674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,201100,94716514,689,689,689,689,1695
|
|
20241113,201000,94716514,689,689,689,689,0
|
|
20241113,200900,94716514,689,689,689,689,0
|
|
20241113,200800,94716514,689,689,689,689,0
|
|
20241113,200700,94716514,689,689,689,689,0
|
|
20241113,200600,94716514,689,689,689,689,0
|
|
20241113,200500,94716514,689,689,689,689,0
|
|
20241113,200400,94716514,689,689,689,689,0
|
|
20241113,200300,94716514,689,689,689,689,0
|
|
20241113,200200,94716514,689,689,689,689,0
|
|
20241113,200100,94716514,689,689,689,689,0
|
|
20241113,200000,94716514,689,689,689,689,0
|
|
20241113,195900,94716514,689,689,689,689,0
|
|
20241113,195800,94716514,689,689,689,689,0
|
|
20241113,195700,94716514,689,689,689,689,0
|
|
20241113,195600,94716514,689,689,689,689,0
|
|
20241113,195500,94716514,689,689,689,689,0
|
|
20241113,195400,94716514,689,689,689,689,0
|
|
20241113,195300,94716514,689,689,689,689,0
|
|
20241113,195200,94716514,689,689,689,689,0
|
|
20241113,195100,94716514,689,689,689,689,0
|
|
20241113,195000,94716514,689,689,689,689,0
|
|
20241113,194900,94716514,689,689,689,689,0
|
|
20241113,194800,94716514,689,689,689,689,0
|
|
20241113,194700,94716514,689,689,689,689,0
|
|
20241113,194600,94716514,689,689,689,689,0
|
|
20241113,194500,94716514,689,689,689,689,0
|
|
20241113,194400,94716514,689,689,689,689,0
|
|
20241113,194300,94716514,689,689,689,689,0
|
|
20241113,194200,94716514,689,689,689,689,0
|
|
20241113,194100,94716514,689,689,689,689,1695
|
|
20241113,194000,94716514,689,689,689,689,0
|
|
20241113,193900,94716514,689,689,689,689,0
|
|
20241113,193800,94716514,689,689,689,689,0
|
|
20241113,193700,94716514,689,689,689,689,0
|
|
20241113,193600,94716514,689,689,689,689,0
|
|
20241113,193500,94716514,689,689,689,689,0
|
|
20241113,193400,94716514,689,689,689,689,0
|
|
20241113,193300,94716514,689,689,689,689,0
|
|
20241113,193200,94716514,689,689,689,689,0
|
|
20241113,193100,94716514,689,689,689,689,0
|
|
20241113,193000,94716514,689,689,689,689,0
|
|
20241113,192900,94716514,689,689,689,689,0
|
|
20241113,192800,94716514,689,689,689,689,0
|
|
20241113,192700,94716514,689,689,689,689,0
|
|
20241113,192600,94716514,689,689,689,689,0
|
|
20241113,192500,94716514,689,689,689,689,0
|
|
20241113,192400,94716514,689,689,689,689,0
|
|
20241113,192300,94716514,689,689,689,689,0
|
|
20241113,192200,94716514,689,689,689,689,0
|
|
20241113,192100,94716514,689,689,689,689,0
|
|
20241113,192000,94716514,689,689,689,689,0
|
|
20241113,191900,94716514,689,689,689,689,0
|
|
20241113,191800,94716514,689,689,689,689,0
|
|
20241113,191700,94716514,689,689,689,689,0
|
|
20241113,191600,94716514,689,689,689,689,0
|
|
20241113,191500,94716514,689,689,689,689,0
|
|
20241113,191400,94716514,689,689,689,689,0
|
|
20241113,191300,94716514,689,689,689,689,0
|
|
20241113,191200,94716514,689,689,689,689,0
|
|
20241113,191100,94716514,689,689,689,689,1695
|
|
20241113,191000,94716514,689,689,689,689,0
|
|
20241113,190900,94716514,689,689,689,689,0
|
|
20241113,190800,94716514,689,689,689,689,0
|
|
20241113,190700,94716514,689,689,689,689,0
|
|
20241113,190600,94716514,689,689,689,689,0
|
|
20241113,190500,94716514,689,689,689,689,0
|
|
20241113,190400,94716514,689,689,689,689,0
|
|
20241113,190300,94716514,689,689,689,689,0
|
|
20241113,190200,94716514,689,689,689,689,0
|
|
20241113,190100,94716514,689,689,689,689,0
|
|
20241113,190000,94716514,689,689,689,689,0
|
|
20241113,185900,94716514,689,689,689,689,0
|
|
20241113,185800,94716514,689,689,689,689,0
|
|
20241113,185700,94716514,689,689,689,689,0
|
|
20241113,185600,94716514,689,689,689,689,0
|
|
20241113,185500,94716514,689,689,689,689,0
|
|
20241113,185400,94716514,689,689,689,689,0
|
|
20241113,185300,94716514,689,689,689,689,0
|
|
20241113,185200,94716514,689,689,689,689,0
|
|
20241113,185100,94716514,689,689,689,689,0
|
|
20241113,185000,94716514,689,689,689,689,0
|
|
20241113,184900,94716514,689,689,689,689,0
|
|
