675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201200,167537752,750,750,750,750,4231
|
|
20241108,201100,167537752,750,750,750,750,0
|
|
20241108,201000,167537752,750,750,750,750,0
|
|
20241108,200900,167537752,750,750,750,750,0
|
|
20241108,200800,167537752,750,750,750,750,0
|
|
20241108,200700,167537752,750,750,750,750,0
|
|
20241108,200600,167537752,750,750,750,750,0
|
|
20241108,200500,167537752,750,750,750,750,0
|
|
20241108,200400,167537752,750,750,750,750,0
|
|
20241108,200300,167537752,750,750,750,750,0
|
|
20241108,200200,167537752,750,750,750,750,0
|
|
20241108,200100,167537752,750,750,750,750,0
|
|
20241108,200000,167537752,750,750,750,750,0
|
|
20241108,195900,167537752,750,750,750,750,0
|
|
20241108,195800,167537752,750,750,750,750,0
|
|
20241108,195700,167537752,750,750,750,750,0
|
|
20241108,195600,167537752,750,750,750,750,0
|
|
20241108,195500,167537752,750,750,750,750,0
|
|
20241108,195400,167537752,750,750,750,750,0
|
|
20241108,195300,167537752,750,750,750,750,0
|
|
20241108,195200,167537752,750,750,750,750,0
|
|
20241108,195100,167537752,750,750,750,750,0
|
|
20241108,195000,167537752,750,750,750,750,0
|
|
20241108,194900,167537752,750,750,750,750,0
|
|
20241108,194800,167537752,750,750,750,750,0
|
|
20241108,194700,167537752,750,750,750,750,0
|
|
20241108,194600,167537752,750,750,750,750,0
|
|
20241108,194500,167537752,750,750,750,750,0
|
|
20241108,194400,167537752,750,750,750,750,0
|
|
20241108,194300,167537752,750,750,750,750,0
|
|
20241108,194200,167537752,750,750,750,750,4231
|
|
20241108,194100,167537752,750,750,750,750,0
|
|
20241108,194000,167537752,750,750,750,750,0
|
|
20241108,193900,167537752,750,750,750,750,0
|
|
20241108,193800,167537752,750,750,750,750,0
|
|
20241108,193700,167537752,750,750,750,750,0
|
|
20241108,193600,167537752,750,750,750,750,0
|
|
20241108,193500,167537752,750,750,750,750,0
|
|
20241108,193400,167537752,750,750,750,750,0
|
|
20241108,193300,167537752,750,750,750,750,0
|
|
20241108,193200,167537752,750,750,750,750,0
|
|
20241108,193100,167537752,750,750,750,750,0
|
|
20241108,193000,167537752,750,750,750,750,0
|
|
20241108,192900,167537752,750,750,750,750,0
|
|
20241108,192800,167537752,750,750,750,750,0
|
|
20241108,192700,167537752,750,750,750,750,0
|
|
20241108,192600,167537752,750,750,750,750,0
|
|
20241108,192500,167537752,750,750,750,750,0
|
|
20241108,192400,167537752,750,750,750,750,0
|
|
20241108,192300,167537752,750,750,750,750,0
|
|
20241108,192200,167537752,750,750,750,750,0
|
|
20241108,192100,167537752,750,750,750,750,0
|
|
20241108,192000,167537752,750,750,750,750,0
|
|
20241108,191900,167537752,750,750,750,750,0
|
|
20241108,191800,167537752,750,750,750,750,0
|
|
20241108,191700,167537752,750,750,750,750,0
|
|
20241108,191600,167537752,750,750,750,750,0
|
|
20241108,191500,167537752,750,750,750,750,0
|
|
20241108,191400,167537752,750,750,750,750,0
|
|
20241108,191300,167537752,750,750,750,750,0
|
|
20241108,191200,167537752,750,750,750,750,4231
|
|
20241108,191100,167537752,750,750,750,750,0
|
|
20241108,191000,167537752,750,750,750,750,0
|
|
20241108,190900,167537752,750,750,750,750,0
|
|
20241108,190800,167537752,750,750,750,750,0
|
|
20241108,190700,167537752,750,750,750,750,0
|
|
20241108,190600,167537752,750,750,750,750,0
|
|
20241108,190500,167537752,750,750,750,750,0
|
|
20241108,190400,167537752,750,750,750,750,0
|
|
20241108,190300,167537752,750,750,750,750,0
|
|
20241108,190200,167537752,750,750,750,750,0
|
|
20241108,190100,167537752,750,750,750,750,0
|
|
20241108,190000,167537752,750,750,750,750,0
|
|
20241108,185900,167537752,750,750,750,750,0
|
|
20241108,185800,167537752,750,750,750,750,0
|
|
20241108,185700,167537752,750,750,750,750,0
|
|
20241108,185600,167537752,750,750,750,750,0
|
|
20241108,185500,167537752,750,750,750,750,0
|
|
20241108,185400,167537752,750,750,750,750,0
|
|
20241108,185300,167537752,750,750,750,750,0
|
|
20241108,185200,167537752,750,750,750,750,0
|
|
20241108,185100,167537752,750,750,750,750,0
