300,23101998,740,740,740,740,0
|
|
20241106,170200,23101998,740,740,740,740,0
|
|
20241106,170100,23101998,740,740,740,740,0
|
|
20241106,170000,23101998,740,740,740,740,0
|
|
20241106,165900,23101998,740,740,740,740,0
|
|
20241106,165800,23101998,740,740,740,740,0
|
|
20241106,165700,23101998,740,740,740,740,0
|
|
20241106,165600,23101998,740,740,740,740,0
|
|
20241106,165500,23101998,740,740,740,740,0
|
|
20241106,165400,23101998,740,740,740,740,0
|
|
20241106,165300,23101998,740,740,740,740,0
|
|
20241106,165200,23101998,740,740,740,740,0
|
|
20241106,165100,23101998,740,740,740,740,0
|
|
20241106,165000,23101998,740,740,740,740,0
|
|
20241106,164900,23101998,740,740,740,740,0
|
|
20241106,164800,23101998,740,740,740,740,0
|
|
20241106,164700,23101998,740,740,740,740,0
|
|
20241106,164600,23101998,740,740,740,740,0
|
|
20241106,164500,23101998,740,740,740,740,0
|
|
20241106,164400,23101998,740,740,740,740,0
|
|
20241106,164300,23101998,740,740,740,740,0
|
|
20241106,164200,23101998,740,740,740,740,5767
|
|
20241106,164100,23101998,740,740,740,740,0
|
|
20241106,164000,23101998,740,740,740,740,0
|
|
20241106,163900,23101998,740,740,740,740,0
|
|
20241106,163800,23101998,740,740,740,740,0
|
|
20241106,163700,23101998,740,740,740,740,0
|
|
20241106,163600,23101998,740,740,740,740,0
|
|
20241106,163500,23101998,740,740,740,740,0
|
|
20241106,163400,23101998,740,740,740,740,0
|
|
20241106,163300,23101998,740,740,740,740,0
|
|
20241106,163200,23101998,740,740,740,740,0
|
|
20241106,163100,23101998,740,740,740,740,0
|
|
20241106,163000,23101998,740,740,740,740,0
|
|
20241106,162900,23101998,740,740,740,740,0
|
|
20241106,162800,23101998,740,740,740,740,0
|
|
20241106,162700,23101998,740,740,740,740,0
|
|
20241106,162600,23101998,740,740,740,740,0
|
|
20241106,162500,23101998,740,740,740,740,0
|
|
20241106,162400,23101998,740,740,740,740,0
|
|
20241106,162300,23101998,740,740,740,740,0
|
|
20241106,162200,23101998,740,740,740,740,0
|
|
20241106,162100,23101998,740,740,740,740,0
|
|
20241106,162000,23101998,740,740,740,740,0
|
|
20241106,161900,23101998,740,740,740,740,0
|
|
20241106,161800,23101998,740,740,740,740,0
|
|
20241106,161700,23101998,740,740,740,740,0
|
|
20241106,161600,23101998,740,740,740,740,0
|
|
20241106,161500,23101998,740,740,740,740,0
|
|
20241106,161400,23101998,740,740,740,740,0
|
|
20241106,161300,23101998,740,740,740,740,0
|
|
20241106,161200,23101998,740,740,740,740,5767
|
|
20241106,161100,23101998,740,740,740,740,0
|
|
20241106,161000,23101998,740,740,740,740,0
|
|
20241106,160900,23101998,740,740,740,740,0
|
|
20241106,160800,23101998,740,740,740,740,0
|
|
20241106,160700,23101998,740,740,740,740,0
|
|
20241106,160600,23101998,740,740,740,740,0
|
|
20241106,160500,23101998,740,740,740,740,0
|
|
20241106,160400,23101998,740,740,740,740,0
|
|
20241106,160300,23101998,740,740,740,740,0
|
|
20241106,160200,23101998,740,740,740,740,0
|
|
20241106,160100,23101998,740,740,740,740,0
|
|
20241106,160000,23101998,740,740,740,740,0
|
|
20241106,155900,23101998,740,740,740,740,0
|
|
20241106,155800,23101998,740,740,740,740,0
|
|
20241106,155700,23101998,740,740,740,740,0
|
|
20241106,155600,23101998,740,740,740,740,0
|
|
20241106,155500,23101998,740,740,740,740,0
