674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,201100,138913061,692,692,692,692,12696
|
|
20241112,201000,138913061,692,692,692,692,0
|
|
20241112,200900,138913061,692,692,692,692,0
|
|
20241112,200800,138913061,692,692,692,692,0
|
|
20241112,200700,138913061,692,692,692,692,0
|
|
20241112,200600,138913061,692,692,692,692,0
|
|
20241112,200500,138913061,692,692,692,692,0
|
|
20241112,200400,138913061,692,692,692,692,0
|
|
20241112,200300,138913061,692,692,692,692,0
|
|
20241112,200200,138913061,692,692,692,692,0
|
|
20241112,200100,138913061,692,692,692,692,0
|
|
20241112,200000,138913061,692,692,692,692,0
|
|
20241112,195900,138913061,692,692,692,692,0
|
|
20241112,195800,138913061,692,692,692,692,0
|
|
20241112,195700,138913061,692,692,692,692,0
|
|
20241112,195600,138913061,692,692,692,692,0
|
|
20241112,195500,138913061,692,692,692,692,0
|
|
20241112,195400,138913061,692,692,692,692,0
|
|
20241112,195300,138913061,692,692,692,692,0
|
|
20241112,195200,138913061,692,692,692,692,0
|
|
20241112,195100,138913061,692,692,692,692,0
|
|
20241112,195000,138913061,692,692,692,692,0
|
|
20241112,194900,138913061,692,692,692,692,0
|
|
20241112,194800,138913061,692,692,692,692,0
|
|
20241112,194700,138913061,692,692,692,692,0
|
|
20241112,194600,138913061,692,692,692,692,0
|
|
20241112,194500,138913061,692,692,692,692,0
|
|
20241112,194400,138913061,692,692,692,692,0
|
|
20241112,194300,138913061,692,692,692,692,0
|
|
20241112,194200,138913061,692,692,692,692,0
|
|
20241112,194100,138913061,692,692,692,692,12696
|
|
20241112,194000,138913061,692,692,692,692,0
|
|
20241112,193900,138913061,692,692,692,692,0
|
|
20241112,193800,138913061,692,692,692,692,0
|
|
20241112,193700,138913061,692,692,692,692,0
|
|
20241112,193600,138913061,692,692,692,692,0
|
|
20241112,193500,138913061,692,692,692,692,0
|
|
20241112,193400,138913061,692,692,692,692,0
|
|
20241112,193300,138913061,692,692,692,692,0
|
|
20241112,193200,138913061,692,692,692,692,0
|
|
20241112,193100,138913061,692,692,692,692,0
|
|
20241112,193000,138913061,692,692,692,692,0
|
|
20241112,192900,138913061,692,692,692,692,0
|
|
20241112,192800,138913061,692,692,692,692,0
|
|
20241112,192700,138913061,692,692,692,692,0
|
|
20241112,192600,138913061,692,692,692,692,0
|
|
20241112,192500,138913061,692,692,692,692,0
|
|
20241112,192400,138913061,692,692,692,692,0
|
|
20241112,192300,138913061,692,692,692,692,0
|
|
20241112,192200,138913061,692,692,692,692,0
|
|
20241112,192100,138913061,692,692,692,692,0
|
|
20241112,192000,138913061,692,692,692,692,0
|
|
20241112,191900,138913061,692,692,692,692,0
|
|
20241112,191800,138913061,692,692,692,692,0
|
|
20241112,191700,138913061,692,692,692,692,0
|
|
20241112,191600,138913061,692,692,692,692,0
|
|
20241112,191500,138913061,692,692,692,692,0
|
|
20241112,191400,138913061,692,692,692,692,0
|
|
20241112,191300,138913061,692,692,692,692,0
|
|
20241112,191200,138913061,692,692,692,692,0
|
|
20241112,191100,138913061,692,692,692,692,12696
|
|
20241112,191000,138913061,692,692,692,692,0
|
|
20241112,190900,138913061,692,692,692,692,0
|
|
20241112,190800,138913061,692,692,692,692,0
|
|
20241112,190700,138913061,692,692,692,692,0
|
|
20241112,190600,138913061,692,692,692,692,0
|
|
20241112,190500,138913061,692,692,692,692,0
|
|
20241112,190400,138913061,692,692,692,692,0
|
|
20241112,190300,138913061,692,692,692,692,0
|
|
20241112,190200,138913061,692,692,692,692,0
|
|
20241112,190100,138913061,692,692,692,692,0
|
|
20241112,190000,138913061,692,692,692,692,0
|
|
20241112,185900,138913061,692,692,692,692,0
|
|
20241112,185800,138913061,692,692,692,692,0
|
|
20241112,185700,138913061,692,692,692,692,0
|
|
20241112,185600,138913061,692,692,692,692,0
|
|
20241112,185500,138913061,692,692,692,692,0
|
|
20241112,185400,138913061,692,692,692,692,0
|
|
20241112,185300,138913061,692,692,692,692,0
|
|
20241112,185200,138913061,692,692,692,692,0
|
|
20241112,185100,138913061,692,692,692,692,0
|
|
20241112,185000,138913061,692,692,692,692,0
|
|
20241112,184900,138913061,692,692,692,692,0