20241113,184800,94716514,689,689,689,689,0
|
|
20241113,184700,94716514,689,689,689,689,0
|
|
20241113,184600,94716514,689,689,689,689,0
|
|
20241113,184500,94716514,689,689,689,689,0
|
|
20241113,184400,94716514,689,689,689,689,0
|
|
20241113,184300,94716514,689,689,689,689,0
|
|
20241113,184200,94716514,689,689,689,689,0
|
|
20241113,184100,94716514,689,689,689,689,1695
|
|
20241113,184000,94716514,689,689,689,689,0
|
|
20241113,183900,94716514,689,689,689,689,0
|
|
20241113,183800,94716514,689,689,689,689,0
|
|
20241113,183700,94716514,689,689,689,689,0
|
|
20241113,183600,94716514,689,689,689,689,0
|
|
20241113,183500,94716514,689,689,689,689,0
|
|
20241113,183400,94716514,689,689,689,689,0
|
|
20241113,183300,94716514,689,689,689,689,0
|
|
20241113,183200,94716514,689,689,689,689,0
|
|
20241113,183100,94716514,689,689,689,689,0
|
|
20241113,183000,94716514,689,689,689,689,0
|
|
20241113,182900,94716514,689,689,689,689,0
|
|
20241113,182800,94716514,689,689,689,689,0
|
|
20241113,182700,94716514,689,689,689,689,0
|
|
20241113,182600,94716514,689,689,689,689,0
|
|
20241113,182500,94716514,689,689,689,689,0
|
|
20241113,182400,94716514,689,689,689,689,0
|
|
20241113,182300,94716514,689,689,689,689,0
|
|
20241113,182200,94716514,689,689,689,689,0
|
|
20241113,182100,94716514,689,689,689,689,0
|
|
20241113,182000,94716514,689,689,689,689,0
|
|
20241113,181900,94716514,689,689,689,689,0
|
|
20241113,181800,94716514,689,689,689,689,0
|
|
20241113,181700,94716514,689,689,689,689,0
|
|
20241113,181600,94716514,689,689,689,689,0
|
|
20241113,181500,94716514,689,689,689,689,0
|
|
20241113,181400,94716514,689,689,689,689,0
|
|
20241113,181300,94716514,689,689,689,689,0
|
|
20241113,181200,94716514,689,689,689,689,0
|
|
20241113,181100,94716514,689,689,689,689,1695
|
|
20241113,181000,94716514,689,689,689,689,0
|
|
20241113,180900,94716514,689,689,689,689,0
|
|
20241113,180800,94716514,689,689,689,689,0
|
|
20241113,180700,94716514,689,689,689,689,0
|
|
20241113,180600,94716514,689,689,689,689,0
|
|
20241113,180500,94716514,689,689,689,689,0
|
|
20241113,180400,94716514,689,689,689,689,0
|
|
20241113,180300,94716514,689,689,689,689,0
|
|
20241113,180200,94716514,689,689,689,689,0
|
|
20241113,180100,94716514,689,689,689,689,0
|
|
20241113,180000,94716514,689,689,689,689,0
|
|
20241113,175900,94716514,689,689,689,689,0
|
|
20241113,175800,94716514,689,689,689,689,0
|
|
20241113,175700,94716514,689,689,689,689,0
|
|
20241113,175600,94716514,689,689,689,689,0
|
|
20241113,175500,94716514,689,689,689,689,0
|
|
20241113,175400,94716514,689,689,689,689,0
|
|
20241113,175300,94716514,689,689,689,689,0
|
|
20241113,175200,94716514,689,689,689,689,0
|
|
20241113,175100,94716514,689,689,689,689,0
|
|
20241113,175000,94716514,689,689,689,689,0
|
|
20241113,174900,94716514,689,689,689,689,0
|
|
20241113,174800,94716514,689,689,689,689,0
|
|
20241113,174700,94716514,689,689,689,689,0
|
|
20241113,174600,94716514,689,689,689,689,0
|
|
20241113,174500,94716514,689,689,689,689,0
|
|
20241113,174400,94716514,689,689,689,689,0
|
|
20241113,174300,94716514,689,689,689,689,0
|
|
20241113,174200,94716514,689,689,689,689,0
|
|
20241113,174100,94716514,689,689,689,689,1695
|
|
20241113,174000,94716514,689,689,689,689,0
|
|
20241113,173900,94716514,689,689,689,689,0
|
|
20241113,173800,94716514,689,689,689,689,0
|
|
20241113,173700,94716514,689,689,689,689,0
|
|
20241113,173600,94716514,689,689,689,689,0
|
|
20241113,173500,94716514,689,689,689,689,0
|
|
20241113,173400,94716514,689,689,689,689,0
|
|
20241113,173300,94716514,689,689,689,689,0
|
|
20241113,173200,94716514,689,689,689,689,0
|
|
20241113,173100,94716514,689,689,689,689,0
|
|
20241113,173000,94716514,689,689,689,689,0
|
|
20241113,172900,94716514,689,689,689,689,0
|
|
20241113,172800,94716514,689,689,689,689,0
|
|
20241113,172700,94716514,689,689,689,689,0
|
|
20241113,172600,94716514,689,689,689,689,0
|
|
20241113,172500,94716514,689,689,689,689,0
|
|
20241113,172400,94716514,689,689,689,689,0