|
|
20241106,155400,23101998,740,740,740,740,0
|
|
20241106,155300,23101998,740,740,740,740,0
|
|
20241106,155200,23101998,740,740,740,740,0
|
|
20241106,155100,23101998,740,740,740,740,0
|
|
20241106,155000,23101998,740,740,740,740,0
|
|
20241106,154900,23101998,740,740,740,740,0
|
|
20241106,154800,23101998,740,740,740,740,0
|
|
20241106,154700,23101998,740,740,740,740,0
|
|
20241106,154600,23101998,740,740,740,740,0
|
|
20241106,154500,23101998,740,740,740,740,0
|
|
20241106,154400,23101998,740,740,740,740,0
|
|
20241106,154300,23101998,740,740,740,740,0
|
|
20241106,154200,23101998,740,740,740,740,5767
|
|
20241106,154100,23101998,740,740,740,740,0
|
|
20241106,154000,23101998,740,740,740,740,0
|
|
20241106,153900,23101998,740,740,740,740,0
|
|
20241106,153800,23101998,740,740,740,740,0
|
|
20241106,153700,23101998,740,740,740,740,0
|
|
20241106,153600,23101998,740,740,740,740,0
|
|
20241106,153500,23101998,740,740,740,740,0
|
|
20241106,153400,23101998,740,740,740,740,0
|
|
20241106,153300,23101998,740,740,740,740,0
|
|
20241106,153200,23101998,740,740,740,740,0
|
|
20241106,153100,23101998,740,740,740,740,0
|
|
20241106,153000,23101998,740,740,740,740,5767
|
|
20241106,152900,18834418,739,739,739,739,0
|
|
20241106,152800,18834418,739,739,739,739,0
|
|
20241106,152700,18834418,739,739,739,739,0
|
|
20241106,152600,18834418,739,739,739,739,0
|
|
20241106,152500,18834418,739,739,739,739,0
|
|
20241106,152400,18834418,739,739,739,739,0
|
|
20241106,152300,18834418,739,739,739,739,0
|
|
20241106,152200,18834418,739,739,739,739,0
|
|
20241106,152100,18834418,739,739,739,739,0
|
|
20241106,152000,18834418,739,739,739,739,0
|
|
20241106,151900,18834418,739,739,739,739,1
|
|
20241106,151800,18833679,747,747,747,747,0
|
|
20241106,151700,18833679,747,747,747,747,0
|
|
20241106,151600,18833679,747,747,747,747,0
|
|
20241106,151500,18833679,747,747,747,747,0
|
|
20241106,151400,18833679,747,747,747,747,0
|
|
20241106,151300,18833679,747,745,747,745,139
|
|
20241106,151200,18730093,739,739,739,739,0
|
|
20241106,151100,18730093,739,739,739,739,1
|
|
20241106,151000,18729354,747,747,747,747,0
|
|
20241106,150900,18729354,747,747,747,747,0
|
|
20241106,150800,18729354,747,747,747,747,11
|
|
20241106,150700,18721137,746,746,746,746,25
|
|
20241106,150600,18702487,745,745,745,745,0
|
|
20241106,150500,18702487,745,744,745,744,2205
|
|
20241106,150400,17059798,743,742,743,742,21
|
|
20241106,150300,17044196,740,737,740,737,10
|
|
20241106,150200,17036822,737,737,737,737,1
|
|
20241106,150100,17036085,736,736,736,736,0
|
|
20241106,150000,17036085,736,736,736,736,0
|
|
20241106,145900,17036085,736,736,736,736,1
|
|
20241106,145800,17035349,730,730,730,730,0
|
|
20241106,145700,17035349,730,731,731,730,227
|
|
20241106,145600,16869621,730,733,733,730,1800
|
|
20241106,145500,15554152,735,735,735,735,0
|
|
20241106,145400,15554152,735,735,735,735,0
|
|
20241106,145300,15554152,735,735,735,735,0
|
|
20241106,145200,15554152,735,735,735,735,0
|
|
20241106,145100,15554152,735,735,735,735,1
|
|
20241106,145000,15553417,737,737,737,737,0
|
|
20241106,144900,15553417,737,737,737,737,1
|
|
20241106,144800,15552680,745,745,745,745,0
|
|
20241106,144700,15552680,745,745,745,745,0
|