|
|
20241112,184800,138913061,692,692,692,692,0
|
|
20241112,184700,138913061,692,692,692,692,0
|
|
20241112,184600,138913061,692,692,692,692,0
|
|
20241112,184500,138913061,692,692,692,692,0
|
|
20241112,184400,138913061,692,692,692,692,0
|
|
20241112,184300,138913061,692,692,692,692,0
|
|
20241112,184200,138913061,692,692,692,692,0
|
|
20241112,184100,138913061,692,692,692,692,12696
|
|
20241112,184000,138913061,692,692,692,692,0
|
|
20241112,183900,138913061,692,692,692,692,0
|
|
20241112,183800,138913061,692,692,692,692,0
|
|
20241112,183700,138913061,692,692,692,692,0
|
|
20241112,183600,138913061,692,692,692,692,0
|
|
20241112,183500,138913061,692,692,692,692,0
|
|
20241112,183400,138913061,692,692,692,692,0
|
|
20241112,183300,138913061,692,692,692,692,0
|
|
20241112,183200,138913061,692,692,692,692,0
|
|
20241112,183100,138913061,692,692,692,692,0
|
|
20241112,183000,138913061,692,692,692,692,0
|
|
20241112,182900,138913061,692,692,692,692,0
|
|
20241112,182800,138913061,692,692,692,692,0
|
|
20241112,182700,138913061,692,692,692,692,0
|
|
20241112,182600,138913061,692,692,692,692,0
|
|
20241112,182500,138913061,692,692,692,692,0
|
|
20241112,182400,138913061,692,692,692,692,0
|
|
20241112,182300,138913061,692,692,692,692,0
|
|
20241112,182200,138913061,692,692,692,692,0
|
|
20241112,182100,138913061,692,692,692,692,0
|
|
20241112,182000,138913061,692,692,692,692,0
|
|
20241112,181900,138913061,692,692,692,692,0
|
|
20241112,181800,138913061,692,692,692,692,0
|
|
20241112,181700,138913061,692,692,692,692,0
|
|
20241112,181600,138913061,692,692,692,692,0
|
|
20241112,181500,138913061,692,692,692,692,0
|
|
20241112,181400,138913061,692,692,692,692,0
|
|
20241112,181300,138913061,692,692,692,692,0
|
|
20241112,181200,138913061,692,692,692,692,0
|
|
20241112,181100,138913061,692,692,692,692,12696
|
|
20241112,181000,138913061,692,692,692,692,0
|
|
20241112,180900,138913061,692,692,692,692,0
|
|
20241112,180800,138913061,692,692,692,692,0
|
|
20241112,180700,138913061,692,692,692,692,0
|
|
20241112,180600,138913061,692,692,692,692,0
|
|
20241112,180500,138913061,692,692,692,692,0
|
|
20241112,180400,138913061,692,692,692,692,0
|
|
20241112,180300,138913061,692,692,692,692,0
|
|
20241112,180200,138913061,692,692,692,692,0
|
|
20241112,180100,138913061,692,692,692,692,0
|
|
20241112,180000,138913061,692,692,692,692,0
|
|
20241112,175900,138913061,692,692,692,692,0
|
|
20241112,175800,138913061,692,692,692,692,0
|
|
20241112,175700,138913061,692,692,692,692,0
|
|
20241112,175600,138913061,692,692,692,692,0
|
|
20241112,175500,138913061,692,692,692,692,0
|
|
20241112,175400,138913061,692,692,692,692,0
|
|
20241112,175300,138913061,692,692,692,692,0
|
|
20241112,175200,138913061,692,692,692,692,0
|
|
20241112,175100,138913061,692,692,692,692,0
|
|
20241112,175000,138913061,692,692,692,692,0
|
|
20241112,174900,138913061,692,692,692,692,0
|
|
20241112,174800,138913061,692,692,692,692,0
|
|
20241112,174700,138913061,692,692,692,692,0
|
|
20241112,174600,138913061,692,692,692,692,0
|
|
20241112,174500,138913061,692,692,692,692,0
|
|
20241112,174400,138913061,692,692,692,692,0
|
|
20241112,174300,138913061,692,692,692,692,0
|
|
20241112,174200,138913061,692,692,692,692,0
|
|
20241112,174100,138913061,692,692,692,692,12696
|
|
20241112,174000,138913061,692,692,692,692,0
|
|
20241112,173900,138913061,692,692,692,692,0
|
|
20241112,173800,138913061,692,692,692,692,0
|
|
20241112,173700,138913061,692,692,692,692,0
|
|
20241112,173600,138913061,692,692,692,692,0
|
|
20241112,173500,138913061,692,692,692,692,0
|
|
20241112,173400,138913061,692,692,692,692,0
|
|
20241112,173300,138913061,692,692,692,692,0
|
|
20241112,173200,138913061,692,692,692,692,0
|
|
20241112,173100,138913061,692,692,692,692,0
|
|
20241112,173000,138913061,692,692,692,692,0
|
|
20241112,172900,138913061,692,692,692,692,0
|
|
20241112,172800,138913061,692,692,692,692,0
|
|
20241112,172700,138913061,692,692,692,692,0
|
|
20241112,172600,138913061,692,692,692,692,0
|
|
20241112,172500,138913061,692,692,692,692,0