|
|
20241108,185000,167537752,750,750,750,750,0
|
|
20241108,184900,167537752,750,750,750,750,0
|
|
20241108,184800,167537752,750,750,750,750,0
|
|
20241108,184700,167537752,750,750,750,750,0
|
|
20241108,184600,167537752,750,750,750,750,0
|
|
20241108,184500,167537752,750,750,750,750,0
|
|
20241108,184400,167537752,750,750,750,750,0
|
|
20241108,184300,167537752,750,750,750,750,0
|
|
20241108,184200,167537752,750,750,750,750,4231
|
|
20241108,184100,167537752,750,750,750,750,0
|
|
20241108,184000,167537752,750,750,750,750,0
|
|
20241108,183900,167537752,750,750,750,750,0
|
|
20241108,183800,167537752,750,750,750,750,0
|
|
20241108,183700,167537752,750,750,750,750,0
|
|
20241108,183600,167537752,750,750,750,750,0
|
|
20241108,183500,167537752,750,750,750,750,0
|
|
20241108,183400,167537752,750,750,750,750,0
|
|
20241108,183300,167537752,750,750,750,750,0
|
|
20241108,183200,167537752,750,750,750,750,0
|
|
20241108,183100,167537752,750,750,750,750,0
|
|
20241108,183000,167537752,750,750,750,750,0
|
|
20241108,182900,167537752,750,750,750,750,0
|
|
20241108,182800,167537752,750,750,750,750,0
|
|
20241108,182700,167537752,750,750,750,750,0
|
|
20241108,182600,167537752,750,750,750,750,0
|
|
20241108,182500,167537752,750,750,750,750,0
|
|
20241108,182400,167537752,750,750,750,750,0
|
|
20241108,182300,167537752,750,750,750,750,0
|
|
20241108,182200,167537752,750,750,750,750,0
|
|
20241108,182100,167537752,750,750,750,750,0
|
|
20241108,182000,167537752,750,750,750,750,0
|
|
20241108,181900,167537752,750,750,750,750,0
|
|
20241108,181800,167537752,750,750,750,750,0
|
|
20241108,181700,167537752,750,750,750,750,0
|
|
20241108,181600,167537752,750,750,750,750,0
|
|
20241108,181500,167537752,750,750,750,750,0
|
|
20241108,181400,167537752,750,750,750,750,0
|
|
20241108,181300,167537752,750,750,750,750,0
|
|
20241108,181200,167537752,750,750,750,750,4231
|
|
20241108,181100,167537752,750,750,750,750,0
|
|
20241108,181000,167537752,750,750,750,750,0
|
|
20241108,180900,167537752,750,750,750,750,0
|
|
20241108,180800,167537752,750,750,750,750,0
|
|
20241108,180700,167537752,750,750,750,750,0
|
|
20241108,180600,167537752,750,750,750,750,0
|
|
20241108,180500,167537752,750,750,750,750,0
|
|
20241108,180400,167537752,750,750,750,750,0
|
|
20241108,180300,167537752,750,750,750,750,0
|
|
20241108,180200,167537752,750,750,750,750,0
|
|
20241108,180100,167537752,750,750,750,750,0
|
|
20241108,180000,167537752,750,750,750,750,0
|
|
20241108,175900,167537752,750,750,750,750,0
|
|
20241108,175800,167537752,750,750,750,750,0
|
|
20241108,175700,167537752,750,750,750,750,0
|
|
20241108,175600,167537752,750,750,750,750,0
|
|
20241108,175500,167537752,750,750,750,750,0
|
|
20241108,175400,167537752,750,750,750,750,0
|
|
20241108,175300,167537752,750,750,750,750,0
|
|
20241108,175200,167537752,750,750,750,750,0
|
|
20241108,175100,167537752,750,750,750,750,0
|
|
20241108,175000,167537752,750,750,750,750,0
|
|
20241108,174900,167537752,750,750,750,750,0
|
|
20241108,174800,167537752,750,750,750,750,0
|
|
20241108,174700,167537752,750,750,750,750,0
|
|
20241108,174600,167537752,750,750,750,750,0
|
|
20241108,174500,167537752,750,750,750,750,0
|
|
20241108,174400,167537752,750,750,750,750,0
|
|
20241108,174300,167537752,750,750,750,750,0
|
|
20241108,174200,167537752,750,750,750,750,4231
|
|
20241108,174100,167537752,750,750,750,750,0
|
|
20241108,174000,167537752,750,750,750,750,0
|
|
20241108,173900,167537752,750,750,750,750,0
|
|
20241108,173800,167537752,750,750,750,750,0
|
|
20241108,173700,167537752,750,750,750,750,0
|
|
20241108,173600,167537752,750,750,750,750,0
|
|
20241108,173500,167537752,750,750,750,750,0
|
|
20241108,173400,167537752,750,750,750,750,0
|
|
20241108,173300,167537752,750,750,750,750,0
|
|
20241108,173200,167537752,750,750,750,750,0
|
|
20241108,173100,167537752,750,750,750,750,0
|
|
20241108,173000,167537752,750,750,750,750,0
|
|
20241108,172900,167537752,750,750,750,750,0
|
|
20241108,172800,167537752,750,750,750,750,0