|
20241106,144600,15552680,745,745,745,745,0
|
|
20241106,144500,15552680,745,732,745,732,426
|
|
20241106,144400,15239601,731,732,732,731,340
|
|
20241106,144300,14991042,732,733,733,732,82
|
|
20241106,144200,14930946,735,735,735,735,0
|
|
20241106,144100,14930946,735,735,735,735,0
|
|
20241106,144000,14930946,735,735,735,735,0
|
|
20241106,143900,14930946,735,737,737,735,333
|
|
20241106,143800,14685627,740,740,740,740,100
|
|
20241106,143700,14611627,745,745,745,745,0
|
|
20241106,143600,14611627,745,745,745,745,0
|
|
20241106,143500,14611627,745,737,745,737,371
|
|
20241106,143400,14337021,740,740,740,740,0
|
|
20241106,143300,14337021,740,740,740,740,0
|
|
20241106,143200,14337021,740,740,740,740,0
|
|
20241106,143100,14337021,740,740,740,740,0
|
|
20241106,143000,14337021,740,740,740,740,0
|
|
20241106,142900,14337021,740,740,740,740,0
|
|
20241106,142800,14337021,740,740,740,740,0
|
|
20241106,142700,14337021,740,740,740,740,0
|
|
20241106,142600,14337021,740,740,740,740,0
|
|
20241106,142500,14337021,740,740,740,740,0
|
|
20241106,142400,14337021,740,740,740,740,0
|
|
20241106,142300,14337021,740,740,740,740,0
|
|
20241106,142200,14337021,740,740,740,740,0
|
|
20241106,142100,14337021,740,739,740,739,53
|
|
20241106,142000,14297851,738,737,738,737,50
|
|
20241106,141900,14260990,733,733,733,733,10
|
|
20241106,141800,14253660,731,731,731,731,0
|
|
20241106,141700,14253660,731,731,731,731,0
|
|
20241106,141600,14253660,731,735,735,731,1057
|
|
20241106,141500,13478722,737,737,737,737,1
|
|
20241106,141400,13477985,745,745,745,745,0
|
|
20241106,141300,13477985,745,745,745,745,0
|
|
20241106,141200,13477985,745,745,745,745,0
|
|
20241106,141100,13477985,745,745,745,745,0
|
|
20241106,141000,13477985,745,745,745,745,0
|
|
20241106,140900,13477985,745,745,745,745,0
|
|
20241106,140800,13477985,745,745,745,745,0
|
|
20241106,140700,13477985,745,745,745,745,0
|
|
20241106,140600,13477985,745,745,745,745,0
|
|
20241106,140500,13477985,745,745,745,745,0
|
|
20241106,140400,13477985,745,745,745,745,0
|
|
20241106,140300,13477985,745,745,745,745,0
|
|
20241106,140200,13477985,745,745,745,745,0
|
|
20241106,140100,13477985,745,745,745,745,0
|
|
20241106,140000,13477985,745,745,745,745,0
|
|
20241106,135900,13477985,745,745,745,745,0
|
|
20241106,135800,13477985,745,745,745,745,0
|
|
20241106,135700,13477985,745,745,745,745,0
|
|
20241106,135600,13477985,745,745,745,745,0
|
|
20241106,135500,13477985,745,745,745,745,0
|
|
20241106,135400,13477985,745,745,745,745,0
|
|
20241106,135300,13477985,745,745,745,745,0
|
|
20241106,135200,13477985,745,745,745,745,0
|
|
20241106,135100,13477985,745,745,745,745,0
|
|
20241106,135000,13477985,745,745,745,745,0
|
|
20241106,134900,13477985,745,745,745,745,0
|
|
20241106,134800,13477985,745,742,745,742,115
|
|
20241106,134700,13392538,744,744,744,744,0
|
|
20241106,134600,13392538,744,744,744,744,0
|
|
20241106,134500,13392538,744,744,744,744,0
|
|
20241106,134400,13392538,744,744,744,744,0
|
|
20241106,134300,13392538,744,744,744,744,0
|
|
20241106,134200,13392538,744,744,744,744,0
|
|
20241106,134100,13392538,744,744,744,744,0
|
|
20241106,134000,13392538,744,744,744,744,0
|
|
20241106,133900,13392538,744,744,744,744,0
|
|