|
|
20241113,172300,94716514,689,689,689,689,0
|
|
20241113,172200,94716514,689,689,689,689,0
|
|
20241113,172100,94716514,689,689,689,689,0
|
|
20241113,172000,94716514,689,689,689,689,0
|
|
20241113,171900,94716514,689,689,689,689,0
|
|
20241113,171800,94716514,689,689,689,689,0
|
|
20241113,171700,94716514,689,689,689,689,0
|
|
20241113,171600,94716514,689,689,689,689,0
|
|
20241113,171500,94716514,689,689,689,689,0
|
|
20241113,171400,94716514,689,689,689,689,0
|
|
20241113,171300,94716514,689,689,689,689,0
|
|
20241113,171200,94716514,689,689,689,689,0
|
|
20241113,171100,94716514,689,689,689,689,1695
|
|
20241113,171000,94716514,689,689,689,689,0
|
|
20241113,170900,94716514,689,689,689,689,0
|
|
20241113,170800,94716514,689,689,689,689,0
|
|
20241113,170700,94716514,689,689,689,689,0
|
|
20241113,170600,94716514,689,689,689,689,0
|
|
20241113,170500,94716514,689,689,689,689,0
|
|
20241113,170400,94716514,689,689,689,689,0
|
|
20241113,170300,94716514,689,689,689,689,0
|
|
20241113,170200,94716514,689,689,689,689,0
|
|
20241113,170100,94716514,689,689,689,689,0
|
|
20241113,170000,94716514,689,689,689,689,0
|
|
20241113,165900,94716514,689,689,689,689,0
|
|
20241113,165800,94716514,689,689,689,689,0
|
|
20241113,165700,94716514,689,689,689,689,0
|
|
20241113,165600,94716514,689,689,689,689,0
|
|
20241113,165500,94716514,689,689,689,689,0
|
|
20241113,165400,94716514,689,689,689,689,0
|
|
20241113,165300,94716514,689,689,689,689,0
|
|
20241113,165200,94716514,689,689,689,689,0
|
|
20241113,165100,94716514,689,689,689,689,0
|
|
20241113,165000,94716514,689,689,689,689,0
|
|
20241113,164900,94716514,689,689,689,689,0
|
|
20241113,164800,94716514,689,689,689,689,0
|
|
20241113,164700,94716514,689,689,689,689,0
|
|
20241113,164600,94716514,689,689,689,689,0
|
|
20241113,164500,94716514,689,689,689,689,0
|
|
20241113,164400,94716514,689,689,689,689,0
|
|
20241113,164300,94716514,689,689,689,689,0
|
|
20241113,164200,94716514,689,689,689,689,0
|
|
20241113,164100,94716514,689,689,689,689,1695
|
|
20241113,164000,94716514,689,689,689,689,0
|
|
20241113,163900,94716514,689,689,689,689,0
|
|
20241113,163800,94716514,689,689,689,689,0
|
|
20241113,163700,94716514,689,689,689,689,0
|
|
20241113,163600,94716514,689,689,689,689,0
|
|
20241113,163500,94716514,689,689,689,689,0
|
|
20241113,163400,94716514,689,689,689,689,0
|
|
20241113,163300,94716514,689,689,689,689,0
|
|
20241113,163200,94716514,689,689,689,689,0
|
|
20241113,163100,94716514,689,689,689,689,0
|
|
20241113,163000,94716514,689,689,689,689,0
|
|
20241113,162900,94716514,689,689,689,689,0
|
|
20241113,162800,94716514,689,689,689,689,0
|
|
20241113,162700,94716514,689,689,689,689,0
|
|
20241113,162600,94716514,689,689,689,689,0
|
|
20241113,162500,94716514,689,689,689,689,0
|
|
20241113,162400,94716514,689,689,689,689,0
|
|
20241113,162300,94716514,689,689,689,689,0
|
|
20241113,162200,94716514,689,689,689,689,0
|
|
20241113,162100,94716514,689,689,689,689,0
|
|
20241113,162000,94716514,689,689,689,689,0
|
|
20241113,161900,94716514,689,689,689,689,0
|
|
20241113,161800,94716514,689,689,689,689,0
|
|
20241113,161700,94716514,689,689,689,689,0
|
|
20241113,161600,94716514,689,689,689,689,0
|
|
20241113,161500,94716514,689,689,689,689,0
|
|
20241113,161400,94716514,689,689,689,689,0
|
|
20241113,161300,94716514,689,689,689,689,0
|
|
20241113,161200,94716514,689,689,689,689,0
|
|
20241113,161100,94716514,689,689,689,689,1695
|
|
20241113,161000,94716514,689,689,689,689,0
|
|
20241113,160900,94716514,689,689,689,689,0
|
|
20241113,160800,94716514,689,689,689,689,0
|
|
20241113,160700,94716514,689,689,689,689,0
|
|
20241113,160600,94716514,689,689,689,689,0
|
|
20241113,160500,94716514,689,689,689,689,0
|
|
20241113,160400,94716514,689,689,689,689,0
|
|
20241113,160300,94716514,689,689,689,689,0
|
|
20241113,160200,94716514,689,689,689,689,0
|
|
20241113,160100,94716514,689,689,689,689,0
|
|
20241113,160000,94716514,689,689,689,689,0
|
|
