675 lines
28 KiB
CSV
675 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201200,25722375,743,743,743,743,818
|
|
20241107,201100,25722375,743,743,743,743,0
|
|
20241107,201000,25722375,743,743,743,743,0
|
|
20241107,200900,25722375,743,743,743,743,0
|
|
20241107,200800,25722375,743,743,743,743,0
|
|
20241107,200700,25722375,743,743,743,743,0
|
|
20241107,200600,25722375,743,743,743,743,0
|
|
20241107,200500,25722375,743,743,743,743,0
|
|
20241107,200400,25722375,743,743,743,743,0
|
|
20241107,200300,25722375,743,743,743,743,0
|
|
20241107,200200,25722375,743,743,743,743,0
|
|
20241107,200100,25722375,743,743,743,743,0
|
|
20241107,200000,25722375,743,743,743,743,0
|
|
20241107,195900,25722375,743,743,743,743,0
|
|
20241107,195800,25722375,743,743,743,743,0
|
|
20241107,195700,25722375,743,743,743,743,0
|
|
20241107,195600,25722375,743,743,743,743,0
|
|
20241107,195500,25722375,743,743,743,743,0
|
|
20241107,195400,25722375,743,743,743,743,0
|
|
20241107,195300,25722375,743,743,743,743,0
|
|
20241107,195200,25722375,743,743,743,743,0
|
|
20241107,195100,25722375,743,743,743,743,0
|
|
20241107,195000,25722375,743,743,743,743,0
|
|
20241107,194900,25722375,743,743,743,743,0
|
|
20241107,194800,25722375,743,743,743,743,0
|
|
20241107,194700,25722375,743,743,743,743,0
|
|
20241107,194600,25722375,743,743,743,743,0
|
|
20241107,194500,25722375,743,743,743,743,0
|
|
20241107,194400,25722375,743,743,743,743,0
|
|
20241107,194300,25722375,743,743,743,743,0
|
|
20241107,194200,25722375,743,743,743,743,818
|
|
20241107,194100,25722375,743,743,743,743,0
|
|
20241107,194000,25722375,743,743,743,743,0
|
|
20241107,193900,25722375,743,743,743,743,0
|
|
20241107,193800,25722375,743,743,743,743,0
|
|
20241107,193700,25722375,743,743,743,743,0
|
|
20241107,193600,25722375,743,743,743,743,0
|
|
20241107,193500,25722375,743,743,743,743,0
|
|
20241107,193400,25722375,743,743,743,743,0
|
|
20241107,193300,25722375,743,743,743,743,0
|
|
20241107,193200,25722375,743,743,743,743,0
|
|
20241107,193100,25722375,743,743,743,743,0
|
|
20241107,193000,25722375,743,743,743,743,0
|
|
20241107,192900,25722375,743,743,743,743,0
|
|
20241107,192800,25722375,743,743,743,743,0
|
|
20241107,192700,25722375,743,743,743,743,0
|
|
20241107,192600,25722375,743,743,743,743,0
|
|
20241107,192500,25722375,743,743,743,743,0
|
|
20241107,192400,25722375,743,743,743,743,0
|
|
20241107,192300,25722375,743,743,743,743,0
|
|
20241107,192200,25722375,743,743,743,743,0
|
|
20241107,192100,25722375,743,743,743,743,0
|
|
20241107,192000,25722375,743,743,743,743,0
|
|
20241107,191900,25722375,743,743,743,743,0
|
|
20241107,191800,25722375,743,743,743,743,0
|
|
20241107,191700,25722375,743,743,743,743,0
|
|
20241107,191600,25722375,743,743,743,743,0
|
|
20241107,191500,25722375,743,743,743,743,0
|
|
20241107,191400,25722375,743,743,743,743,0
|
|
20241107,191300,25722375,743,743,743,743,0
|
|
20241107,191200,25722375,743,743,743,743,818
|
|
20241107,191100,25722375,743,743,743,743,0
|
|
20241107,191000,25722375,743,743,743,743,0
|
|
20241107,190900,25722375,743,743,743,743,0
|
|
20241107,190800,25722375,743,743,743,743,0
|
|
20241107,190700,25722375,743,743,743,743,0
|
|
20241107,190600,25722375,743,743,743,743,0
|
|
20241107,190500,25722375,743,743,743,743,0
|
|
20241107,190400,25722375,743,743,743,743,0
|
|
20241107,190300,25722375,743,743,743,743,0
|
|
20241107,190200,25722375,743,743,743,743,0
|
|
20241107,190100,25722375,743,743,743,743,0
|
|
20241107,190000,25722375,743,743,743,743,0
|
|
20241107,185900,25722375,743,743,743,743,0
|
|
20241107,185800,25722375,743,743,743,743,0
|
|
20241107,185700,25722375,743,743,743,743,0
|
|
20241107,185600,25722375,743,743,743,743,0
|
|
20241107,185500,25722375,743,743,743,743,0
|
|
20241107,185400,25722375,743,743,743,743,0
|
|
20241107,185300,25722375,743,743,743,743,0
|
|
20241107,185200,25722375,743,743,743,743,0
|
|
20241107,185100,25722375,743,743,743,743,0
|
|
20241107,185000,25722375,743,743,743,743,0