|
|
20241108,172700,167537752,750,750,750,750,0
|
|
20241108,172600,167537752,750,750,750,750,0
|
|
20241108,172500,167537752,750,750,750,750,0
|
|
20241108,172400,167537752,750,750,750,750,0
|
|
20241108,172300,167537752,750,750,750,750,0
|
|
20241108,172200,167537752,750,750,750,750,0
|
|
20241108,172100,167537752,750,750,750,750,0
|
|
20241108,172000,167537752,750,750,750,750,0
|
|
20241108,171900,167537752,750,750,750,750,0
|
|
20241108,171800,167537752,750,750,750,750,0
|
|
20241108,171700,167537752,750,750,750,750,0
|
|
20241108,171600,167537752,750,750,750,750,0
|
|
20241108,171500,167537752,750,750,750,750,0
|
|
20241108,171400,167537752,750,750,750,750,0
|
|
20241108,171300,167537752,750,750,750,750,0
|
|
20241108,171200,167537752,750,750,750,750,4231
|
|
20241108,171100,167537752,750,750,750,750,0
|
|
20241108,171000,167537752,750,750,750,750,0
|
|
20241108,170900,167537752,750,750,750,750,0
|
|
20241108,170800,167537752,750,750,750,750,0
|
|
20241108,170700,167537752,750,750,750,750,0
|
|
20241108,170600,167537752,750,750,750,750,0
|
|
20241108,170500,167537752,750,750,750,750,0
|
|
20241108,170400,167537752,750,750,750,750,0
|
|
20241108,170300,167537752,750,750,750,750,0
|
|
20241108,170200,167537752,750,750,750,750,0
|
|
20241108,170100,167537752,750,750,750,750,0
|
|
20241108,170000,167537752,750,750,750,750,0
|
|
20241108,165900,167537752,750,750,750,750,0
|
|
20241108,165800,167537752,750,750,750,750,0
|
|
20241108,165700,167537752,750,750,750,750,0
|
|
20241108,165600,167537752,750,750,750,750,0
|
|
20241108,165500,167537752,750,750,750,750,0
|
|
20241108,165400,167537752,750,750,750,750,0
|
|
20241108,165300,167537752,750,750,750,750,0
|
|
20241108,165200,167537752,750,750,750,750,0
|
|
20241108,165100,167537752,750,750,750,750,0
|
|
20241108,165000,167537752,750,750,750,750,0
|
|
20241108,164900,167537752,750,750,750,750,0
|
|
20241108,164800,167537752,750,750,750,750,0
|
|
20241108,164700,167537752,750,750,750,750,0
|
|
20241108,164600,167537752,750,750,750,750,0
|
|
20241108,164500,167537752,750,750,750,750,0
|
|
20241108,164400,167537752,750,750,750,750,0
|
|
20241108,164300,167537752,750,750,750,750,0
|
|
20241108,164200,167537752,750,750,750,750,4231
|
|
20241108,164100,167537752,750,750,750,750,0
|
|
20241108,164000,167537752,750,750,750,750,0
|
|
20241108,163900,167537752,750,750,750,750,0
|
|
20241108,163800,167537752,750,750,750,750,0
|
|
20241108,163700,167537752,750,750,750,750,0
|
|
20241108,163600,167537752,750,750,750,750,0
|
|
20241108,163500,167537752,750,750,750,750,0
|
|
20241108,163400,167537752,750,750,750,750,0
|
|
20241108,163300,167537752,750,750,750,750,0
|
|
20241108,163200,167537752,750,750,750,750,0
|
|
20241108,163100,167537752,750,750,750,750,0
|
|
20241108,163000,167537752,750,750,750,750,0
|
|
20241108,162900,167537752,750,750,750,750,0
|
|
20241108,162800,167537752,750,750,750,750,0
|
|
20241108,162700,167537752,750,750,750,750,0
|
|
20241108,162600,167537752,750,750,750,750,0
|
|
20241108,162500,167537752,750,750,750,750,0
|
|
20241108,162400,167537752,750,750,750,750,0
|
|
20241108,162300,167537752,750,750,750,750,0
|
|
20241108,162200,167537752,750,750,750,750,0
|
|
20241108,162100,167537752,750,750,750,750,0
|
|
20241108,162000,167537752,750,750,750,750,0
|
|
20241108,161900,167537752,750,750,750,750,0
|
|
20241108,161800,167537752,750,750,750,750,0
|
|
20241108,161700,167537752,750,750,750,750,0
|
|
20241108,161600,167537752,750,750,750,750,0
|
|
20241108,161500,167537752,750,750,750,750,0
|
|
20241108,161400,167537752,750,750,750,750,0
|
|
20241108,161300,167537752,750,750,750,750,0
|
|
20241108,161200,167537752,750,750,750,750,4231
|
|
20241108,161100,167537752,750,750,750,750,0
|
|
20241108,161000,167537752,750,750,750,750,0
|
|
20241108,160900,167537752,750,750,750,750,0
|
|
20241108,160800,167537752,750,750,750,750,0
|
|
20241108,160700,167537752,750,750,750,750,0
|
|
20241108,160600,167537752,750,750,750,750,0
|
|
20241108,160500,167537752,750,750,750,750,0