|
|
20241112,172400,138913061,692,692,692,692,0
|
|
20241112,172300,138913061,692,692,692,692,0
|
|
20241112,172200,138913061,692,692,692,692,0
|
|
20241112,172100,138913061,692,692,692,692,0
|
|
20241112,172000,138913061,692,692,692,692,0
|
|
20241112,171900,138913061,692,692,692,692,0
|
|
20241112,171800,138913061,692,692,692,692,0
|
|
20241112,171700,138913061,692,692,692,692,0
|
|
20241112,171600,138913061,692,692,692,692,0
|
|
20241112,171500,138913061,692,692,692,692,0
|
|
20241112,171400,138913061,692,692,692,692,0
|
|
20241112,171300,138913061,692,692,692,692,0
|
|
20241112,171200,138913061,692,692,692,692,0
|
|
20241112,171100,138913061,692,692,692,692,12696
|
|
20241112,171000,138913061,692,692,692,692,0
|
|
20241112,170900,138913061,692,692,692,692,0
|
|
20241112,170800,138913061,692,692,692,692,0
|
|
20241112,170700,138913061,692,692,692,692,0
|
|
20241112,170600,138913061,692,692,692,692,0
|
|
20241112,170500,138913061,692,692,692,692,0
|
|
20241112,170400,138913061,692,692,692,692,0
|
|
20241112,170300,138913061,692,692,692,692,0
|
|
20241112,170200,138913061,692,692,692,692,0
|
|
20241112,170100,138913061,692,692,692,692,0
|
|
20241112,170000,138913061,692,692,692,692,0
|
|
20241112,165900,138913061,692,692,692,692,0
|
|
20241112,165800,138913061,692,692,692,692,0
|
|
20241112,165700,138913061,692,692,692,692,0
|
|
20241112,165600,138913061,692,692,692,692,0
|
|
20241112,165500,138913061,692,692,692,692,0
|
|
20241112,165400,138913061,692,692,692,692,0
|
|
20241112,165300,138913061,692,692,692,692,0
|
|
20241112,165200,138913061,692,692,692,692,0
|
|
20241112,165100,138913061,692,692,692,692,0
|
|
20241112,165000,138913061,692,692,692,692,0
|
|
20241112,164900,138913061,692,692,692,692,0
|
|
20241112,164800,138913061,692,692,692,692,0
|
|
20241112,164700,138913061,692,692,692,692,0
|
|
20241112,164600,138913061,692,692,692,692,0
|
|
20241112,164500,138913061,692,692,692,692,0
|
|
20241112,164400,138913061,692,692,692,692,0
|
|
20241112,164300,138913061,692,692,692,692,0
|
|
20241112,164200,138913061,692,692,692,692,0
|
|
20241112,164100,138913061,692,692,692,692,12696
|
|
20241112,164000,138913061,692,692,692,692,0
|
|
20241112,163900,138913061,692,692,692,692,0
|
|
20241112,163800,138913061,692,692,692,692,0
|
|
20241112,163700,138913061,692,692,692,692,0
|
|
20241112,163600,138913061,692,692,692,692,0
|
|
20241112,163500,138913061,692,692,692,692,0
|
|
20241112,163400,138913061,692,692,692,692,0
|
|
20241112,163300,138913061,692,692,692,692,0
|
|
20241112,163200,138913061,692,692,692,692,0
|
|
20241112,163100,138913061,692,692,692,692,0
|
|
20241112,163000,138913061,692,692,692,692,0
|
|
20241112,162900,138913061,692,692,692,692,0
|
|
20241112,162800,138913061,692,692,692,692,0
|
|
20241112,162700,138913061,692,692,692,692,0
|
|
20241112,162600,138913061,692,692,692,692,0
|
|
20241112,162500,138913061,692,692,692,692,0
|
|
20241112,162400,138913061,692,692,692,692,0
|
|
20241112,162300,138913061,692,692,692,692,0
|
|
20241112,162200,138913061,692,692,692,692,0
|
|
20241112,162100,138913061,692,692,692,692,0
|
|
20241112,162000,138913061,692,692,692,692,0
|
|
20241112,161900,138913061,692,692,692,692,0
|
|
20241112,161800,138913061,692,692,692,692,0
|
|
20241112,161700,138913061,692,692,692,692,0
|
|
20241112,161600,138913061,692,692,692,692,0
|
|
20241112,161500,138913061,692,692,692,692,0
|
|
20241112,161400,138913061,692,692,692,692,0
|
|
20241112,161300,138913061,692,692,692,692,0
|
|
20241112,161200,138913061,692,692,692,692,0
|
|
20241112,161100,138913061,692,692,692,692,12696
|
|
20241112,161000,138913061,692,692,692,692,0
|
|
20241112,160900,138913061,692,692,692,692,0
|
|
20241112,160800,138913061,692,692,692,692,0
|
|
20241112,160700,138913061,692,692,692,692,0
|
|
20241112,160600,138913061,692,692,692,692,0
|
|
20241112,160500,138913061,692,692,692,692,0
|
|
20241112,160400,138913061,692,692,692,692,0
|
|
20241112,160300,138913061,692,692,692,692,0
|
|
20241112,160200,138913061,692,692,692,692,0
|
|