20241106,133800,13392538,744,744,744,744,0
|
|
20241106,133700,13392538,744,744,744,744,0
|
|
20241106,133600,13392538,744,744,744,744,0
|
|
20241106,133500,13392538,744,744,744,744,0
|
|
20241106,133400,13392538,744,744,744,744,1
|
|
20241106,133300,13391794,743,739,743,739,1774
|
|
20241106,133200,12074103,738,738,738,738,46
|
|
20241106,133100,12040155,734,734,734,734,0
|
|
20241106,133000,12040155,734,735,735,734,441
|
|
20241106,132900,11716430,740,740,740,740,0
|
|
20241106,132800,11716430,740,740,740,740,0
|
|
20241106,132700,11716430,740,740,740,740,1
|
|
20241106,132600,11715690,735,735,735,735,17
|
|
20241106,132500,11703195,743,743,743,743,0
|
|
20241106,132400,11703195,743,743,743,743,0
|
|
20241106,132300,11703195,743,743,743,743,0
|
|
20241106,132200,11703195,743,743,743,743,0
|
|
20241106,132100,11703195,743,743,743,743,0
|
|
20241106,132000,11703195,743,743,743,743,0
|
|
20241106,131900,11703195,743,743,743,743,0
|
|
20241106,131800,11703195,743,743,743,743,0
|
|
20241106,131700,11703195,743,743,743,743,0
|
|
20241106,131600,11703195,743,740,743,740,82
|
|
20241106,131500,11642469,741,741,741,741,0
|
|
20241106,131400,11642469,741,741,741,741,0
|
|
20241106,131300,11642469,741,741,741,741,0
|
|
20241106,131200,11642469,741,741,741,741,0
|
|
20241106,131100,11642469,741,741,741,741,0
|
|
20241106,131000,11642469,741,741,741,741,0
|
|
20241106,130900,11642469,741,738,741,738,2500
|
|
20241106,130800,9793013,734,734,734,734,0
|
|
20241106,130700,9793013,734,735,735,734,750
|
|
20241106,130600,9242160,735,735,735,735,0
|
|
20241106,130500,9242160,735,735,735,735,0
|
|
20241106,130400,9242160,735,735,735,735,0
|
|
20241106,130300,9242160,735,735,735,735,0
|
|
20241106,130200,9242160,735,735,735,735,0
|
|
20241106,130100,9242160,735,735,735,735,0
|
|
20241106,130000,9242160,735,735,735,735,0
|
|
20241106,125900,9242160,735,735,735,735,0
|
|
20241106,125800,9242160,735,737,737,735,303
|
|
20241106,125700,9018855,737,737,737,737,5
|
|
20241106,125600,9015170,739,739,739,739,0
|
|
20241106,125500,9015170,739,739,739,739,0
|
|
20241106,125400,9015170,739,739,739,739,0
|
|
20241106,125300,9015170,739,739,739,739,0
|
|
20241106,125200,9015170,739,739,739,739,0
|
|
20241106,125100,9015170,739,739,739,739,0
|
|
20241106,125000,9015170,739,739,739,739,0
|
|
20241106,124900,9015170,739,739,739,739,0
|
|
20241106,124800,9015170,739,739,739,739,3
|
|
20241106,124700,9012953,735,735,735,735,0
|
|
20241106,124600,9012953,735,735,735,735,789
|
|
20241106,124500,8433038,736,736,736,736,0
|
|
20241106,124400,8433038,736,736,736,736,0
|
|
20241106,124300,8433038,736,736,736,736,0
|
|
20241106,124200,8433038,736,736,736,736,0
|
|
20241106,124100,8433038,736,736,736,736,0
|
|
20241106,124000,8433038,736,737,737,736,1429
|
|
20241106,123900,7381083,743,743,743,743,0
|
|
20241106,123800,7381083,743,739,743,739,196
|
|
20241106,123700,7235841,738,738,738,738,0
|
|
20241106,123600,7235841,738,738,738,738,0
|
|
20241106,123500,7235841,738,738,738,738,0
|
|
20241106,123400,7235841,738,738,738,738,0
|
|
20241106,123300,7235841,738,739,739,738,144
|
|
20241106,123200,7129469,743,743,743,743,0
|
|
20241106,123100,7129469,743,743,743,743,0
|
|
20241106,123000,7129469,743,743,743,743,0
|
|