|
|
20241108,160400,167537752,750,750,750,750,0
|
|
20241108,160300,167537752,750,750,750,750,0
|
|
20241108,160200,167537752,750,750,750,750,0
|
|
20241108,160100,167537752,750,750,750,750,0
|
|
20241108,160000,167537752,750,750,750,750,0
|
|
20241108,155900,167537752,750,750,750,750,0
|
|
20241108,155800,167537752,750,750,750,750,0
|
|
20241108,155700,167537752,750,750,750,750,0
|
|
20241108,155600,167537752,750,750,750,750,0
|
|
20241108,155500,167537752,750,750,750,750,0
|
|
20241108,155400,167537752,750,750,750,750,0
|
|
20241108,155300,167537752,750,750,750,750,0
|
|
20241108,155200,167537752,750,750,750,750,0
|
|
20241108,155100,167537752,750,750,750,750,0
|
|
20241108,155000,167537752,750,750,750,750,0
|
|
20241108,154900,167537752,750,750,750,750,0
|
|
20241108,154800,167537752,750,750,750,750,0
|
|
20241108,154700,167537752,750,750,750,750,0
|
|
20241108,154600,167537752,750,750,750,750,0
|
|
20241108,154500,167537752,750,750,750,750,0
|
|
20241108,154400,167537752,750,750,750,750,0
|
|
20241108,154300,167537752,750,750,750,750,0
|
|
20241108,154200,167537752,750,750,750,750,4231
|
|
20241108,154100,167537752,750,750,750,750,0
|
|
20241108,154000,167537752,750,750,750,750,0
|
|
20241108,153900,167537752,750,750,750,750,0
|
|
20241108,153800,167537752,750,750,750,750,0
|
|
20241108,153700,167537752,750,750,750,750,0
|
|
20241108,153600,167537752,750,750,750,750,0
|
|
20241108,153500,167537752,750,750,750,750,0
|
|
20241108,153400,167537752,750,750,750,750,0
|
|
20241108,153300,167537752,750,750,750,750,0
|
|
20241108,153200,167537752,750,750,750,750,0
|
|
20241108,153100,167537752,750,750,750,750,0
|
|
20241108,153000,167537752,750,750,750,750,4231
|
|
20241108,152900,164364502,749,749,749,749,0
|
|
20241108,152800,164364502,749,749,749,749,0
|
|
20241108,152700,164364502,749,749,749,749,0
|
|
20241108,152600,164364502,749,749,749,749,0
|
|
20241108,152500,164364502,749,749,749,749,0
|
|
20241108,152400,164364502,749,749,749,749,0
|
|
20241108,152300,164364502,749,749,749,749,0
|
|
20241108,152200,164364502,749,749,749,749,0
|
|
20241108,152100,164364502,749,749,749,749,0
|
|
20241108,152000,164364502,749,749,749,749,0
|
|
20241108,151900,164364502,749,736,749,736,2263
|
|
20241108,151800,162696897,736,731,736,730,7002
|
|
20241108,151700,157567151,736,736,736,736,0
|
|
20241108,151600,157567151,736,735,736,730,2342
|
|
20241108,151500,155855675,730,735,735,730,5002
|
|
20241108,151400,152204005,730,730,730,730,0
|
|
20241108,151300,152204005,730,730,730,730,1052
|
|
20241108,151200,151436045,730,733,733,730,8961
|
|
20241108,151100,144890731,735,735,735,735,0
|
|
20241108,151000,144890731,735,735,735,735,0
|
|
20241108,150900,144890731,735,735,735,735,100
|
|
20241108,150800,144817231,735,735,735,735,10
|
|
20241108,150700,144809881,736,736,736,736,0
|
|
20241108,150600,144809881,736,736,736,736,0
|
|
20241108,150500,144809881,736,736,736,736,0
|
|
20241108,150400,144809881,736,736,736,736,0
|
|
20241108,150300,144809881,736,736,736,736,0
|
|
20241108,150200,144809881,736,736,736,736,0
|
|
20241108,150100,144809881,736,736,736,736,0
|
|
20241108,150000,144809881,736,736,736,736,2
|
|
20241108,145900,144808409,737,734,737,734,443
|
|
20241108,145800,144483241,731,731,731,731,0
|
|
20241108,145700,144483241,731,734,734,731,7308
|
|
20241108,145600,139128652,738,738,738,738,0
|
|
20241108,145500,139128652,738,738,738,738,0
|
|
20241108,145400,139128652,738,738,738,738,0
|
|
20241108,145300,139128652,738,738,738,738,10
|
|
20241108,145200,139121272,738,738,738,738,0
|
|
20241108,145100,139121272,738,738,738,738,0
|
|
20241108,145000,139121272,738,738,738,738,0
|
|
20241108,144900,139121272,738,738,738,738,0
|
|
20241108,144800,139121272,738,738,738,738,0
|
|
20241108,144700,139121272,738,738,738,738,0
|
|
20241108,144600,139121272,738,738,738,738,0
|
|
20241108,144500,139121272,738,738,738,738,0
|
|
20241108,144400,139121272,738,738,738,738,452
|
|
20241108,144300,138787696,738,736,738,736,3269