20241112,160100,138913061,692,692,692,692,0
|
|
20241112,160000,138913061,692,692,692,692,0
|
|
20241112,155900,138913061,692,692,692,692,0
|
|
20241112,155800,138913061,692,692,692,692,0
|
|
20241112,155700,138913061,692,692,692,692,0
|
|
20241112,155600,138913061,692,692,692,692,0
|
|
20241112,155500,138913061,692,692,692,692,0
|
|
20241112,155400,138913061,692,692,692,692,0
|
|
20241112,155300,138913061,692,692,692,692,0
|
|
20241112,155200,138913061,692,692,692,692,0
|
|
20241112,155100,138913061,692,692,692,692,0
|
|
20241112,155000,138913061,692,692,692,692,0
|
|
20241112,154900,138913061,692,692,692,692,0
|
|
20241112,154800,138913061,692,692,692,692,0
|
|
20241112,154700,138913061,692,692,692,692,0
|
|
20241112,154600,138913061,692,692,692,692,0
|
|
20241112,154500,138913061,692,692,692,692,0
|
|
20241112,154400,138913061,692,692,692,692,0
|
|
20241112,154300,138913061,692,692,692,692,0
|
|
20241112,154200,138913061,692,692,692,692,0
|
|
20241112,154100,138913061,692,692,692,692,12696
|
|
20241112,154000,138913061,692,692,692,692,0
|
|
20241112,153900,138913061,692,692,692,692,0
|
|
20241112,153800,138913061,692,692,692,692,0
|
|
20241112,153700,138913061,692,692,692,692,0
|
|
20241112,153600,138913061,692,692,692,692,0
|
|
20241112,153500,138913061,692,692,692,692,0
|
|
20241112,153400,138913061,692,692,692,692,0
|
|
20241112,153300,138913061,692,692,692,692,0
|
|
20241112,153200,138913061,692,692,692,692,0
|
|
20241112,153100,138913061,692,692,692,692,0
|
|
20241112,153000,138913061,692,692,692,692,12696
|
|
20241112,152900,130127429,691,691,691,691,0
|
|
20241112,152800,130127429,691,691,691,691,0
|
|
20241112,152700,130127429,691,691,691,691,0
|
|
20241112,152600,130127429,691,691,691,691,0
|
|
20241112,152500,130127429,691,691,691,691,0
|
|
20241112,152400,130127429,691,691,691,691,0
|
|
20241112,152300,130127429,691,691,691,691,0
|
|
20241112,152200,130127429,691,691,691,691,0
|
|
20241112,152100,130127429,691,691,691,691,0
|
|
20241112,152000,130127429,691,691,691,691,0
|
|
20241112,151900,130127429,691,691,691,691,0
|
|
20241112,151800,130127429,691,688,691,688,1403
|
|
20241112,151700,129161358,688,687,688,687,1051
|
|
20241112,151600,128439270,687,687,687,687,1
|
|
20241112,151500,128438583,685,684,685,684,928
|
|
20241112,151400,127803549,687,687,687,687,0
|
|
20241112,151300,127803549,687,687,687,687,5
|
|
20241112,151200,127800114,681,681,681,681,0
|
|
20241112,151100,127800114,681,681,681,681,0
|
|
20241112,151000,127800114,681,681,681,681,0
|
|
20241112,150900,127800114,681,681,681,681,0
|
|
20241112,150800,127800114,681,681,681,681,3000
|
|
20241112,150700,125757114,688,688,688,688,0
|
|
20241112,150600,125757114,688,688,688,688,0
|
|
20241112,150500,125757114,688,688,688,688,0
|
|
20241112,150400,125757114,688,688,688,688,5
|
|
20241112,150300,125753674,680,689,689,680,5005
|
|
20241112,150200,122340632,690,690,690,690,2
|
|
20241112,150100,122339252,683,683,683,683,0
|
|
20241112,150000,122339252,683,690,690,683,10789
|
|
20241112,145900,114945614,693,693,693,693,0
|
|
20241112,145800,114945614,693,693,693,693,0
|
|
20241112,145700,114945614,693,693,693,693,5
|
|
20241112,145600,114942149,692,689,692,688,1702
|
|
20241112,145500,113767073,692,692,692,692,0
|
|
20241112,145400,113767073,692,692,692,692,0
|
|
20241112,145300,113767073,692,692,692,692,0
|
|
20241112,145200,113767073,692,692,692,692,0
|
|
20241112,145100,113767073,692,692,692,692,173
|
|
20241112,145000,113647357,692,692,692,692,0
|
|
20241112,144900,113647357,692,692,692,692,0
|
|
20241112,144800,113647357,692,692,692,692,0
|
|
20241112,144700,113647357,692,692,692,692,1
|
|
20241112,144600,113646665,689,689,689,689,200
|
|
20241112,144500,113508865,689,689,689,689,0
|
|
20241112,144400,113508865,689,689,689,689,2067
|
|
20241112,144300,112084702,689,689,689,689,1000
|
|
20241112,144200,111395702,689,689,689,689,1000
|
|
20241112,144100,110706702,690,690,690,690,1649
|
|
20241112,144000,109568892,690,690,690,690,0
|
|
20241112,143900,109568892,690,690,690,690,0
|
|
20241112,143800,109568892,690,690,690,690,0