20241106,122900,7129469,743,743,743,743,0
|
|
20241106,122800,7129469,743,743,743,743,0
|
|
20241106,122700,7129469,743,743,743,743,0
|
|
20241106,122600,7129469,743,743,743,743,0
|
|
20241106,122500,7129469,743,743,743,743,0
|
|
20241106,122400,7129469,743,743,743,743,0
|
|
20241106,122300,7129469,743,743,743,743,0
|
|
20241106,122200,7129469,743,743,743,743,0
|
|
20241106,122100,7129469,743,743,743,743,0
|
|
20241106,122000,7129469,743,743,743,743,0
|
|
20241106,121900,7129469,743,743,743,743,0
|
|
20241106,121800,7129469,743,743,743,743,0
|
|
20241106,121700,7129469,743,743,743,743,0
|
|
20241106,121600,7129469,743,743,743,743,0
|
|
20241106,121500,7129469,743,743,743,743,100
|
|
20241106,121400,7055169,745,745,745,745,0
|
|
20241106,121300,7055169,745,745,745,745,0
|
|
20241106,121200,7055169,745,745,745,745,0
|
|
20241106,121100,7055169,745,745,745,745,0
|
|
20241106,121000,7055169,745,745,745,745,0
|
|
20241106,120900,7055169,745,745,745,745,0
|
|
20241106,120800,7055169,745,745,745,745,0
|
|
20241106,120700,7055169,745,745,745,745,0
|
|
20241106,120600,7055169,745,745,745,745,0
|
|
20241106,120500,7055169,745,745,745,745,0
|
|
20241106,120400,7055169,745,745,745,745,0
|
|
20241106,120300,7055169,745,745,745,745,0
|
|
20241106,120200,7055169,745,745,745,745,0
|
|
20241106,120100,7055169,745,745,745,745,0
|
|
20241106,120000,7055169,745,745,745,745,0
|
|
20241106,115900,7055169,745,745,745,745,0
|
|
20241106,115800,7055169,745,745,745,745,0
|
|
20241106,115700,7055169,745,745,745,745,0
|
|
20241106,115600,7055169,745,745,745,745,0
|
|
20241106,115500,7055169,745,745,745,745,0
|
|
20241106,115400,7055169,745,745,745,745,0
|
|
20241106,115300,7055169,745,745,745,745,0
|
|
20241106,115200,7055169,745,745,745,745,0
|
|
20241106,115100,7055169,745,745,745,745,0
|
|
20241106,115000,7055169,745,745,745,745,0
|
|
20241106,114900,7055169,745,745,745,745,0
|
|
20241106,114800,7055169,745,745,745,745,0
|
|
20241106,114700,7055169,745,745,745,745,0
|
|
20241106,114600,7055169,745,745,745,745,0
|
|
20241106,114500,7055169,745,745,745,745,0
|
|
20241106,114400,7055169,745,745,745,745,0
|
|
20241106,114300,7055169,745,745,745,745,0
|
|
20241106,114200,7055169,745,745,745,745,0
|
|
20241106,114100,7055169,745,745,745,745,0
|
|
20241106,114000,7055169,745,745,745,745,0
|
|
20241106,113900,7055169,745,745,745,745,0
|
|
20241106,113800,7055169,745,745,745,745,0
|
|
20241106,113700,7055169,745,745,745,745,0
|
|
20241106,113600,7055169,745,745,745,745,0
|
|
20241106,113500,7055169,745,745,745,745,0
|
|
20241106,113400,7055169,745,745,745,745,0
|
|
20241106,113300,7055169,745,745,745,745,1
|
|
20241106,113200,7054424,743,743,743,743,0
|
|
20241106,113100,7054424,743,743,743,743,0
|
|
20241106,113000,7054424,743,743,743,743,40
|
|
20241106,112900,7024704,745,744,745,744,2
|
|
20241106,112800,7023215,740,739,740,738,4776
|
|
20241106,112700,3492678,738,738,738,738,469
|
|
20241106,112600,3146556,739,739,739,739,0
|
|
20241106,112500,3146556,739,739,739,739,0
|
|
20241106,112400,3146556,739,739,739,739,0
|
|
20241106,112300,3146556,739,739,739,739,0
|
|
20241106,112200,3146556,739,739,739,739,0
|
|
20241106,112100,3146556,739,739,739,739,0
|
|
20241106,112000,3146556,739,739,739,739,1
|
|