20241113,155900,94716514,689,689,689,689,0
|
|
20241113,155800,94716514,689,689,689,689,0
|
|
20241113,155700,94716514,689,689,689,689,0
|
|
20241113,155600,94716514,689,689,689,689,0
|
|
20241113,155500,94716514,689,689,689,689,0
|
|
20241113,155400,94716514,689,689,689,689,0
|
|
20241113,155300,94716514,689,689,689,689,0
|
|
20241113,155200,94716514,689,689,689,689,0
|
|
20241113,155100,94716514,689,689,689,689,0
|
|
20241113,155000,94716514,689,689,689,689,0
|
|
20241113,154900,94716514,689,689,689,689,0
|
|
20241113,154800,94716514,689,689,689,689,0
|
|
20241113,154700,94716514,689,689,689,689,0
|
|
20241113,154600,94716514,689,689,689,689,0
|
|
20241113,154500,94716514,689,689,689,689,0
|
|
20241113,154400,94716514,689,689,689,689,0
|
|
20241113,154300,94716514,689,689,689,689,0
|
|
20241113,154200,94716514,689,689,689,689,0
|
|
20241113,154100,94716514,689,689,689,689,1695
|
|
20241113,154000,94716514,689,689,689,689,0
|
|
20241113,153900,94716514,689,689,689,689,0
|
|
20241113,153800,94716514,689,689,689,689,0
|
|
20241113,153700,94716514,689,689,689,689,0
|
|
20241113,153600,94716514,689,689,689,689,0
|
|
20241113,153500,94716514,689,689,689,689,0
|
|
20241113,153400,94716514,689,689,689,689,0
|
|
20241113,153300,94716514,689,689,689,689,0
|
|
20241113,153200,94716514,689,689,689,689,0
|
|
20241113,153100,94716514,689,689,689,689,0
|
|
20241113,153000,94716514,689,689,689,689,1695
|
|
20241113,152900,93548659,690,690,690,690,0
|
|
20241113,152800,93548659,690,690,690,690,0
|
|
20241113,152700,93548659,690,690,690,690,0
|
|
20241113,152600,93548659,690,690,690,690,0
|
|
20241113,152500,93548659,690,690,690,690,0
|
|
20241113,152400,93548659,690,690,690,690,0
|
|
20241113,152300,93548659,690,690,690,690,0
|
|
20241113,152200,93548659,690,690,690,690,0
|
|
20241113,152100,93548659,690,690,690,690,0
|
|
20241113,152000,93548659,690,690,690,690,0
|
|
20241113,151900,93548659,690,679,690,678,2501
|
|
20241113,151800,91838454,679,678,679,678,4025
|
|
20241113,151700,89106049,679,679,679,677,1487
|
|
20241113,151600,88096396,679,679,679,679,1000
|
|
20241113,151500,87417396,679,683,683,671,10001
|
|
20241113,151400,80670634,686,686,686,686,10
|
|
20241113,151300,80663774,687,685,687,685,12
|
|
20241113,151200,80655552,687,687,687,687,5
|
|
20241113,151100,80652117,687,687,687,687,200
|
|
20241113,151000,80514717,687,683,692,683,5691
|
|
20241113,150900,76591596,683,683,683,683,0
|
|
20241113,150800,76591596,683,683,683,683,153
|
|
20241113,150700,76487097,683,680,683,680,2022
|
|
20241113,150600,75109707,679,679,679,679,1
|
|
20241113,150500,75109028,679,679,679,679,1
|
|
20241113,150400,75108349,680,680,680,680,0
|
|
20241113,150300,75108349,680,680,680,680,30651
|
|
20241113,150200,54265669,677,677,677,677,0
|
|
20241113,150100,54265669,677,677,677,677,7
|
|
20241113,150000,54260930,677,677,677,677,2700
|
|
20241113,145900,52433030,683,683,683,683,0
|
|
20241113,145800,52433030,683,683,683,683,0
|
|
20241113,145700,52433030,683,677,683,677,1011
|
|
20241113,145600,51748517,677,677,677,677,824
|
|
20241113,145500,51190669,678,678,678,678,0
|
|
20241113,145400,51190669,678,678,678,678,1283
|
|
20241113,145300,50320795,678,678,678,678,0
|
|
20241113,145200,50320795,678,678,678,678,0
|
|
20241113,145100,50320795,678,678,678,678,0
|
|
20241113,145000,50320795,678,678,678,678,0
|
|
20241113,144900,50320795,678,678,678,678,100
|
|
20241113,144800,50252995,683,683,683,683,0
|
|
20241113,144700,50252995,683,683,683,683,1
|
|
20241113,144600,50252312,683,683,683,678,104
|
|
20241113,144500,50181780,678,678,678,678,900
|
|
20241113,144400,49571580,683,683,683,683,0
|
|
20241113,144300,49571580,683,679,683,679,3204
|
|
20241113,144200,47396060,683,683,683,683,0
|
|
20241113,144100,47396060,683,683,683,683,0
|
|
20241113,144000,47396060,683,683,683,683,0
|
|
20241113,143900,47396060,683,683,683,683,500
|
|
20241113,143800,47054560,683,683,683,683,0
|
|
20241113,143700,47054560,683,683,683,683,0
|
|