|
|
20241112,143700,109568892,690,690,690,690,0
|
|
20241112,143600,109568892,690,690,690,690,0
|
|
20241112,143500,109568892,690,690,690,690,0
|
|
20241112,143400,109568892,690,690,690,690,361
|
|
20241112,143300,109319802,690,690,690,690,0
|
|
20241112,143200,109319802,690,690,690,690,0
|
|
20241112,143100,109319802,690,690,690,690,0
|
|
20241112,143000,109319802,690,690,690,690,0
|
|
20241112,142900,109319802,690,691,691,690,952
|
|
20241112,142800,108662900,699,699,699,699,0
|
|
20241112,142700,108662900,699,699,699,699,0
|
|
20241112,142600,108662900,699,699,699,699,0
|
|
20241112,142500,108662900,699,699,699,699,0
|
|
20241112,142400,108662900,699,699,699,699,0
|
|
20241112,142300,108662900,699,699,699,699,0
|
|
20241112,142200,108662900,699,699,699,699,0
|
|
20241112,142100,108662900,699,699,699,699,0
|
|
20241112,142000,108662900,699,692,699,692,300
|
|
20241112,141900,108455199,690,690,690,690,58
|
|
20241112,141800,108415179,692,692,692,692,0
|
|
20241112,141700,108415179,692,692,692,692,0
|
|
20241112,141600,108415179,692,692,692,692,0
|
|
20241112,141500,108415179,692,692,692,692,0
|
|
20241112,141400,108415179,692,692,692,692,3
|
|
20241112,141300,108413103,692,692,692,692,0
|
|
20241112,141200,108413103,692,692,692,692,0
|
|
20241112,141100,108413103,692,692,692,692,586
|
|
20241112,141000,108007591,692,692,692,692,4
|
|
20241112,140900,108004823,690,690,690,690,0
|
|
20241112,140800,108004823,690,690,690,690,678
|
|
20241112,140700,107537003,690,690,690,690,0
|
|
20241112,140600,107537003,690,690,690,690,1345
|
|
20241112,140500,106608953,690,690,690,690,0
|
|
20241112,140400,106608953,690,690,690,690,0
|
|
20241112,140300,106608953,690,690,690,690,0
|
|
20241112,140200,106608953,690,690,690,690,0
|
|
20241112,140100,106608953,690,690,690,690,784
|
|
20241112,140000,106067993,691,691,691,691,0
|
|
20241112,135900,106067993,691,691,691,691,14
|
|
20241112,135800,106058319,690,690,690,690,0
|
|
20241112,135700,106058319,690,690,690,690,5
|
|
20241112,135600,106054869,690,690,690,690,0
|
|
20241112,135500,106054869,690,690,690,690,0
|
|
20241112,135400,106054869,690,690,690,690,14
|
|
20241112,135300,106045209,691,691,691,691,0
|
|
20241112,135200,106045209,691,691,691,691,0
|
|
20241112,135100,106045209,691,691,691,691,0
|
|
20241112,135000,106045209,691,691,691,691,0
|
|
20241112,134900,106045209,691,691,692,691,600
|
|
20241112,134800,105630345,692,691,692,691,89
|
|
20241112,134700,105568845,690,690,690,690,0
|
|
20241112,134600,105568845,690,690,690,690,0
|
|
20241112,134500,105568845,690,690,690,690,100
|
|
20241112,134400,105499845,692,692,692,692,0
|
|
20241112,134300,105499845,692,690,692,690,889
|
|
20241112,134200,104886433,689,692,692,689,1684
|
|
20241112,134100,103726067,690,695,695,690,21093
|
|
20241112,134000,89161378,695,695,695,695,719
|
|
20241112,133900,88661673,695,695,695,695,0
|
|
20241112,133800,88661673,695,695,695,695,0
|
|
20241112,133700,88661673,695,695,695,695,0
|
|
20241112,133600,88661673,695,695,695,695,0
|
|
20241112,133500,88661673,695,695,695,695,57
|
|
20241112,133400,88622058,691,694,694,691,827
|
|
20241112,133300,88050064,693,694,694,691,10010
|
|
20241112,133200,81130370,695,695,695,695,10
|
|
20241112,133100,81123420,697,697,697,697,0
|
|
20241112,133000,81123420,697,697,697,697,0
|
|
20241112,132900,81123420,697,697,697,697,0
|
|
20241112,132800,81123420,697,697,697,697,0
|
|
20241112,132700,81123420,697,697,697,697,0
|
|
20241112,132600,81123420,697,697,697,697,0
|
|
20241112,132500,81123420,697,697,697,697,0
|
|
20241112,132400,81123420,697,697,697,697,2
|
|
20241112,132300,81122026,693,693,693,693,1
|
|
20241112,132200,81121333,694,697,697,694,13
|
|
20241112,132100,81112281,693,693,693,693,0
|
|
20241112,132000,81112281,693,693,693,693,288
|
|
20241112,131900,80912697,697,697,697,697,0
|
|
20241112,131800,80912697,697,697,697,697,0
|
|
20241112,131700,80912697,697,697,697,697,0
|
|
20241112,131600,80912697,697,697,697,697,0
|
|
20241112,131500,80912697,697,697,697,697,0
|
|