|
|
20241107,184900,25722375,743,743,743,743,0
|
|
20241107,184800,25722375,743,743,743,743,0
|
|
20241107,184700,25722375,743,743,743,743,0
|
|
20241107,184600,25722375,743,743,743,743,0
|
|
20241107,184500,25722375,743,743,743,743,0
|
|
20241107,184400,25722375,743,743,743,743,0
|
|
20241107,184300,25722375,743,743,743,743,0
|
|
20241107,184200,25722375,743,743,743,743,818
|
|
20241107,184100,25722375,743,743,743,743,0
|
|
20241107,184000,25722375,743,743,743,743,0
|
|
20241107,183900,25722375,743,743,743,743,0
|
|
20241107,183800,25722375,743,743,743,743,0
|
|
20241107,183700,25722375,743,743,743,743,0
|
|
20241107,183600,25722375,743,743,743,743,0
|
|
20241107,183500,25722375,743,743,743,743,0
|
|
20241107,183400,25722375,743,743,743,743,0
|
|
20241107,183300,25722375,743,743,743,743,0
|
|
20241107,183200,25722375,743,743,743,743,0
|
|
20241107,183100,25722375,743,743,743,743,0
|
|
20241107,183000,25722375,743,743,743,743,0
|
|
20241107,182900,25722375,743,743,743,743,0
|
|
20241107,182800,25722375,743,743,743,743,0
|
|
20241107,182700,25722375,743,743,743,743,0
|
|
20241107,182600,25722375,743,743,743,743,0
|
|
20241107,182500,25722375,743,743,743,743,0
|
|
20241107,182400,25722375,743,743,743,743,0
|
|
20241107,182300,25722375,743,743,743,743,0
|
|
20241107,182200,25722375,743,743,743,743,0
|
|
20241107,182100,25722375,743,743,743,743,0
|
|
20241107,182000,25722375,743,743,743,743,0
|
|
20241107,181900,25722375,743,743,743,743,0
|
|
20241107,181800,25722375,743,743,743,743,0
|
|
20241107,181700,25722375,743,743,743,743,0
|
|
20241107,181600,25722375,743,743,743,743,0
|
|
20241107,181500,25722375,743,743,743,743,0
|
|
20241107,181400,25722375,743,743,743,743,0
|
|
20241107,181300,25722375,743,743,743,743,0
|
|
20241107,181200,25722375,743,743,743,743,818
|
|
20241107,181100,25722375,743,743,743,743,0
|
|
20241107,181000,25722375,743,743,743,743,0
|
|
20241107,180900,25722375,743,743,743,743,0
|
|
20241107,180800,25722375,743,743,743,743,0
|
|
20241107,180700,25722375,743,743,743,743,0
|
|
20241107,180600,25722375,743,743,743,743,0
|
|
20241107,180500,25722375,743,743,743,743,0
|
|
20241107,180400,25722375,743,743,743,743,0
|
|
20241107,180300,25722375,743,743,743,743,0
|
|
20241107,180200,25722375,743,743,743,743,0
|
|
20241107,180100,25722375,743,743,743,743,0
|
|
20241107,180000,25722375,743,743,743,743,0
|
|
20241107,175900,25722375,743,743,743,743,0
|
|
20241107,175800,25722375,743,743,743,743,0
|
|
20241107,175700,25722375,743,743,743,743,0
|
|
20241107,175600,25722375,743,743,743,743,0
|
|
20241107,175500,25722375,743,743,743,743,0
|
|
20241107,175400,25722375,743,743,743,743,0
|
|
20241107,175300,25722375,743,743,743,743,0
|
|
20241107,175200,25722375,743,743,743,743,0
|
|
20241107,175100,25722375,743,743,743,743,0
|
|
20241107,175000,25722375,743,743,743,743,0
|
|
20241107,174900,25722375,743,743,743,743,0
|
|
20241107,174800,25722375,743,743,743,743,0
|
|
20241107,174700,25722375,743,743,743,743,0
|
|
20241107,174600,25722375,743,743,743,743,0
|
|
20241107,174500,25722375,743,743,743,743,0
|
|
20241107,174400,25722375,743,743,743,743,0
|
|
20241107,174300,25722375,743,743,743,743,0
|
|
20241107,174200,25722375,743,743,743,743,818
|
|
20241107,174100,25722375,743,743,743,743,0
|
|
20241107,174000,25722375,743,743,743,743,0
|
|
20241107,173900,25722375,743,743,743,743,0
|
|
20241107,173800,25722375,743,743,743,743,0
|
|
20241107,173700,25722375,743,743,743,743,0
|
|
20241107,173600,25722375,743,743,743,743,0
|
|
20241107,173500,25722375,743,743,743,743,0
|
|
20241107,173400,25722375,743,743,743,743,0
|
|
20241107,173300,25722375,743,743,743,743,0
|
|
20241107,173200,25722375,743,743,743,743,0
|
|
20241107,173100,25722375,743,743,743,743,0
|
|
20241107,173000,25722375,743,743,743,743,0
|
|
20241107,172900,25722375,743,743,743,743,0
|
|
20241107,172800,25722375,743,743,743,743,0
|
|
20241107,172700,25722375,743,743,743,743,0
|
|
20241107,172600,25722375,743,743,743,743,0