20241113,143600,47054560,683,683,683,683,0
|
|
20241113,143500,47054560,683,680,683,680,250
|
|
20241113,143400,46884250,680,680,680,680,100
|
|
20241113,143300,46816250,681,681,681,681,0
|
|
20241113,143200,46816250,681,681,681,681,38
|
|
20241113,143100,46790372,682,684,684,682,3670
|
|
20241113,143000,44282668,689,689,689,689,0
|
|
20241113,142900,44282668,689,689,689,689,0
|
|
20241113,142800,44282668,689,689,689,689,0
|
|
20241113,142700,44282668,689,689,689,689,0
|
|
20241113,142600,44282668,689,689,689,689,0
|
|
20241113,142500,44282668,689,689,689,689,0
|
|
20241113,142400,44282668,689,689,689,689,0
|
|
20241113,142300,44282668,689,689,689,689,0
|
|
20241113,142200,44282668,689,689,689,689,0
|
|
20241113,142100,44282668,689,689,689,689,2
|
|
20241113,142000,44281290,690,690,690,690,0
|
|
20241113,141900,44281290,690,690,690,690,0
|
|
20241113,141800,44281290,690,690,690,690,0
|
|
20241113,141700,44281290,690,690,690,690,0
|
|
20241113,141600,44281290,690,690,690,690,0
|
|
20241113,141500,44281290,690,690,690,690,0
|
|
20241113,141400,44281290,690,690,690,690,0
|
|
20241113,141300,44281290,690,690,690,690,0
|
|
20241113,141200,44281290,690,690,690,690,0
|
|
20241113,141100,44281290,690,690,690,690,0
|
|
20241113,141000,44281290,690,690,690,690,0
|
|
20241113,140900,44281290,690,690,690,690,0
|
|
20241113,140800,44281290,690,690,690,690,0
|
|
20241113,140700,44281290,690,690,690,690,0
|
|
20241113,140600,44281290,690,690,690,690,1
|
|
20241113,140500,44280600,683,690,690,683,7
|
|
20241113,140400,44275784,690,690,690,690,0
|
|
20241113,140300,44275784,690,690,690,690,0
|
|
20241113,140200,44275784,690,690,690,690,0
|
|
20241113,140100,44275784,690,690,690,690,0
|
|
20241113,140000,44275784,690,690,690,690,0
|
|
20241113,135900,44275784,690,690,690,690,0
|
|
20241113,135800,44275784,690,690,690,690,3
|
|
20241113,135700,44273714,690,683,690,683,14
|
|
20241113,135600,44264145,683,683,683,683,130
|
|
20241113,135500,44175355,683,683,683,683,0
|
|
20241113,135400,44175355,683,683,683,683,0
|
|
20241113,135300,44175355,683,683,683,683,11
|
|
20241113,135200,44167842,692,692,692,692,0
|
|
20241113,135100,44167842,692,692,692,692,0
|
|
20241113,135000,44167842,692,692,692,692,0
|
|
20241113,134900,44167842,692,692,692,692,0
|
|
20241113,134800,44167842,692,692,692,692,0
|
|
20241113,134700,44167842,692,692,692,692,0
|
|
20241113,134600,44167842,692,692,692,692,0
|
|
20241113,134500,44167842,692,692,692,692,0
|
|
20241113,134400,44167842,692,692,692,692,0
|
|
20241113,134300,44167842,692,692,692,692,0
|
|
20241113,134200,44167842,692,692,692,692,0
|
|
20241113,134100,44167842,692,692,692,692,0
|
|
20241113,134000,44167842,692,692,692,692,0
|
|
20241113,133900,44167842,692,692,692,692,0
|
|
20241113,133800,44167842,692,685,692,685,2738
|
|
20241113,133700,42289634,685,683,685,683,852
|
|
20241113,133600,41707716,681,681,681,681,1271
|
|
20241113,133500,40842165,681,681,681,681,0
|
|
20241113,133400,40842165,681,681,681,681,0
|
|
20241113,133300,40842165,681,681,681,681,0
|
|
20241113,133200,40842165,681,681,681,681,0
|
|
20241113,133100,40842165,681,681,681,681,0
|
|
20241113,133000,40842165,681,681,681,681,0
|
|
20241113,132900,40842165,681,681,681,681,0
|
|
20241113,132800,40842165,681,681,681,681,0
|
|
20241113,132700,40842165,681,681,681,681,0
|
|
20241113,132600,40842165,681,681,681,681,0
|
|
20241113,132500,40842165,681,681,681,681,0
|
|
20241113,132400,40842165,681,681,681,681,0
|
|
20241113,132300,40842165,681,681,681,681,50
|
|
20241113,132200,40808115,680,680,680,680,0
|
|
20241113,132100,40808115,680,680,680,680,0
|
|
20241113,132000,40808115,680,680,680,680,668
|
|
20241113,131900,40353875,681,681,681,681,2
|
|
20241113,131800,40352513,680,680,680,680,0
|
|
20241113,131700,40352513,680,680,680,680,68
|
|
20241113,131600,40306273,682,682,682,682,0
|
|
20241113,131500,40306273,682,682,682,682,0
|
|
20241113,131400,40306273,682,682,682,682,0
|
|
20241113,131300,40306273,682,682,682,682,0
|
|