|
|
20241108,144200,136378032,736,736,736,736,0
|
|
20241108,144100,136378032,736,736,736,736,0
|
|
20241108,144000,136378032,736,736,736,736,0
|
|
20241108,143900,136378032,736,736,736,736,0
|
|
20241108,143800,136378032,736,736,736,736,1
|
|
20241108,143700,136377296,737,737,737,737,0
|
|
20241108,143600,136377296,737,737,737,737,0
|
|
20241108,143500,136377296,737,737,737,737,0
|
|
20241108,143400,136377296,737,737,737,737,0
|
|
20241108,143300,136377296,737,737,737,737,0
|
|
20241108,143200,136377296,737,737,737,737,0
|
|
20241108,143100,136377296,737,737,737,737,0
|
|
20241108,143000,136377296,737,737,737,737,0
|
|
20241108,142900,136377296,737,737,737,737,0
|
|
20241108,142800,136377296,737,737,737,737,0
|
|
20241108,142700,136377296,737,737,737,737,0
|
|
20241108,142600,136377296,737,737,737,737,0
|
|
20241108,142500,136377296,737,737,737,737,0
|
|
20241108,142400,136377296,737,737,737,737,0
|
|
20241108,142300,136377296,737,737,737,737,0
|
|
20241108,142200,136377296,737,737,737,737,0
|
|
20241108,142100,136377296,737,737,737,737,0
|
|
20241108,142000,136377296,737,737,737,737,0
|
|
20241108,141900,136377296,737,737,737,737,3
|
|
20241108,141800,136375085,737,735,737,735,28
|
|
20241108,141700,136354501,735,735,735,735,10
|
|
20241108,141600,136347151,737,737,737,737,0
|
|
20241108,141500,136347151,737,737,737,737,3
|
|
20241108,141400,136344940,737,737,737,737,0
|
|
20241108,141300,136344940,737,737,737,737,0
|
|
20241108,141200,136344940,737,737,737,737,0
|
|
20241108,141100,136344940,737,737,737,737,0
|
|
20241108,141000,136344940,737,735,737,735,3
|
|
20241108,140900,136342731,735,735,735,735,6600
|
|
20241108,140800,131491731,735,735,735,735,0
|
|
20241108,140700,131491731,735,735,735,735,0
|
|
20241108,140600,131491731,735,735,735,735,20
|
|
20241108,140500,131477031,733,733,733,733,10
|
|
20241108,140400,131469701,735,735,735,735,20
|
|
20241108,140300,131455001,730,731,731,730,45076
|
|
20241108,140200,98549362,735,735,735,735,0
|
|
20241108,140100,98549362,735,735,735,735,0
|
|
20241108,140000,98549362,735,735,735,735,0
|
|
20241108,135900,98549362,735,735,735,735,0
|
|
20241108,135800,98549362,735,735,735,735,0
|
|
20241108,135700,98549362,735,735,735,735,0
|
|
20241108,135600,98549362,735,734,735,734,11
|
|
20241108,135500,98541281,734,734,734,734,50
|
|
20241108,135400,98504581,731,731,731,731,0
|
|
20241108,135300,98504581,731,731,731,731,1
|
|
20241108,135200,98503850,735,735,735,735,0
|
|
20241108,135100,98503850,735,735,735,735,0
|
|
20241108,135000,98503850,735,735,735,735,0
|
|
20241108,134900,98503850,735,735,735,735,0
|
|
20241108,134800,98503850,735,735,735,735,0
|
|
20241108,134700,98503850,735,735,735,735,1
|
|
20241108,134600,98503115,730,730,730,730,0
|
|
20241108,134500,98503115,730,734,734,730,16785
|
|
20241108,134400,86224143,734,741,741,731,102100
|
|
20241108,134300,11522076,750,750,750,750,0
|
|
20241108,134200,11522076,750,750,750,750,0
|
|
20241108,134100,11522076,750,750,750,750,0
|
|
20241108,134000,11522076,750,750,750,750,0
|
|
20241108,133900,11522076,750,750,750,750,0
|
|
20241108,133800,11522076,750,750,750,750,0
|
|
20241108,133700,11522076,750,750,750,750,0
|
|
20241108,133600,11522076,750,750,750,750,0
|
|
20241108,133500,11522076,750,750,750,750,0
|
|
20241108,133400,11522076,750,750,750,750,0
|
|
20241108,133300,11522076,750,750,750,750,0
|
|
20241108,133200,11522076,750,750,750,750,0
|
|
20241108,133100,11522076,750,750,750,750,0
|
|
20241108,133000,11522076,750,750,750,750,0
|
|
20241108,132900,11522076,750,750,750,750,0
|
|
20241108,132800,11522076,750,750,750,750,0
|
|
20241108,132700,11522076,750,750,750,750,0
|
|
20241108,132600,11522076,750,750,750,750,0
|
|
20241108,132500,11522076,750,750,750,750,0
|
|
20241108,132400,11522076,750,750,750,750,0
|
|
20241108,132300,11522076,750,750,750,750,0
|
|
20241108,132200,11522076,750,750,750,750,0
|
|
20241108,132100,11522076,750,750,750,750,0
|
|
20241108,132000,11522076,750,750,750,750,0
|
|