|
|
20241107,172500,25722375,743,743,743,743,0
|
|
20241107,172400,25722375,743,743,743,743,0
|
|
20241107,172300,25722375,743,743,743,743,0
|
|
20241107,172200,25722375,743,743,743,743,0
|
|
20241107,172100,25722375,743,743,743,743,0
|
|
20241107,172000,25722375,743,743,743,743,0
|
|
20241107,171900,25722375,743,743,743,743,0
|
|
20241107,171800,25722375,743,743,743,743,0
|
|
20241107,171700,25722375,743,743,743,743,0
|
|
20241107,171600,25722375,743,743,743,743,0
|
|
20241107,171500,25722375,743,743,743,743,0
|
|
20241107,171400,25722375,743,743,743,743,0
|
|
20241107,171300,25722375,743,743,743,743,0
|
|
20241107,171200,25722375,743,743,743,743,818
|
|
20241107,171100,25722375,743,743,743,743,0
|
|
20241107,171000,25722375,743,743,743,743,0
|
|
20241107,170900,25722375,743,743,743,743,0
|
|
20241107,170800,25722375,743,743,743,743,0
|
|
20241107,170700,25722375,743,743,743,743,0
|
|
20241107,170600,25722375,743,743,743,743,0
|
|
20241107,170500,25722375,743,743,743,743,0
|
|
20241107,170400,25722375,743,743,743,743,0
|
|
20241107,170300,25722375,743,743,743,743,0
|
|
20241107,170200,25722375,743,743,743,743,0
|
|
20241107,170100,25722375,743,743,743,743,0
|
|
20241107,170000,25722375,743,743,743,743,0
|
|
20241107,165900,25722375,743,743,743,743,0
|
|
20241107,165800,25722375,743,743,743,743,0
|
|
20241107,165700,25722375,743,743,743,743,0
|
|
20241107,165600,25722375,743,743,743,743,0
|
|
20241107,165500,25722375,743,743,743,743,0
|
|
20241107,165400,25722375,743,743,743,743,0
|
|
20241107,165300,25722375,743,743,743,743,0
|
|
20241107,165200,25722375,743,743,743,743,0
|
|
20241107,165100,25722375,743,743,743,743,0
|
|
20241107,165000,25722375,743,743,743,743,0
|
|
20241107,164900,25722375,743,743,743,743,0
|
|
20241107,164800,25722375,743,743,743,743,0
|
|
20241107,164700,25722375,743,743,743,743,0
|
|
20241107,164600,25722375,743,743,743,743,0
|
|
20241107,164500,25722375,743,743,743,743,0
|
|
20241107,164400,25722375,743,743,743,743,0
|
|
20241107,164300,25722375,743,743,743,743,0
|
|
20241107,164200,25722375,743,743,743,743,818
|
|
20241107,164100,25722375,743,743,743,743,0
|
|
20241107,164000,25722375,743,743,743,743,0
|
|
20241107,163900,25722375,743,743,743,743,0
|
|
20241107,163800,25722375,743,743,743,743,0
|
|
20241107,163700,25722375,743,743,743,743,0
|
|
20241107,163600,25722375,743,743,743,743,0
|
|
20241107,163500,25722375,743,743,743,743,0
|
|
20241107,163400,25722375,743,743,743,743,0
|
|
20241107,163300,25722375,743,743,743,743,0
|
|
20241107,163200,25722375,743,743,743,743,0
|
|
20241107,163100,25722375,743,743,743,743,0
|
|
20241107,163000,25722375,743,743,743,743,0
|
|
20241107,162900,25722375,743,743,743,743,0
|
|
20241107,162800,25722375,743,743,743,743,0
|
|
20241107,162700,25722375,743,743,743,743,0
|
|
20241107,162600,25722375,743,743,743,743,0
|
|
20241107,162500,25722375,743,743,743,743,0
|
|
20241107,162400,25722375,743,743,743,743,0
|
|
20241107,162300,25722375,743,743,743,743,0
|
|
20241107,162200,25722375,743,743,743,743,0
|
|
20241107,162100,25722375,743,743,743,743,0
|
|
20241107,162000,25722375,743,743,743,743,0
|
|
20241107,161900,25722375,743,743,743,743,0
|
|
20241107,161800,25722375,743,743,743,743,0
|
|
20241107,161700,25722375,743,743,743,743,0
|
|
20241107,161600,25722375,743,743,743,743,0
|
|
20241107,161500,25722375,743,743,743,743,0
|
|
20241107,161400,25722375,743,743,743,743,0
|
|
20241107,161300,25722375,743,743,743,743,0
|
|
20241107,161200,25722375,743,743,743,743,818
|
|
20241107,161100,25722375,743,743,743,743,0
|
|
20241107,161000,25722375,743,743,743,743,0
|
|
20241107,160900,25722375,743,743,743,743,0
|
|
20241107,160800,25722375,743,743,743,743,0
|
|
20241107,160700,25722375,743,743,743,743,0
|
|
20241107,160600,25722375,743,743,743,743,0
|
|
20241107,160500,25722375,743,743,743,743,0
|
|
20241107,160400,25722375,743,743,743,743,0
|
|
20241107,160300,25722375,743,743,743,743,0
|
|
20241107,160200,25722375,743,743,743,743,0
|
|