20241113,131200,40306273,682,682,682,682,0
|
|
20241113,131100,40306273,682,682,682,682,0
|
|
20241113,131000,40306273,682,682,682,682,0
|
|
20241113,130900,40306273,682,682,682,682,0
|
|
20241113,130800,40306273,682,682,682,682,0
|
|
20241113,130700,40306273,682,682,682,682,0
|
|
20241113,130600,40306273,682,682,682,682,0
|
|
20241113,130500,40306273,682,682,682,682,0
|
|
20241113,130400,40306273,682,682,682,682,0
|
|
20241113,130300,40306273,682,682,682,682,0
|
|
20241113,130200,40306273,682,682,682,682,0
|
|
20241113,130100,40306273,682,682,682,682,0
|
|
20241113,130000,40306273,682,682,682,682,0
|
|
20241113,125900,40306273,682,682,682,682,0
|
|
20241113,125800,40306273,682,682,682,682,0
|
|
20241113,125700,40306273,682,682,682,682,0
|
|
20241113,125600,40306273,682,682,682,682,0
|
|
20241113,125500,40306273,682,682,682,682,0
|
|
20241113,125400,40306273,682,682,682,682,0
|
|
20241113,125300,40306273,682,682,682,682,0
|
|
20241113,125200,40306273,682,682,682,682,0
|
|
20241113,125100,40306273,682,682,682,682,0
|
|
20241113,125000,40306273,682,682,682,682,1000
|
|
20241113,124900,39624273,680,680,680,680,0
|
|
20241113,124800,39624273,680,680,680,680,0
|
|
20241113,124700,39624273,680,680,680,680,0
|
|
20241113,124600,39624273,680,680,680,680,0
|
|
20241113,124500,39624273,680,680,680,680,0
|
|
20241113,124400,39624273,680,680,680,680,0
|
|
20241113,124300,39624273,680,680,680,680,0
|
|
20241113,124200,39624273,680,680,680,680,1
|
|
20241113,124100,39623593,681,681,681,681,0
|
|
20241113,124000,39623593,681,681,681,681,100
|
|
20241113,123900,39555493,681,681,681,681,10
|
|
20241113,123800,39548683,681,681,681,681,0
|
|
20241113,123700,39548683,681,681,681,681,1
|
|
20241113,123600,39548002,682,682,682,682,0
|
|
20241113,123500,39548002,682,682,682,682,1
|
|
20241113,123400,39547320,682,682,682,682,0
|
|
20241113,123300,39547320,682,682,682,682,0
|
|
20241113,123200,39547320,682,682,682,682,0
|
|
20241113,123100,39547320,682,682,682,682,0
|
|
20241113,123000,39547320,682,682,682,682,0
|
|
20241113,122900,39547320,682,682,682,682,100
|
|
20241113,122800,39479120,680,680,680,680,0
|
|
20241113,122700,39479120,680,680,680,680,0
|
|
20241113,122600,39479120,680,680,680,680,6
|
|
20241113,122500,39475040,681,681,681,681,0
|
|
20241113,122400,39475040,681,681,681,681,0
|
|
20241113,122300,39475040,681,681,681,681,0
|
|
20241113,122200,39475040,681,681,681,681,0
|
|
20241113,122100,39475040,681,681,681,681,12
|
|
20241113,122000,39466868,679,679,679,679,0
|
|
20241113,121900,39466868,679,679,679,679,0
|
|
20241113,121800,39466868,679,679,679,679,0
|
|
20241113,121700,39466868,679,679,679,679,625
|
|
20241113,121600,39042493,686,686,686,686,0
|
|
20241113,121500,39042493,686,686,686,686,0
|
|
20241113,121400,39042493,686,686,686,686,0
|
|
20241113,121300,39042493,686,686,686,686,0
|
|
20241113,121200,39042493,686,686,686,686,0
|
|
20241113,121100,39042493,686,686,686,686,0
|
|
20241113,121000,39042493,686,686,686,686,0
|
|
20241113,120900,39042493,686,686,686,686,0
|
|
20241113,120800,39042493,686,686,686,686,0
|
|
20241113,120700,39042493,686,686,686,686,0
|
|
20241113,120600,39042493,686,686,686,686,0
|
|
20241113,120500,39042493,686,686,686,686,0
|
|
20241113,120400,39042493,686,686,686,686,0
|
|
20241113,120300,39042493,686,686,686,686,0
|
|
20241113,120200,39042493,686,680,686,680,910
|
|
20241113,120100,38423399,679,681,681,679,2342
|
|
20241113,120000,36830952,681,688,688,681,111
|
|
20241113,115900,36754661,688,688,688,688,1
|
|
20241113,115800,36753973,687,687,687,687,0
|
|
20241113,115700,36753973,687,687,687,687,0
|
|
20241113,115600,36753973,687,687,687,687,0
|
|
20241113,115500,36753973,687,687,687,687,0
|
|
20241113,115400,36753973,687,687,687,687,0
|
|
20241113,115300,36753973,687,687,687,687,0
|
|
20241113,115200,36753973,687,687,687,687,0
|
|
20241113,115100,36753973,687,687,687,687,0
|
|
20241113,115000,36753973,687,687,687,687,1
|
|
20241113,114900,36753286,680,681,681,680,2
|
|
20241113,114800,36751925,688,688,688,688,0