20241108,131900,11522076,750,750,750,750,0
|
|
20241108,131800,11522076,750,750,750,750,0
|
|
20241108,131700,11522076,750,750,750,750,0
|
|
20241108,131600,11522076,750,750,750,750,0
|
|
20241108,131500,11522076,750,750,750,750,0
|
|
20241108,131400,11522076,750,750,750,750,0
|
|
20241108,131300,11522076,750,750,750,750,0
|
|
20241108,131200,11522076,750,750,750,750,0
|
|
20241108,131100,11522076,750,746,750,746,1000
|
|
20241108,131000,10772842,741,741,741,741,0
|
|
20241108,130900,10772842,741,741,741,741,0
|
|
20241108,130800,10772842,741,741,741,741,0
|
|
20241108,130700,10772842,741,741,741,741,0
|
|
20241108,130600,10772842,741,741,741,741,0
|
|
20241108,130500,10772842,741,741,741,741,0
|
|
20241108,130400,10772842,741,741,741,741,0
|
|
20241108,130300,10772842,741,741,741,741,0
|
|
20241108,130200,10772842,741,748,749,741,1011
|
|
20241108,130100,10015701,749,749,749,749,0
|
|
20241108,130000,10015701,749,749,749,749,0
|
|
20241108,125900,10015701,749,749,749,749,0
|
|
20241108,125800,10015701,749,749,749,749,0
|
|
20241108,125700,10015701,749,749,749,749,0
|
|
20241108,125600,10015701,749,749,749,749,0
|
|
20241108,125500,10015701,749,749,749,749,0
|
|
20241108,125400,10015701,749,749,749,749,0
|
|
20241108,125300,10015701,749,749,749,749,0
|
|
20241108,125200,10015701,749,749,749,749,0
|
|
20241108,125100,10015701,749,749,749,749,0
|
|
20241108,125000,10015701,749,749,749,749,0
|
|
20241108,124900,10015701,749,749,749,749,0
|
|
20241108,124800,10015701,749,749,749,749,0
|
|
20241108,124700,10015701,749,749,749,749,0
|
|
20241108,124600,10015701,749,749,749,749,0
|
|
20241108,124500,10015701,749,749,749,749,0
|
|
20241108,124400,10015701,749,749,749,749,0
|
|
20241108,124300,10015701,749,749,749,749,0
|
|
20241108,124200,10015701,749,749,749,749,0
|
|
20241108,124100,10015701,749,749,749,749,0
|
|
20241108,124000,10015701,749,749,749,749,0
|
|
20241108,123900,10015701,749,749,749,749,0
|
|
20241108,123800,10015701,749,749,749,749,0
|
|
20241108,123700,10015701,749,748,749,748,11
|
|
20241108,123600,10007472,748,748,748,748,0
|
|
20241108,123500,10007472,748,748,748,748,0
|
|
20241108,123400,10007472,748,748,748,748,0
|
|
20241108,123300,10007472,748,748,748,748,0
|
|
20241108,123200,10007472,748,748,748,748,0
|
|
20241108,123100,10007472,748,748,748,748,67
|
|
20241108,123000,9957356,748,748,748,748,0
|
|
20241108,122900,9957356,748,743,748,743,3
|
|
20241108,122800,9955117,741,743,743,741,121
|
|
20241108,122700,9865236,743,743,743,743,0
|
|
20241108,122600,9865236,743,743,743,743,0
|
|
20241108,122500,9865236,743,743,743,743,0
|
|
20241108,122400,9865236,743,743,743,743,1
|
|
20241108,122300,9864493,749,749,749,749,0
|
|
20241108,122200,9864493,749,749,749,749,0
|
|
20241108,122100,9864493,749,749,749,749,0
|
|
20241108,122000,9864493,749,749,749,749,0
|
|
20241108,121900,9864493,749,749,749,749,0
|
|
20241108,121800,9864493,749,749,749,749,0
|
|
20241108,121700,9864493,749,749,749,749,0
|
|
20241108,121600,9864493,749,749,749,749,0
|
|
20241108,121500,9864493,749,749,749,749,0
|
|
20241108,121400,9864493,749,749,749,749,43
|
|
20241108,121300,9832286,749,749,749,749,0
|
|
20241108,121200,9832286,749,749,749,749,0
|
|
20241108,121100,9832286,749,749,749,749,0
|
|
20241108,121000,9832286,749,749,749,749,0
|
|
20241108,120900,9832286,749,749,749,749,0
|
|
20241108,120800,9832286,749,749,749,749,0
|
|
20241108,120700,9832286,749,749,749,749,0
|
|
20241108,120600,9832286,749,749,749,749,0
|
|
20241108,120500,9832286,749,749,749,749,0
|
|
20241108,120400,9832286,749,749,749,749,0
|
|
20241108,120300,9832286,749,749,749,749,0
|
|
20241108,120200,9832286,749,749,749,749,5
|
|
20241108,120100,9828541,750,750,750,750,0
|
|
20241108,120000,9828541,750,750,750,750,0
|
|
20241108,115900,9828541,750,750,750,750,0
|
|
20241108,115800,9828541,750,750,750,750,0
|
|
20241108,115700,9828541,750,750,750,750,0
|
|
20241108,115600,9828541,750,750,750,750,0
|
|
20241108,115500,9828541,750,750,750,750,0
|
|