20241107,160100,25722375,743,743,743,743,0
|
|
20241107,160000,25722375,743,743,743,743,0
|
|
20241107,155900,25722375,743,743,743,743,0
|
|
20241107,155800,25722375,743,743,743,743,0
|
|
20241107,155700,25722375,743,743,743,743,0
|
|
20241107,155600,25722375,743,743,743,743,0
|
|
20241107,155500,25722375,743,743,743,743,0
|
|
20241107,155400,25722375,743,743,743,743,0
|
|
20241107,155300,25722375,743,743,743,743,0
|
|
20241107,155200,25722375,743,743,743,743,0
|
|
20241107,155100,25722375,743,743,743,743,0
|
|
20241107,155000,25722375,743,743,743,743,0
|
|
20241107,154900,25722375,743,743,743,743,0
|
|
20241107,154800,25722375,743,743,743,743,0
|
|
20241107,154700,25722375,743,743,743,743,0
|
|
20241107,154600,25722375,743,743,743,743,0
|
|
20241107,154500,25722375,743,743,743,743,0
|
|
20241107,154400,25722375,743,743,743,743,0
|
|
20241107,154300,25722375,743,743,743,743,0
|
|
20241107,154200,25722375,743,743,743,743,818
|
|
20241107,154100,25722375,743,743,743,743,0
|
|
20241107,154000,25722375,743,743,743,743,0
|
|
20241107,153900,25722375,743,743,743,743,0
|
|
20241107,153800,25722375,743,743,743,743,0
|
|
20241107,153700,25722375,743,743,743,743,0
|
|
20241107,153600,25722375,743,743,743,743,0
|
|
20241107,153500,25722375,743,743,743,743,0
|
|
20241107,153400,25722375,743,743,743,743,0
|
|
20241107,153300,25722375,743,743,743,743,0
|
|
20241107,153200,25722375,743,743,743,743,0
|
|
20241107,153100,25722375,743,743,743,743,0
|
|
20241107,153000,25722375,743,743,743,743,818
|
|
20241107,152900,25114601,743,743,743,743,0
|
|
20241107,152800,25114601,743,743,743,743,0
|
|
20241107,152700,25114601,743,743,743,743,0
|
|
20241107,152600,25114601,743,743,743,743,0
|
|
20241107,152500,25114601,743,743,743,743,0
|
|
20241107,152400,25114601,743,743,743,743,0
|
|
20241107,152300,25114601,743,743,743,743,0
|
|
20241107,152200,25114601,743,743,743,743,0
|
|
20241107,152100,25114601,743,743,743,743,0
|
|
20241107,152000,25114601,743,743,743,743,0
|
|
20241107,151900,25114601,743,743,743,743,0
|
|
20241107,151800,25114601,743,743,743,743,0
|
|
20241107,151700,25114601,743,743,743,743,2
|
|
20241107,151600,25113115,743,743,743,743,0
|
|
20241107,151500,25113115,743,743,743,743,9
|
|
20241107,151400,25106428,743,743,743,743,0
|
|
20241107,151300,25106428,743,743,743,743,0
|
|
20241107,151200,25106428,743,743,743,743,0
|
|
20241107,151100,25106428,743,743,743,743,0
|
|
20241107,151000,25106428,743,743,743,743,0
|
|
20241107,150900,25106428,743,743,743,743,0
|
|
20241107,150800,25106428,743,743,743,743,1
|
|
20241107,150700,25105685,740,740,740,740,135
|
|
20241107,150600,25005785,740,740,740,740,150
|
|
20241107,150500,24894785,743,743,743,743,0
|
|
20241107,150400,24894785,743,743,743,743,10
|
|
20241107,150300,24887355,743,740,743,740,110
|
|
20241107,150200,24805952,744,744,744,744,0
|
|
20241107,150100,24805952,744,744,744,744,0
|
|
20241107,150000,24805952,744,744,744,744,0
|
|
20241107,145900,24805952,744,744,744,744,0
|
|
20241107,145800,24805952,744,744,744,744,1
|
|
20241107,145700,24805208,745,745,745,745,0
|
|
20241107,145600,24805208,745,745,745,745,0
|
|
20241107,145500,24805208,745,745,745,745,0
|
|
20241107,145400,24805208,745,745,745,745,0
|
|
20241107,145300,24805208,745,745,745,745,0
|
|
20241107,145200,24805208,745,745,745,745,0
|
|
20241107,145100,24805208,745,745,745,745,0
|
|
20241107,145000,24805208,745,745,745,745,0
|
|
20241107,144900,24805208,745,745,745,745,0
|
|
20241107,144800,24805208,745,745,745,745,0
|
|
20241107,144700,24805208,745,745,745,745,0
|
|
20241107,144600,24805208,745,745,745,745,0
|
|
20241107,144500,24805208,745,745,745,745,0
|
|
20241107,144400,24805208,745,745,745,745,0
|
|
20241107,144300,24805208,745,745,745,745,10
|
|
20241107,144200,24797758,740,747,747,740,549
|
|
20241107,144100,24391010,747,747,747,747,20
|
|
20241107,144000,24376070,747,747,747,747,30
|
|
20241107,143900,24353660,747,747,747,747,0
|
|
20241107,143800,24353660,747,747,747,747,2
|
|