|
|
20241113,114700,36751925,688,688,688,688,1
|
|
20241113,114600,36751237,680,694,695,680,2010
|
|
20241113,114500,35383986,694,694,694,694,0
|
|
20241113,114400,35383986,694,694,694,694,0
|
|
20241113,114300,35383986,694,694,694,694,0
|
|
20241113,114200,35383986,694,694,694,694,0
|
|
20241113,114100,35383986,694,694,694,694,1
|
|
20241113,114000,35383292,695,691,695,691,263
|
|
20241113,113900,35201234,692,692,692,692,0
|
|
20241113,113800,35201234,692,692,692,692,0
|
|
20241113,113700,35201234,692,687,692,687,250
|
|
20241113,113600,35029412,689,689,689,689,100
|
|
20241113,113500,34960512,689,689,689,689,0
|
|
20241113,113400,34960512,689,689,689,689,0
|
|
20241113,113300,34960512,689,689,689,689,0
|
|
20241113,113200,34960512,689,687,689,685,636
|
|
20241113,113100,34524501,686,686,686,686,0
|
|
20241113,113000,34524501,686,686,686,686,0
|
|
20241113,112900,34524501,686,691,691,686,1100
|
|
20241113,112800,33768505,696,696,696,696,0
|
|
20241113,112700,33768505,696,696,696,696,0
|
|
20241113,112600,33768505,696,696,696,696,0
|
|
20241113,112500,33768505,696,696,696,696,0
|
|
20241113,112400,33768505,696,696,696,696,0
|
|
20241113,112300,33768505,696,696,696,696,0
|
|
20241113,112200,33768505,696,696,696,696,0
|
|
20241113,112100,33768505,696,696,696,696,0
|
|
20241113,112000,33768505,696,696,696,696,0
|
|
20241113,111900,33768505,696,696,696,696,0
|
|
20241113,111800,33768505,696,695,696,695,400
|
|
20241113,111700,33490115,696,696,696,696,0
|
|
20241113,111600,33490115,696,696,696,696,0
|
|
20241113,111500,33490115,696,696,696,696,0
|
|
20241113,111400,33490115,696,696,696,696,0
|
|
20241113,111300,33490115,696,696,696,696,0
|
|
20241113,111200,33490115,696,696,696,696,0
|
|
20241113,111100,33490115,696,696,696,696,0
|
|
20241113,111000,33490115,696,696,696,696,0
|
|
20241113,110900,33490115,696,695,696,695,11
|
|
20241113,110800,33482469,696,696,696,696,0
|
|
20241113,110700,33482469,696,696,696,696,0
|
|
20241113,110600,33482469,696,695,696,695,11
|
|
20241113,110500,33474823,695,695,695,695,0
|
|
20241113,110400,33474823,695,695,695,695,11
|
|
20241113,110300,33467178,696,696,696,696,0
|
|
20241113,110200,33467178,696,696,696,696,0
|
|
20241113,110100,33467178,696,695,696,695,20
|
|
20241113,110000,33453268,696,696,696,696,0
|
|
20241113,105900,33453268,696,696,696,696,0
|
|
20241113,105800,33453268,696,696,696,696,0
|
|
20241113,105700,33453268,696,696,696,696,0
|
|
20241113,105600,33453268,696,696,696,696,100
|
|
20241113,105500,33383668,696,696,696,696,0
|
|
20241113,105400,33383668,696,696,696,696,1
|
|
20241113,105300,33382972,696,696,696,696,1
|
|
20241113,105200,33382276,696,696,696,696,6
|
|
20241113,105100,33378100,698,698,698,698,0
|
|
20241113,105000,33378100,698,696,698,696,30
|
|
20241113,104900,33357190,697,697,697,697,0
|
|
20241113,104800,33357190,697,686,697,686,570
|
|
20241113,104700,32964171,684,684,684,684,0
|
|
20241113,104600,32964171,684,684,684,684,0
|
|
20241113,104500,32964171,684,682,684,682,14662
|
|
20241113,104400,22939103,682,682,682,682,0
|
|
20241113,104300,22939103,682,682,682,682,0
|
|
20241113,104200,22939103,682,682,682,682,0
|
|
20241113,104100,22939103,682,682,682,682,1
|
|
20241113,104000,22938421,677,679,679,677,12000
|
|
20241113,103900,14812524,683,683,683,683,0
|
|
20241113,103800,14812524,683,683,683,683,3
|
|
20241113,103700,14810475,679,679,679,679,0
|
|
20241113,103600,14810475,679,679,679,679,0
|
|
20241113,103500,14810475,679,679,679,679,0
|
|
20241113,103400,14810475,679,679,679,679,1405
|
|
20241113,103300,13856480,683,683,683,683,0
|
|
20241113,103200,13856480,683,683,683,683,1
|
|
20241113,103100,13855797,679,679,679,679,0
|
|
20241113,103000,13855797,679,679,679,679,0
|
|
20241113,102900,13855797,679,679,679,679,0
|
|
20241113,102800,13855797,679,679,679,679,21
|
|
20241113,102700,13841538,683,683,683,683,146
|
|
20241113,102600,13741820,683,683,683,683,0
|
|
20241113,102500,13741820,683,683,683,683,0
|
|