20241112,131400,80912697,697,697,697,697,0
|
|
20241112,131300,80912697,697,694,697,694,120
|
|
20241112,131200,80829321,697,697,697,697,0
|
|
20241112,131100,80829321,697,693,697,693,482
|
|
20241112,131000,80495183,693,693,693,693,449
|
|
20241112,130900,80184026,693,693,693,693,42
|
|
20241112,130800,80154920,693,693,693,693,0
|
|
20241112,130700,80154920,693,693,693,693,202
|
|
20241112,130600,80014934,693,693,693,693,1201
|
|
20241112,130500,79182641,700,700,700,700,0
|
|
20241112,130400,79182641,700,700,700,700,0
|
|
20241112,130300,79182641,700,700,700,700,0
|
|
20241112,130200,79182641,700,700,700,700,0
|
|
20241112,130100,79182641,700,700,700,700,200
|
|
20241112,130000,79042641,700,696,700,696,780
|
|
20241112,125900,78499335,696,696,696,696,0
|
|
20241112,125800,78499335,696,696,696,696,86
|
|
20241112,125700,78439479,690,690,690,690,0
|
|
20241112,125600,78439479,690,690,690,690,0
|
|
20241112,125500,78439479,690,690,690,690,0
|
|
20241112,125400,78439479,690,690,690,690,0
|
|
20241112,125300,78439479,690,690,690,690,0
|
|
20241112,125200,78439479,690,690,690,690,0
|
|
20241112,125100,78439479,690,690,690,690,0
|
|
20241112,125000,78439479,690,690,690,690,0
|
|
20241112,124900,78439479,690,690,690,690,0
|
|
20241112,124800,78439479,690,690,690,690,0
|
|
20241112,124700,78439479,690,691,691,690,3577
|
|
20241112,124600,75969735,691,693,693,691,3635
|
|
20241112,124500,73454887,693,694,694,693,1640
|
|
20241112,124400,72317571,694,694,694,694,0
|
|
20241112,124300,72317571,694,694,694,694,0
|
|
20241112,124200,72317571,694,694,694,694,0
|
|
20241112,124100,72317571,694,694,694,694,1
|
|
20241112,124000,72316877,694,694,694,694,0
|
|
20241112,123900,72316877,694,694,694,694,0
|
|
20241112,123800,72316877,694,694,694,694,0
|
|
20241112,123700,72316877,694,694,694,694,0
|
|
20241112,123600,72316877,694,694,694,694,8
|
|
20241112,123500,72311325,692,692,692,692,0
|
|
20241112,123400,72311325,692,692,692,692,0
|
|
20241112,123300,72311325,692,692,692,692,0
|
|
20241112,123200,72311325,692,692,692,692,0
|
|
20241112,123100,72311325,692,692,692,692,0
|
|
20241112,123000,72311325,692,692,692,692,0
|
|
20241112,122900,72311325,692,692,692,692,0
|
|
20241112,122800,72311325,692,692,692,692,0
|
|
20241112,122700,72311325,692,692,692,692,1
|
|
20241112,122600,72310633,693,693,693,693,0
|
|
20241112,122500,72310633,693,693,693,693,0
|
|
20241112,122400,72310633,693,693,693,693,0
|
|
20241112,122300,72310633,693,693,693,693,0
|
|
20241112,122200,72310633,693,693,693,693,0
|
|
20241112,122100,72310633,693,694,694,693,3537
|
|
20241112,122000,69859464,694,694,694,694,0
|
|
20241112,121900,69859464,694,694,694,694,2
|
|
20241112,121800,69858076,694,694,694,694,0
|
|
20241112,121700,69858076,694,694,694,694,0
|
|
20241112,121600,69858076,694,694,694,694,0
|
|
20241112,121500,69858076,694,694,694,694,0
|
|
20241112,121400,69858076,694,694,694,694,0
|
|
20241112,121300,69858076,694,694,694,694,0
|
|
20241112,121200,69858076,694,696,696,694,541
|
|
20241112,121100,69482582,696,696,696,696,0
|
|
20241112,121000,69482582,696,696,696,696,0
|
|
20241112,120900,69482582,696,696,696,696,0
|
|
20241112,120800,69482582,696,696,696,696,0
|
|
20241112,120700,69482582,696,696,696,696,0
|
|
20241112,120600,69482582,696,696,696,696,0
|
|
20241112,120500,69482582,696,696,696,696,10
|
|
20241112,120400,69475622,694,694,694,694,10
|
|
20241112,120300,69468682,696,696,696,696,0
|
|
20241112,120200,69468682,696,696,696,696,0
|
|
20241112,120100,69468682,696,696,696,696,0
|
|
20241112,120000,69468682,696,696,696,696,0
|
|
20241112,115900,69468682,696,696,696,696,0
|
|
20241112,115800,69468682,696,696,696,696,0
|
|
20241112,115700,69468682,696,696,696,696,100
|
|
20241112,115600,69399082,696,696,696,696,0
|
|
20241112,115500,69399082,696,696,696,696,50
|
|
20241112,115400,69364282,696,696,696,696,0
|
|
20241112,115300,69364282,696,696,696,696,5
|
|
20241112,115200,69360802,696,696,696,696,0
|
|
20241112,115100,69360802,696,696,696,696,0
|
|
20241112,115000,69360802,696,696,696,696,0
|
|