20241107,143700,24352166,747,747,747,747,0
|
|
20241107,143600,24352166,747,747,747,747,0
|
|
20241107,143500,24352166,747,747,747,747,0
|
|
20241107,143400,24352166,747,747,747,747,0
|
|
20241107,143300,24352166,747,747,747,747,0
|
|
20241107,143200,24352166,747,747,747,747,0
|
|
20241107,143100,24352166,747,747,747,747,0
|
|
20241107,143000,24352166,747,747,747,747,0
|
|
20241107,142900,24352166,747,747,747,747,0
|
|
20241107,142800,24352166,747,747,747,747,0
|
|
20241107,142700,24352166,747,747,747,747,0
|
|
20241107,142600,24352166,747,747,747,747,0
|
|
20241107,142500,24352166,747,747,747,747,0
|
|
20241107,142400,24352166,747,747,747,747,0
|
|
20241107,142300,24352166,747,747,747,747,0
|
|
20241107,142200,24352166,747,747,747,747,0
|
|
20241107,142100,24352166,747,747,747,747,21
|
|
20241107,142000,24336479,747,747,747,747,0
|
|
20241107,141900,24336479,747,747,747,747,0
|
|
20241107,141800,24336479,747,747,747,747,0
|
|
20241107,141700,24336479,747,747,747,747,0
|
|
20241107,141600,24336479,747,747,747,747,0
|
|
20241107,141500,24336479,747,747,747,747,0
|
|
20241107,141400,24336479,747,747,747,747,2
|
|
20241107,141300,24334985,747,747,747,747,0
|
|
20241107,141200,24334985,747,747,747,747,0
|
|
20241107,141100,24334985,747,747,747,747,1
|
|
20241107,141000,24334238,740,740,740,740,0
|
|
20241107,140900,24334238,740,740,740,740,0
|
|
20241107,140800,24334238,740,740,740,740,0
|
|
20241107,140700,24334238,740,740,740,740,100
|
|
20241107,140600,24260238,747,747,747,747,1
|
|
20241107,140500,24259491,740,740,740,740,0
|
|
20241107,140400,24259491,740,740,740,740,0
|
|
20241107,140300,24259491,740,742,742,740,400
|
|
20241107,140200,23963362,748,748,748,748,0
|
|
20241107,140100,23963362,748,748,748,748,0
|
|
20241107,140000,23963362,748,748,748,748,0
|
|
20241107,135900,23963362,748,748,748,748,0
|
|
20241107,135800,23963362,748,748,748,748,0
|
|
20241107,135700,23963362,748,748,748,748,0
|
|
20241107,135600,23963362,748,748,748,748,0
|
|
20241107,135500,23963362,748,748,748,748,10
|
|
20241107,135400,23955882,743,743,743,743,0
|
|
20241107,135300,23955882,743,743,743,743,594
|
|
20241107,135200,23514540,743,743,743,743,66
|
|
20241107,135100,23465502,750,750,750,750,0
|
|
20241107,135000,23465502,750,750,750,750,0
|
|
20241107,134900,23465502,750,750,750,750,0
|
|
20241107,134800,23465502,750,749,750,749,313
|
|
20241107,134700,23231052,749,749,749,749,300
|
|
20241107,134600,23006352,749,749,749,749,0
|
|
20241107,134500,23006352,749,749,749,749,0
|
|
20241107,134400,23006352,749,749,749,749,50
|
|
20241107,134300,22968902,749,749,749,749,0
|
|
20241107,134200,22968902,749,749,749,749,0
|
|
20241107,134100,22968902,749,749,749,749,0
|
|
20241107,134000,22968902,749,749,749,749,0
|
|
20241107,133900,22968902,749,749,749,749,0
|
|
20241107,133800,22968902,749,749,749,749,0
|
|
20241107,133700,22968902,749,749,749,749,0
|
|
20241107,133600,22968902,749,749,749,749,0
|
|
20241107,133500,22968902,749,749,749,749,0
|
|
20241107,133400,22968902,749,749,749,749,0
|
|
20241107,133300,22968902,749,749,749,749,0
|
|
20241107,133200,22968902,749,749,749,749,0
|
|
20241107,133100,22968902,749,749,749,749,0
|
|
20241107,133000,22968902,749,749,749,749,0
|
|
20241107,132900,22968902,749,749,749,749,0
|
|
20241107,132800,22968902,749,749,749,749,0
|
|
20241107,132700,22968902,749,749,749,749,10
|
|
20241107,132600,22961412,749,749,749,749,0
|
|
20241107,132500,22961412,749,749,749,749,0
|
|
20241107,132400,22961412,749,749,749,749,0
|
|
20241107,132300,22961412,749,749,749,749,0
|
|
20241107,132200,22961412,749,749,749,749,0
|
|
20241107,132100,22961412,749,749,749,749,3
|
|
20241107,132000,22959165,743,743,743,743,0
|
|
20241107,131900,22959165,743,748,750,742,2113
|
|
20241107,131800,21376014,748,748,748,748,0
|
|
20241107,131700,21376014,748,748,748,748,0
|
|
20241107,131600,21376014,748,748,748,748,0
|
|
20241107,131500,21376014,748,748,748,748,0
|
|
20241107,131400,21376014,748,748,748,748,0
|
|