20241108,115400,9828541,750,748,750,748,1801
|
|
20241108,115300,8478607,748,748,748,748,0
|
|
20241108,115200,8478607,748,748,748,748,0
|
|
20241108,115100,8478607,748,748,748,748,0
|
|
20241108,115000,8478607,748,748,748,748,0
|
|
20241108,114900,8478607,748,748,748,748,0
|
|
20241108,114800,8478607,748,748,748,748,0
|
|
20241108,114700,8478607,748,748,748,748,0
|
|
20241108,114600,8478607,748,748,748,748,0
|
|
20241108,114500,8478607,748,737,748,737,1000
|
|
20241108,114400,7738316,738,738,738,738,0
|
|
20241108,114300,7738316,738,738,738,738,0
|
|
20241108,114200,7738316,738,738,738,738,0
|
|
20241108,114100,7738316,738,738,738,738,0
|
|
20241108,114000,7738316,738,738,738,738,0
|
|
20241108,113900,7738316,738,738,738,738,0
|
|
20241108,113800,7738316,738,738,738,738,0
|
|
20241108,113700,7738316,738,738,738,738,1
|
|
20241108,113600,7737578,732,733,733,732,273
|
|
20241108,113500,7537733,738,738,738,738,0
|
|
20241108,113400,7537733,738,738,738,738,0
|
|
20241108,113300,7537733,738,738,738,738,5
|
|
20241108,113200,7534043,738,738,738,738,0
|
|
20241108,113100,7534043,738,738,738,738,0
|
|
20241108,113000,7534043,738,738,738,738,0
|
|
20241108,112900,7534043,738,738,738,738,0
|
|
20241108,112800,7534043,738,738,738,738,0
|
|
20241108,112700,7534043,738,738,738,738,0
|
|
20241108,112600,7534043,738,738,738,738,0
|
|
20241108,112500,7534043,738,738,738,738,0
|
|
20241108,112400,7534043,738,738,738,738,0
|
|
20241108,112300,7534043,738,738,738,738,0
|
|
20241108,112200,7534043,738,738,738,738,0
|
|
20241108,112100,7534043,738,738,738,738,0
|
|
20241108,112000,7534043,738,738,738,738,0
|
|
20241108,111900,7534043,738,738,738,738,0
|
|
20241108,111800,7534043,738,738,738,738,0
|
|
20241108,111700,7534043,738,738,738,738,0
|
|
20241108,111600,7534043,738,738,738,738,0
|
|
20241108,111500,7534043,738,738,738,738,0
|
|
20241108,111400,7534043,738,738,738,738,0
|
|
20241108,111300,7534043,738,738,738,738,0
|
|
20241108,111200,7534043,738,738,738,738,1
|
|
20241108,111100,7533305,738,738,738,738,1
|
|
20241108,111000,7532567,731,731,731,731,51
|
|
20241108,110900,7495286,730,736,736,730,1098
|
|
20241108,110800,6692128,739,739,739,739,0
|
|
20241108,110700,6692128,739,739,739,739,0
|
|
20241108,110600,6692128,739,739,739,739,59
|
|
20241108,110500,6648527,739,739,739,739,0
|
|
20241108,110400,6648527,739,739,739,739,0
|
|
20241108,110300,6648527,739,739,739,739,0
|
|
20241108,110200,6648527,739,739,739,739,5970
|
|
20241108,110100,2236697,739,739,739,739,200
|
|
20241108,110000,2088897,744,744,744,744,0
|
|
20241108,105900,2088897,744,744,744,744,0
|
|
20241108,105800,2088897,744,744,744,744,0
|
|
20241108,105700,2088897,744,744,744,744,0
|
|
20241108,105600,2088897,744,744,744,744,0
|
|
20241108,105500,2088897,744,744,744,744,0
|
|
20241108,105400,2088897,744,744,744,744,0
|
|
20241108,105300,2088897,744,744,744,744,0
|
|
20241108,105200,2088897,744,744,744,744,0
|
|
20241108,105100,2088897,744,744,744,744,0
|
|
20241108,105000,2088897,744,744,744,744,0
|
|
20241108,104900,2088897,744,744,744,744,0
|
|
20241108,104800,2088897,744,744,744,744,0
|
|
20241108,104700,2088897,744,744,744,744,0
|
|
20241108,104600,2088897,744,744,744,744,0
|
|
20241108,104500,2088897,744,744,744,744,0
|
|
20241108,104400,2088897,744,744,744,744,0
|
|
20241108,104300,2088897,744,744,744,744,0
|
|
20241108,104200,2088897,744,744,744,744,0
|
|
20241108,104100,2088897,744,744,744,744,0
|
|
20241108,104000,2088897,744,744,744,744,0
|
|
20241108,103900,2088897,744,744,744,744,0
|
|
20241108,103800,2088897,744,744,744,744,0
|
|
20241108,103700,2088897,744,744,744,744,0
|
|
20241108,103600,2088897,744,744,744,744,0
|
|
20241108,103500,2088897,744,744,744,744,0
|
|
20241108,103400,2088897,744,744,744,744,0
|
|
20241108,103300,2088897,744,744,744,744,0
|
|
20241108,103200,2088897,744,744,744,744,0
|
|
20241108,103100,2088897,744,744,744,744,0
|
|
20241108,103000,2088897,744,744,744,744,0
|
|
20241108,102900,2088897,744,744,744,744,0
|
|
20241108,102800,2088897,744,744,744,744,2