20241112,114900,69360802,696,696,696,696,0
|
|
20241112,114800,69360802,696,696,696,696,0
|
|
20241112,114700,69360802,696,696,696,696,0
|
|
20241112,114600,69360802,696,696,696,696,4
|
|
20241112,114500,69358018,696,693,696,693,2
|
|
20241112,114400,69356629,695,695,695,695,0
|
|
20241112,114300,69356629,695,695,695,695,1100
|
|
20241112,114200,68592129,695,695,695,693,2425
|
|
20241112,114100,66910967,695,696,696,695,2348
|
|
20241112,114000,65279006,700,700,700,700,0
|
|
20241112,113900,65279006,700,700,700,700,0
|
|
20241112,113800,65279006,700,700,700,700,10
|
|
20241112,113700,65272006,696,696,696,696,0
|
|
20241112,113600,65272006,696,696,696,696,1702
|
|
20241112,113500,64087414,701,701,701,701,0
|
|
20241112,113400,64087414,701,701,701,701,0
|
|
20241112,113300,64087414,701,701,701,701,0
|
|
20241112,113200,64087414,701,701,701,701,0
|
|
20241112,113100,64087414,701,701,701,701,0
|
|
20241112,113000,64087414,701,701,701,701,0
|
|
20241112,112900,64087414,701,701,701,701,10
|
|
20241112,112800,64080404,701,701,701,701,0
|
|
20241112,112700,64080404,701,701,701,701,0
|
|
20241112,112600,64080404,701,701,701,701,0
|
|
20241112,112500,64080404,701,701,701,701,0
|
|
20241112,112400,64080404,701,701,701,701,0
|
|
20241112,112300,64080404,701,701,701,701,15
|
|
20241112,112200,64069889,701,701,701,701,0
|
|
20241112,112100,64069889,701,701,701,701,200
|
|
20241112,112000,63929689,701,701,701,701,0
|
|
20241112,111900,63929689,701,701,701,701,0
|
|
20241112,111800,63929689,701,701,701,701,0
|
|
20241112,111700,63929689,701,701,701,701,11
|
|
20241112,111600,63921978,697,698,698,697,61
|
|
20241112,111500,63879451,701,701,701,701,0
|
|
20241112,111400,63879451,701,701,701,701,0
|
|
20241112,111300,63879451,701,701,701,701,0
|
|
20241112,111200,63879451,701,701,701,701,2
|
|
20241112,111100,63878049,696,697,697,696,430
|
|
20241112,111000,63578679,704,704,704,704,0
|
|
20241112,110900,63578679,704,704,704,704,0
|
|
20241112,110800,63578679,704,704,704,704,0
|
|
20241112,110700,63578679,704,704,704,704,0
|
|
20241112,110600,63578679,704,704,704,704,0
|
|
20241112,110500,63578679,704,704,704,704,0
|
|
20241112,110400,63578679,704,704,704,704,0
|
|
20241112,110300,63578679,704,704,704,704,0
|
|
20241112,110200,63578679,704,704,704,704,0
|
|
20241112,110100,63578679,704,704,704,704,0
|
|
20241112,110000,63578679,704,704,704,704,100
|
|
20241112,105900,63508279,704,704,704,704,0
|
|
20241112,105800,63508279,704,704,704,704,1
|
|
20241112,105700,63507575,698,698,698,698,0
|
|
20241112,105600,63507575,698,698,698,698,0
|
|
20241112,105500,63507575,698,698,698,698,0
|
|
20241112,105400,63507575,698,699,699,698,1445
|
|
20241112,105300,62498408,700,700,700,700,95
|
|
20241112,105200,62431908,704,704,704,704,0
|
|
20241112,105100,62431908,704,704,704,704,0
|
|
20241112,105000,62431908,704,704,704,704,0
|
|
20241112,104900,62431908,704,704,704,704,0
|
|
20241112,104800,62431908,704,704,704,704,0
|
|
20241112,104700,62431908,704,704,704,704,0
|
|
20241112,104600,62431908,704,704,704,704,0
|
|
20241112,104500,62431908,704,704,704,704,1
|
|
20241112,104400,62431204,700,700,700,700,0
|
|
20241112,104300,62431204,700,700,700,700,0
|
|
20241112,104200,62431204,700,700,700,700,402
|
|
20241112,104100,62149804,700,700,700,700,0
|
|
20241112,104000,62149804,700,700,700,700,300
|
|
20241112,103900,61939804,698,698,698,698,0
|
|
20241112,103800,61939804,698,698,698,698,0
|
|
20241112,103700,61939804,698,698,698,698,1
|
|
20241112,103600,61939106,704,704,704,704,0
|
|
20241112,103500,61939106,704,704,704,704,0
|
|
20241112,103400,61939106,704,704,704,704,10
|
|
20241112,103300,61932066,698,698,698,698,0
|
|
20241112,103200,61932066,698,698,698,698,0
|
|
20241112,103100,61932066,698,698,698,698,0
|
|
20241112,103000,61932066,698,698,698,698,0
|
|
20241112,102900,61932066,698,698,698,698,0
|
|
20241112,102800,61932066,698,698,698,698,0
|
|
20241112,102700,61932066,698,698,698,698,0
|
|
20241112,102600,61932066,698,703,703,698,10001
|
|
20241112,102500,54936492,704,704,704,704,210
|
|