20241107,131300,21376014,748,748,748,748,0
|
|
20241107,131200,21376014,748,748,748,748,0
|
|
20241107,131100,21376014,748,748,748,748,0
|
|
20241107,131000,21376014,748,748,748,748,0
|
|
20241107,130900,21376014,748,748,748,748,0
|
|
20241107,130800,21376014,748,748,748,748,0
|
|
20241107,130700,21376014,748,748,748,748,0
|
|
20241107,130600,21376014,748,748,748,748,0
|
|
20241107,130500,21376014,748,748,748,748,0
|
|
20241107,130400,21376014,748,748,748,748,0
|
|
20241107,130300,21376014,748,748,748,748,0
|
|
20241107,130200,21376014,748,747,748,747,3
|
|
20241107,130100,21373771,741,741,741,741,0
|
|
20241107,130000,21373771,741,747,747,741,11
|
|
20241107,125900,21365560,747,747,747,747,0
|
|
20241107,125800,21365560,747,747,747,747,0
|
|
20241107,125700,21365560,747,747,747,747,0
|
|
20241107,125600,21365560,747,747,747,747,0
|
|
20241107,125500,21365560,747,747,747,747,0
|
|
20241107,125400,21365560,747,747,747,747,0
|
|
20241107,125300,21365560,747,747,747,747,0
|
|
20241107,125200,21365560,747,747,747,747,0
|
|
20241107,125100,21365560,747,747,747,747,0
|
|
20241107,125000,21365560,747,747,747,747,0
|
|
20241107,124900,21365560,747,747,747,747,0
|
|
20241107,124800,21365560,747,747,747,747,0
|
|
20241107,124700,21365560,747,747,747,747,0
|
|
20241107,124600,21365560,747,747,747,747,311
|
|
20241107,124500,21133243,747,747,747,747,1
|
|
20241107,124400,21132496,747,747,747,747,0
|
|
20241107,124300,21132496,747,747,747,747,0
|
|
20241107,124200,21132496,747,747,747,747,0
|
|
20241107,124100,21132496,747,747,747,747,0
|
|
20241107,124000,21132496,747,747,747,747,0
|
|
20241107,123900,21132496,747,747,747,747,0
|
|
20241107,123800,21132496,747,747,747,747,0
|
|
20241107,123700,21132496,747,747,747,747,0
|
|
20241107,123600,21132496,747,747,747,747,0
|
|
20241107,123500,21132496,747,747,747,747,0
|
|
20241107,123400,21132496,747,747,747,747,0
|
|
20241107,123300,21132496,747,747,747,747,1
|
|
20241107,123200,21131749,741,741,741,741,0
|
|
20241107,123100,21131749,741,741,741,741,30
|
|
20241107,123000,21109519,742,742,742,742,0
|
|
20241107,122900,21109519,742,742,742,742,0
|
|
20241107,122800,21109519,742,742,742,742,0
|
|
20241107,122700,21109519,742,742,742,742,0
|
|
20241107,122600,21109519,742,742,742,742,0
|
|
20241107,122500,21109519,742,742,742,742,0
|
|
20241107,122400,21109519,742,742,742,742,9
|
|
20241107,122300,21102841,748,748,748,748,0
|
|
20241107,122200,21102841,748,748,748,748,0
|
|
20241107,122100,21102841,748,748,748,748,0
|
|
20241107,122000,21102841,748,748,748,748,0
|
|
20241107,121900,21102841,748,748,748,748,0
|
|
20241107,121800,21102841,748,748,748,748,0
|
|
20241107,121700,21102841,748,748,748,748,0
|
|
20241107,121600,21102841,748,748,748,748,0
|
|
20241107,121500,21102841,748,748,748,748,0
|
|
20241107,121400,21102841,748,748,748,748,0
|
|
20241107,121300,21102841,748,748,748,748,0
|
|
20241107,121200,21102841,748,748,748,748,0
|
|
20241107,121100,21102841,748,748,748,748,0
|
|
20241107,121000,21102841,748,748,748,748,0
|
|
20241107,120900,21102841,748,748,748,748,0
|
|
20241107,120800,21102841,748,748,748,748,3
|
|
20241107,120700,21100597,743,747,748,743,383
|
|
20241107,120600,20814533,747,747,747,747,0
|
|
20241107,120500,20814533,747,747,747,747,0
|
|
20241107,120400,20814533,747,747,747,747,0
|
|
20241107,120300,20814533,747,747,747,747,0
|
|
20241107,120200,20814533,747,747,747,747,0
|
|
20241107,120100,20814533,747,747,747,747,0
|
|
20241107,120000,20814533,747,747,747,747,0
|
|
20241107,115900,20814533,747,747,747,747,0
|
|
20241107,115800,20814533,747,747,747,747,0
|
|
20241107,115700,20814533,747,747,747,747,0
|
|
20241107,115600,20814533,747,747,747,747,0
|
|
20241107,115500,20814533,747,747,747,747,0
|
|
20241107,115400,20814533,747,747,747,747,93
|
|
20241107,115300,20745062,747,747,747,747,0
|
|
20241107,115200,20745062,747,747,747,747,0
|
|
20241107,115100,20745062,747,747,747,747,0
|
|
20241107,115000,20745062,747,747,747,747,50
|
|