20241113,102400,13741820,683,683,683,683,0
|
|
20241113,102300,13741820,683,680,683,680,19
|
|
20241113,102200,13728897,680,680,680,680,0
|
|
20241113,102100,13728897,680,680,680,680,0
|
|
20241113,102000,13728897,680,680,680,680,310
|
|
20241113,101900,13518097,680,680,680,680,100
|
|
20241113,101800,13450097,683,683,683,683,0
|
|
20241113,101700,13450097,683,683,683,683,1
|
|
20241113,101600,13449414,680,680,680,680,100
|
|
20241113,101500,13381414,679,679,679,679,0
|
|
20241113,101400,13381414,679,683,683,679,31
|
|
20241113,101300,13360361,678,678,678,678,0
|
|
20241113,101200,13360361,678,678,678,678,490
|
|
20241113,101100,13028141,678,678,678,678,0
|
|
20241113,101000,13028141,678,680,680,678,5000
|
|
20241113,100900,9636645,681,681,681,681,0
|
|
20241113,100800,9636645,681,681,681,681,100
|
|
20241113,100700,9568545,683,683,683,683,0
|
|
20241113,100600,9568545,683,683,683,683,3
|
|
20241113,100500,9566496,684,684,684,684,52
|
|
20241113,100400,9530928,684,684,684,684,0
|
|
20241113,100300,9530928,684,684,684,684,0
|
|
20241113,100200,9530928,684,683,684,683,950
|
|
20241113,100100,8881983,680,680,680,680,151
|
|
20241113,100000,8779303,680,681,681,680,602
|
|
20241113,095900,8369797,683,683,683,683,1
|
|
20241113,095800,8369114,683,683,683,683,3
|
|
20241113,095700,8367065,683,683,683,683,0
|
|
20241113,095600,8367065,683,683,683,683,0
|
|
20241113,095500,8367065,683,683,683,683,144
|
|
20241113,095400,8268713,683,683,683,683,0
|
|
20241113,095300,8268713,683,683,683,683,0
|
|
20241113,095200,8268713,683,681,683,681,901
|
|
20241113,095100,7655130,682,682,683,682,394
|
|
20241113,095000,7386420,683,683,683,683,0
|
|
20241113,094900,7386420,683,681,683,681,401
|
|
20241113,094800,7113337,682,682,682,682,0
|
|
20241113,094700,7113337,682,682,682,682,0
|
|
20241113,094600,7113337,682,682,682,682,0
|
|
20241113,094500,7113337,682,682,682,682,0
|
|
20241113,094400,7113337,682,682,682,682,0
|
|
20241113,094300,7113337,682,682,682,682,0
|
|
20241113,094200,7113337,682,683,683,682,108
|
|
20241113,094100,7039673,683,683,683,683,10
|
|
20241113,094000,7032843,683,683,683,683,0
|
|
20241113,093900,7032843,683,683,683,681,81
|
|
20241113,093800,6977550,683,683,683,683,0
|
|
20241113,093700,6977550,683,679,683,678,102
|
|
20241113,093600,6908376,677,684,684,677,3231
|
|
20241113,093500,4718569,680,680,680,680,0
|
|
20241113,093400,4718569,680,680,680,680,9
|
|
20241113,093300,4712449,680,680,680,680,0
|
|
20241113,093200,4712449,680,680,680,680,196
|
|
20241113,093100,4579169,678,681,681,678,736
|
|
20241113,093000,4080040,683,683,683,683,65
|
|
20241113,092900,4035645,683,683,683,683,10
|
|
20241113,092800,4028815,683,683,683,681,46
|
|
20241113,092700,3997463,684,684,684,684,0
|
|
20241113,092600,3997463,684,685,686,684,7
|
|
20241113,092500,3992664,686,687,687,686,2
|
|
20241113,092400,3991291,695,689,695,688,3
|
|
20241113,092300,3989219,689,689,689,689,0
|
|
20241113,092200,3989219,689,689,689,689,1
|
|
20241113,092100,3988530,696,690,696,690,500
|
|
20241113,092000,3642044,690,690,690,690,0
|
|
20241113,091900,3642044,690,686,690,686,1950
|
|
20241113,091800,2300855,686,686,686,686,10
|
|
20241113,091700,2293995,686,686,686,686,20
|
|
20241113,091600,2280275,686,686,686,685,40
|
|
20241113,091500,2252855,686,686,686,686,2
|
|
20241113,091400,2251483,686,686,686,686,8
|
|
20241113,091300,2245995,685,684,685,684,72
|
|
20241113,091200,2196676,678,678,678,678,0
|
|
20241113,091100,2196676,678,678,678,678,1
|
|
20241113,091000,2195998,686,686,686,686,0
|
|
20241113,090900,2195998,686,681,686,681,4
|
|
20241113,090800,2193262,674,677,677,674,3
|
|
20241113,090700,2191236,683,679,683,673,1243
|
|
20241113,090600,1353741,686,683,692,673,944
|
|
20241113,090500,715210,692,688,692,688,10
|
|
20241113,090400,708316,688,688,688,688,0
|
|
20241113,090300,708316,688,686,688,686,16
|
|
20241113,090200,697330,685,685,685,685,0
|
|
20241113,090100,697330,685,685,685,685,10
|
|
20241113,090000,690480,685,685,685,685,1008
|