20241106,111900,3145817,736,736,736,736,0
|
|
20241106,111800,3145817,736,736,736,736,0
|
|
20241106,111700,3145817,736,736,736,736,0
|
|
20241106,111600,3145817,736,736,736,736,0
|
|
20241106,111500,3145817,736,736,736,736,0
|
|
20241106,111400,3145817,736,736,736,736,0
|
|
20241106,111300,3145817,736,736,736,736,0
|
|
20241106,111200,3145817,736,736,736,736,0
|
|
20241106,111100,3145817,736,736,736,736,0
|
|
20241106,111000,3145817,736,736,736,736,0
|
|
20241106,110900,3145817,736,736,736,736,42
|
|
20241106,110800,3114905,739,739,739,739,0
|
|
20241106,110700,3114905,739,739,739,739,0
|
|
20241106,110600,3114905,739,739,739,739,0
|
|
20241106,110500,3114905,739,739,739,739,0
|
|
20241106,110400,3114905,739,739,739,739,0
|
|
20241106,110300,3114905,739,739,739,739,2
|
|
20241106,110200,3113427,736,736,736,736,38
|
|
20241106,110100,3085459,736,736,736,736,0
|
|
20241106,110000,3085459,736,736,736,736,0
|
|
20241106,105900,3085459,736,736,736,736,0
|
|
20241106,105800,3085459,736,736,736,736,0
|
|
20241106,105700,3085459,736,736,736,736,0
|
|
20241106,105600,3085459,736,736,736,736,0
|
|
20241106,105500,3085459,736,736,736,736,0
|
|
20241106,105400,3085459,736,736,736,736,0
|
|
20241106,105300,3085459,736,736,736,736,0
|
|
20241106,105200,3085459,736,736,736,736,0
|
|
20241106,105100,3085459,736,736,736,736,0
|
|
20241106,105000,3085459,736,736,736,736,30
|
|
20241106,104900,3063379,736,736,736,736,0
|
|
20241106,104800,3063379,736,736,736,736,0
|
|
20241106,104700,3063379,736,736,736,736,0
|
|
20241106,104600,3063379,736,736,736,736,0
|
|
20241106,104500,3063379,736,736,736,736,0
|
|
20241106,104400,3063379,736,736,736,736,0
|
|
20241106,104300,3063379,736,736,736,736,0
|
|
20241106,104200,3063379,736,736,736,736,0
|
|
20241106,104100,3063379,736,736,736,736,0
|
|
20241106,104000,3063379,736,736,736,736,0
|
|
20241106,103900,3063379,736,736,736,736,0
|
|
20241106,103800,3063379,736,736,736,736,0
|
|
20241106,103700,3063379,736,736,736,736,0
|
|
20241106,103600,3063379,736,736,736,736,101
|
|
20241106,103500,2989043,737,737,737,737,1
|
|
20241106,103400,2988306,737,737,737,737,0
|
|
20241106,103300,2988306,737,739,739,737,38
|
|
20241106,103200,2960270,739,739,739,739,5
|
|
20241106,103100,2956575,740,740,740,740,0
|
|
20241106,103000,2956575,740,740,740,740,0
|
|
20241106,102900,2956575,740,740,740,740,0
|
|
20241106,102800,2956575,740,740,740,740,150
|
|
20241106,102700,2845575,736,736,736,736,0
|
|
20241106,102600,2845575,736,736,736,736,0
|
|
20241106,102500,2845575,736,737,737,736,1022
|
|
20241106,102400,2093055,740,740,740,740,0
|
|
20241106,102300,2093055,740,740,740,740,259
|
|
20241106,102200,1901395,740,740,740,740,0
|
|
20241106,102100,1901395,740,740,740,740,1
|
|
20241106,102000,1900655,745,745,745,745,0
|
|
20241106,101900,1900655,745,745,745,745,0
|
|
20241106,101800,1900655,745,745,745,745,196
|
|
20241106,101700,1754635,745,745,745,745,0
|
|
20241106,101600,1754635,745,745,745,745,0
|
|
20241106,101500,1754635,745,745,745,745,0
|
|
20241106,101400,1754635,745,745,745,745,4
|
|
20241106,101300,1751655,745,745,745,745,11
|
|
20241106,101200,1743460,745,741,745,741,100
|
|
20241106,101100,1669106,741,741,741,741,0
|
|
20241106,101000,1669106,741,741,741,741,0