20241112,102400,54788652,705,705,705,705,0
|
|
20241112,102300,54788652,705,705,705,705,0
|
|
20241112,102200,54788652,705,705,705,705,100
|
|
20241112,102100,54718152,706,706,706,706,0
|
|
20241112,102000,54718152,706,706,706,706,0
|
|
20241112,101900,54718152,706,706,706,706,0
|
|
20241112,101800,54718152,706,706,706,706,0
|
|
20241112,101700,54718152,706,706,706,706,0
|
|
20241112,101600,54718152,706,706,706,706,0
|
|
20241112,101500,54718152,706,706,706,706,0
|
|
20241112,101400,54718152,706,706,706,706,0
|
|
20241112,101300,54718152,706,706,706,706,0
|
|
20241112,101200,54718152,706,706,706,706,0
|
|
20241112,101100,54718152,706,706,706,706,10
|
|
20241112,101000,54711092,706,706,706,706,0
|
|
20241112,100900,54711092,706,706,706,706,792
|
|
20241112,100800,54151940,705,705,705,705,0
|
|
20241112,100700,54151940,705,705,705,705,0
|
|
20241112,100600,54151940,705,705,705,705,103
|
|
20241112,100500,54079325,705,705,705,705,317
|
|
20241112,100400,53855840,705,705,705,705,0
|
|
20241112,100300,53855840,705,705,705,705,501
|
|
20241112,100200,53502635,701,701,701,701,43
|
|
20241112,100100,53472492,705,705,705,705,155
|
|
20241112,100000,53363217,705,705,705,705,0
|
|
20241112,095900,53363217,705,705,705,705,0
|
|
20241112,095800,53363217,705,705,705,705,900
|
|
20241112,095700,52728717,699,699,699,699,3696
|
|
20241112,095600,50145213,699,700,700,699,1207
|
|
20241112,095500,49301450,702,702,702,702,0
|
|
20241112,095400,49301450,702,702,702,702,0
|
|
20241112,095300,49301450,702,702,702,702,0
|
|
20241112,095200,49301450,702,702,702,702,3915
|
|
20241112,095100,46553120,706,706,706,706,0
|
|
20241112,095000,46553120,706,704,706,704,634
|
|
20241112,094900,46106776,704,704,704,704,1900
|
|
20241112,094800,44769176,704,704,704,704,0
|
|
20241112,094700,44769176,704,704,704,704,20
|
|
20241112,094600,44755096,704,704,704,704,0
|
|
20241112,094500,44755096,704,701,704,701,303
|
|
20241112,094400,44542684,704,704,704,704,0
|
|
20241112,094300,44542684,704,704,704,704,0
|
|
20241112,094200,44542684,704,700,704,699,6252
|
|
20241112,094100,40168259,706,702,706,700,6585
|
|
20241112,094000,35557984,706,706,706,706,0
|
|
20241112,093900,35557984,706,706,706,706,0
|
|
20241112,093800,35557984,706,706,706,706,0
|
|
20241112,093700,35557984,706,706,706,706,0
|
|
20241112,093600,35557984,706,706,706,706,0
|
|
20241112,093500,35557984,706,706,706,706,0
|
|
20241112,093400,35557984,706,702,706,700,2564
|
|
20241112,093300,33760164,701,701,701,701,5
|
|
20241112,093200,33756659,701,701,701,701,0
|
|
20241112,093100,33756659,701,707,707,701,7753
|
|
20241112,093000,28308447,705,705,705,705,0
|
|
20241112,092900,28308447,705,706,706,705,21623
|
|
20241112,092800,13061313,706,708,708,706,4294
|
|
20241112,092700,10024435,712,712,712,710,39
|
|
20241112,092600,9996703,711,711,711,711,0
|
|
20241112,092500,9996703,711,711,711,711,0
|
|
20241112,092400,9996703,711,711,711,711,0
|
|
20241112,092300,9996703,711,708,711,708,1023
|
|
20241112,092200,9269470,707,707,707,707,6
|
|
20241112,092100,9265228,708,708,708,708,100
|
|
20241112,092000,9194428,711,708,711,708,241
|
|
20241112,091900,9023797,710,710,711,710,80
|
|
20241112,091800,8966977,714,714,714,714,1
|
|
20241112,091700,8966263,708,710,710,708,3345
|
|
20241112,091600,6595005,710,710,710,710,55
|
|
20241112,091500,6555955,714,714,714,714,48
|
|
20241112,091400,6521683,711,713,713,711,43
|
|
20241112,091300,6491054,714,714,714,714,1
|
|
20241112,091200,6490340,712,713,713,712,35
|
|
20241112,091100,6465405,715,715,715,715,16
|
|
20241112,091000,6453965,716,716,716,716,1
|
|
20241112,090900,6453249,708,708,708,708,0
|
|
20241112,090800,6453249,708,708,708,708,0
|
|
20241112,090700,6453249,708,708,708,708,0
|
|
20241112,090600,6453249,708,721,721,707,1935
|
|
20241112,090500,5082840,721,720,721,720,3
|
|
20241112,090400,5080678,712,711,719,711,2784
|
|
20241112,090300,3101194,706,706,706,706,0
|
|
20241112,090200,3101194,706,721,721,703,1086
|
|
20241112,090100,2330058,723,723,723,723,457
|
|
20241112,090000,1999647,729,729,729,729,2743
|