20241107,114900,20707712,747,747,747,747,100
|
|
20241107,114800,20633012,747,747,747,747,369
|
|
20241107,114700,20357369,747,747,747,747,0
|
|
20241107,114600,20357369,747,747,747,747,0
|
|
20241107,114500,20357369,747,747,747,747,0
|
|
20241107,114400,20357369,747,747,747,747,0
|
|
20241107,114300,20357369,747,747,747,747,0
|
|
20241107,114200,20357369,747,747,747,747,0
|
|
20241107,114100,20357369,747,747,747,747,0
|
|
20241107,114000,20357369,747,747,747,747,0
|
|
20241107,113900,20357369,747,747,747,747,0
|
|
20241107,113800,20357369,747,747,747,747,0
|
|
20241107,113700,20357369,747,747,747,747,17
|
|
20241107,113600,20344670,747,747,747,747,0
|
|
20241107,113500,20344670,747,747,747,747,0
|
|
20241107,113400,20344670,747,747,747,747,0
|
|
20241107,113300,20344670,747,747,747,747,0
|
|
20241107,113200,20344670,747,747,747,747,0
|
|
20241107,113100,20344670,747,747,747,747,0
|
|
20241107,113000,20344670,747,747,747,747,0
|
|
20241107,112900,20344670,747,747,747,747,0
|
|
20241107,112800,20344670,747,747,747,747,0
|
|
20241107,112700,20344670,747,747,747,747,0
|
|
20241107,112600,20344670,747,747,747,747,0
|
|
20241107,112500,20344670,747,747,747,747,0
|
|
20241107,112400,20344670,747,747,747,747,10
|
|
20241107,112300,20337200,746,746,746,746,0
|
|
20241107,112200,20337200,746,746,746,746,20
|
|
20241107,112100,20322280,747,747,747,747,0
|
|
20241107,112000,20322280,747,747,747,747,0
|
|
20241107,111900,20322280,747,747,747,747,0
|
|
20241107,111800,20322280,747,747,747,747,0
|
|
20241107,111700,20322280,747,747,747,747,0
|
|
20241107,111600,20322280,747,747,747,747,0
|
|
20241107,111500,20322280,747,747,747,747,0
|
|
20241107,111400,20322280,747,747,747,747,0
|
|
20241107,111300,20322280,747,747,747,747,0
|
|
20241107,111200,20322280,747,747,747,747,0
|
|
20241107,111100,20322280,747,747,747,747,0
|
|
20241107,111000,20322280,747,747,747,747,0
|
|
20241107,110900,20322280,747,747,747,747,14
|
|
20241107,110800,20311822,747,747,747,747,0
|
|
20241107,110700,20311822,747,747,747,747,0
|
|
20241107,110600,20311822,747,747,747,747,0
|
|
20241107,110500,20311822,747,747,747,747,1
|
|
20241107,110400,20311075,740,740,740,740,0
|
|
20241107,110300,20311075,740,740,740,740,0
|
|
20241107,110200,20311075,740,740,740,740,271
|
|
20241107,110100,20110535,747,747,747,747,1
|
|
20241107,110000,20109788,747,747,747,747,0
|
|
20241107,105900,20109788,747,747,747,747,3360
|
|
20241107,105800,17599868,747,747,747,747,0
|
|
20241107,105700,17599868,747,747,747,747,0
|
|
20241107,105600,17599868,747,746,747,746,3000
|
|
20241107,105500,15359087,746,746,746,746,0
|
|
20241107,105400,15359087,746,746,746,746,0
|
|
20241107,105300,15359087,746,746,746,746,0
|
|
20241107,105200,15359087,746,742,746,742,5000
|
|
20241107,105100,11629531,740,740,740,740,0
|
|
20241107,105000,11629531,740,740,740,740,0
|
|
20241107,104900,11629531,740,740,740,740,334
|
|
20241107,104800,11382371,739,735,739,735,1026
|
|
20241107,104700,10626893,736,736,736,736,10
|
|
20241107,104600,10619533,737,744,744,737,4
|
|
20241107,104500,10616571,737,744,745,737,11
|
|
20241107,104400,10608412,737,736,745,736,184
|
|
20241107,104300,10472730,737,744,744,737,12
|
|
20241107,104200,10463879,739,746,747,737,2023
|
|
20241107,104100,8952906,738,744,747,738,7024
|
|
20241107,104000,3713803,743,743,743,743,0
|
|
20241107,103900,3713803,743,743,743,743,0
|
|
20241107,103800,3713803,743,743,743,743,0
|
|
20241107,103700,3713803,743,743,743,743,0
|
|
20241107,103600,3713803,743,743,743,743,0
|
|
20241107,103500,3713803,743,743,743,743,0
|
|
20241107,103400,3713803,743,743,743,743,10
|
|
20241107,103300,3706373,744,744,744,744,0
|
|
20241107,103200,3706373,744,744,744,744,0
|
|
20241107,103100,3706373,744,744,744,744,0
|
|
20241107,103000,3706373,744,744,744,744,0
|
|
20241107,102900,3706373,744,744,744,744,0
|
|
20241107,102800,3706373,744,744,744,744,0
|
|
20241107,102700,3706373,744,744,744,744,0
|
|
20241107,102600,3706373,744,744,744,744,0
|
|