|
|
20241108,102700,2087409,744,744,744,744,10
|
|
20241108,102600,2079969,744,744,744,744,0
|
|
20241108,102500,2079969,744,744,744,744,3
|
|
20241108,102400,2077737,740,743,743,732,1371
|
|
20241108,102300,1069687,749,749,749,749,0
|
|
20241108,102200,1069687,749,749,749,749,0
|
|
20241108,102100,1069687,749,749,749,749,0
|
|
20241108,102000,1069687,749,749,749,749,0
|
|
20241108,101900,1069687,749,749,749,749,0
|
|
20241108,101800,1069687,749,749,749,749,0
|
|
20241108,101700,1069687,749,749,749,749,0
|
|
20241108,101600,1069687,749,749,749,749,0
|
|
20241108,101500,1069687,749,749,749,749,0
|
|
20241108,101400,1069687,749,749,749,749,0
|
|
20241108,101300,1069687,749,749,749,749,0
|
|
20241108,101200,1069687,749,749,749,749,0
|
|
20241108,101100,1069687,749,749,749,749,0
|
|
20241108,101000,1069687,749,749,749,749,0
|
|
20241108,100900,1069687,749,749,749,749,0
|
|
20241108,100800,1069687,749,749,749,749,1
|
|
20241108,100700,1068938,743,749,749,743,62
|
|
20241108,100600,1022854,749,749,749,749,2
|
|
20241108,100500,1021356,750,750,750,750,0
|
|
20241108,100400,1021356,750,750,750,750,0
|
|
20241108,100300,1021356,750,746,750,746,460
|
|
20241108,100200,678002,746,746,746,746,0
|
|
20241108,100100,678002,746,746,746,746,0
|
|
20241108,100000,678002,746,746,746,746,0
|
|
20241108,095900,678002,746,746,746,746,134
|
|
20241108,095800,578038,746,746,746,746,0
|
|
20241108,095700,578038,746,746,746,746,0
|
|
20241108,095600,578038,746,746,746,746,0
|
|
20241108,095500,578038,746,746,746,746,0
|
|
20241108,095400,578038,746,746,746,746,0
|
|
20241108,095300,578038,746,746,746,746,0
|
|
20241108,095200,578038,746,746,746,746,0
|
|
20241108,095100,578038,746,746,746,746,0
|
|
20241108,095000,578038,746,746,746,746,4
|
|
20241108,094900,575054,746,746,746,746,0
|
|
20241108,094800,575054,746,746,746,746,0
|
|
20241108,094700,575054,746,746,746,746,0
|
|
20241108,094600,575054,746,746,746,746,0
|
|
20241108,094500,575054,746,746,746,746,0
|
|
20241108,094400,575054,746,746,746,746,10
|
|
20241108,094300,567594,746,746,746,746,0
|
|
20241108,094200,567594,746,746,746,746,8
|
|
20241108,094100,561626,746,746,746,746,0
|
|
20241108,094000,561626,746,746,746,746,1
|
|
20241108,093900,560880,743,743,743,743,573
|
|
20241108,093800,135141,742,742,742,742,0
|
|
20241108,093700,135141,742,742,742,742,0
|
|
20241108,093600,135141,742,742,742,742,3
|
|
20241108,093500,132915,743,743,743,743,0
|
|
20241108,093400,132915,743,743,743,743,3
|
|
20241108,093300,130686,743,743,743,743,0
|
|
20241108,093200,130686,743,743,743,743,0
|
|
20241108,093100,130686,743,743,743,743,2
|
|
20241108,093000,129200,742,742,742,742,0
|
|
20241108,092900,129200,742,742,742,742,0
|
|
20241108,092800,129200,742,742,742,742,48
|
|
20241108,092700,93584,742,742,742,742,0
|
|
20241108,092600,93584,742,742,742,742,30
|
|
20241108,092500,71324,742,742,742,742,10
|
|
20241108,092400,63904,743,743,743,743,0
|
|
20241108,092300,63904,743,743,743,743,0
|
|
20241108,092200,63904,743,743,743,743,0
|
|
20241108,092100,63904,743,743,743,743,0
|
|
20241108,092000,63904,743,743,743,743,0
|
|
20241108,091900,63904,743,743,743,743,11
|
|
20241108,091800,55731,746,746,746,746,0
|
|
20241108,091700,55731,746,743,746,743,4
|
|
20241108,091600,52756,743,743,743,743,0
|
|
20241108,091500,52756,743,743,743,743,0
|
|
20241108,091400,52756,743,743,743,743,0
|
|
20241108,091300,52756,743,743,743,743,34
|
|
20241108,091200,27494,746,746,746,746,0
|
|
20241108,091100,27494,746,746,746,746,0
|
|
20241108,091000,27494,746,746,746,746,0
|
|
20241108,090900,27494,746,746,746,746,0
|
|
20241108,090800,27494,746,746,746,746,1
|
|
20241108,090700,26748,743,743,743,743,0
|
|
20241108,090600,26748,743,743,743,743,0
|
|
20241108,090500,26748,743,743,743,743,0
|
|
20241108,090400,26748,743,743,743,743,0
|
|
20241108,090300,26748,743,743,743,743,0
|
|
20241108,090200,26748,743,743,743,743,0
|
|
20241108,090100,26748,743,743,743,743,0
|
|
20241108,090000,26748,743,743,743,743,36
|