|
|
20241106,100900,1669106,741,741,741,741,0
|
|
20241106,100800,1669106,741,741,741,741,0
|
|
20241106,100700,1669106,741,741,741,741,0
|
|
20241106,100600,1669106,741,741,741,741,5
|
|
20241106,100500,1665401,741,741,741,741,0
|
|
20241106,100400,1665401,741,741,741,741,0
|
|
20241106,100300,1665401,741,741,741,741,27
|
|
20241106,100200,1645394,741,741,741,741,0
|
|
20241106,100100,1645394,741,741,741,741,0
|
|
20241106,100000,1645394,741,741,741,741,0
|
|
20241106,095900,1645394,741,741,741,741,187
|
|
20241106,095800,1506827,741,741,741,741,0
|
|
20241106,095700,1506827,741,741,741,741,0
|
|
20241106,095600,1506827,741,741,741,741,0
|
|
20241106,095500,1506827,741,741,741,741,0
|
|
20241106,095400,1506827,741,741,741,741,0
|
|
20241106,095300,1506827,741,741,741,741,0
|
|
20241106,095200,1506827,741,741,741,741,0
|
|
20241106,095100,1506827,741,741,741,741,0
|
|
20241106,095000,1506827,741,741,741,741,0
|
|
20241106,094900,1506827,741,737,741,737,6
|
|
20241106,094800,1502401,741,741,741,741,0
|
|
20241106,094700,1502401,741,741,741,741,0
|
|
20241106,094600,1502401,741,741,741,741,0
|
|
20241106,094500,1502401,741,741,741,741,0
|
|
20241106,094400,1502401,741,741,741,741,0
|
|
20241106,094300,1502401,741,741,741,741,0
|
|
20241106,094200,1502401,741,741,741,741,8
|
|
20241106,094100,1496473,741,741,741,741,10
|
|
20241106,094000,1489063,740,740,740,740,0
|
|
20241106,093900,1489063,740,740,740,740,0
|
|
20241106,093800,1489063,740,740,740,740,0
|
|
20241106,093700,1489063,740,740,740,740,0
|
|
20241106,093600,1489063,740,740,740,740,0
|
|
20241106,093500,1489063,740,740,740,740,0
|
|
20241106,093400,1489063,740,740,740,740,0
|
|
20241106,093300,1489063,740,740,740,740,0
|
|
20241106,093200,1489063,740,741,741,740,354
|
|
20241106,093100,1226754,741,741,741,741,0
|
|
20241106,093000,1226754,741,741,741,741,0
|
|
20241106,092900,1226754,741,741,741,741,0
|
|
20241106,092800,1226754,741,741,741,741,2
|
|
20241106,092700,1225272,745,745,745,745,1
|
|
20241106,092600,1224527,741,741,741,741,2
|
|
20241106,092500,1223045,741,741,741,741,2
|
|
20241106,092400,1221563,741,741,741,741,0
|
|
20241106,092300,1221563,741,741,741,741,2
|
|
20241106,092200,1220081,745,741,745,741,4
|
|
20241106,092100,1217109,745,745,745,745,2
|
|
20241106,092000,1215619,741,744,745,741,21
|
|
20241106,091900,1200020,741,741,741,741,2
|
|
20241106,091800,1198538,740,740,740,740,0
|
|
20241106,091700,1198538,740,740,740,740,2
|
|
20241106,091600,1197058,740,740,740,740,2
|
|
20241106,091500,1195578,740,740,740,740,0
|
|
20241106,091400,1195578,740,740,740,740,2
|
|
20241106,091300,1194098,744,740,744,740,3
|
|
20241106,091200,1191874,740,740,740,740,2
|
|
20241106,091100,1190394,743,743,743,743,1
|
|
20241106,091000,1189651,744,743,744,738,345
|
|
20241106,090900,933067,741,741,741,741,963
|
|
20241106,090800,219484,741,741,741,741,0
|
|
20241106,090700,219484,741,741,741,741,2
|
|
20241106,090600,218002,744,741,744,741,3
|
|
20241106,090500,215776,741,741,741,741,0
|
|
20241106,090400,215776,741,741,741,741,2
|
|
20241106,090300,214294,741,741,741,741,2
|
|
20241106,090200,212812,744,741,744,741,188
|
|
20241106,090100,73500,735,735,735,735,2
|
|
20241106,090000,72030,735,735,735,735,98
|