20241107,102500,3706373,744,744,744,744,0
|
|
20241107,102400,3706373,744,744,744,744,0
|
|
20241107,102300,3706373,744,744,744,744,0
|
|
20241107,102200,3706373,744,744,744,744,0
|
|
20241107,102100,3706373,744,744,744,744,0
|
|
20241107,102000,3706373,744,744,744,744,0
|
|
20241107,101900,3706373,744,744,744,744,0
|
|
20241107,101800,3706373,744,744,744,744,0
|
|
20241107,101700,3706373,744,744,744,744,0
|
|
20241107,101600,3706373,744,744,744,744,0
|
|
20241107,101500,3706373,744,744,744,744,0
|
|
20241107,101400,3706373,744,744,744,744,26
|
|
20241107,101300,3687029,744,743,744,743,6
|
|
20241107,101200,3682569,743,743,743,743,0
|
|
20241107,101100,3682569,743,743,743,743,0
|
|
20241107,101000,3682569,743,743,743,743,0
|
|
20241107,100900,3682569,743,743,743,743,0
|
|
20241107,100800,3682569,743,743,743,743,0
|
|
20241107,100700,3682569,743,743,743,743,0
|
|
20241107,100600,3682569,743,743,743,743,3
|
|
20241107,100500,3680340,743,743,743,743,2
|
|
20241107,100400,3678854,743,743,743,743,0
|
|
20241107,100300,3678854,743,743,743,743,0
|
|
20241107,100200,3678854,743,743,743,743,0
|
|
20241107,100100,3678854,743,743,743,743,0
|
|
20241107,100000,3678854,743,743,743,743,0
|
|
20241107,095900,3678854,743,743,743,743,0
|
|
20241107,095800,3678854,743,743,743,743,0
|
|
20241107,095700,3678854,743,743,743,743,0
|
|
20241107,095600,3678854,743,743,743,743,0
|
|
20241107,095500,3678854,743,743,743,743,0
|
|
20241107,095400,3678854,743,738,743,738,7
|
|
20241107,095300,3673663,744,744,744,744,0
|
|
20241107,095200,3673663,744,744,744,744,0
|
|
20241107,095100,3673663,744,744,744,744,0
|
|
20241107,095000,3673663,744,744,744,744,0
|
|
20241107,094900,3673663,744,744,744,744,0
|
|
20241107,094800,3673663,744,744,744,744,0
|
|
20241107,094700,3673663,744,744,744,744,0
|
|
20241107,094600,3673663,744,744,744,744,0
|
|
20241107,094500,3673663,744,744,744,744,0
|
|
20241107,094400,3673663,744,744,744,744,0
|
|
20241107,094300,3673663,744,743,744,743,10
|
|
20241107,094200,3666225,743,743,743,743,0
|
|
20241107,094100,3666225,743,743,743,743,8
|
|
20241107,094000,3660281,743,743,743,743,9
|
|
20241107,093900,3653594,743,743,743,743,1
|
|
20241107,093800,3652851,743,743,743,743,0
|
|
20241107,093700,3652851,743,743,743,743,10
|
|
20241107,093600,3645421,743,743,743,743,41
|
|
20241107,093500,3614958,743,743,743,743,41
|
|
20241107,093400,3584495,743,743,743,743,0
|
|
20241107,093300,3584495,743,743,743,743,0
|
|
20241107,093200,3584495,743,743,743,743,0
|
|
20241107,093100,3584495,743,743,743,743,0
|
|
20241107,093000,3584495,743,743,743,743,0
|
|
20241107,092900,3584495,743,743,743,743,0
|
|
20241107,092800,3584495,743,743,743,743,0
|
|
20241107,092700,3584495,743,743,743,743,0
|
|
20241107,092600,3584495,743,743,743,743,3
|
|
20241107,092500,3582266,743,743,743,743,5
|
|
20241107,092400,3578551,743,743,744,743,34
|
|
20241107,092300,3553286,744,740,744,740,270
|
|
20241107,092200,3352912,740,739,740,739,248
|
|
20241107,092100,3169515,739,739,739,739,0
|
|
20241107,092000,3169515,739,739,739,739,0
|
|
20241107,091900,3169515,739,739,739,739,0
|
|
20241107,091800,3169515,739,739,739,739,51
|
|
20241107,091700,3131826,740,740,740,740,0
|
|
20241107,091600,3131826,740,740,740,740,0
|
|
20241107,091500,3131826,740,740,740,740,0
|
|
20241107,091400,3131826,740,740,740,740,0
|
|
20241107,091300,3131826,740,740,740,740,0
|
|
20241107,091200,3131826,740,740,740,740,0
|
|
20241107,091100,3131826,740,740,740,740,0
|
|
20241107,091000,3131826,740,740,740,740,0
|
|
20241107,090900,3131826,740,740,740,740,0
|
|
20241107,090800,3131826,740,740,740,740,0
|
|
20241107,090700,3131826,740,740,740,740,0
|
|
20241107,090600,3131826,740,738,740,738,3002
|
|
20241107,090500,916348,732,732,732,732,0
|
|
20241107,090400,916348,732,732,732,732,1000
|
|
20241107,090300,184348,731,731,731,731,0
|
|
20241107,090200,184348,731,731,731,731,0
|
|
20241107,090100,184348,731,731,731,731,106
|
|
20241107,090000,106862,733,738,738,733,145
|