605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200200,34548539,683,683,683,683,834
|
|
20241114,200100,34548539,683,683,683,683,0
|
|
20241114,200000,34548539,683,683,683,683,0
|
|
20241114,195900,34548539,683,683,683,683,0
|
|
20241114,195800,34548539,683,683,683,683,0
|
|
20241114,195700,34548539,683,683,683,683,0
|
|
20241114,195600,34548539,683,683,683,683,0
|
|
20241114,195500,34548539,683,683,683,683,0
|
|
20241114,195400,34548539,683,683,683,683,0
|
|
20241114,195300,34548539,683,683,683,683,0
|
|
20241114,195200,34548539,683,683,683,683,0
|
|
20241114,195100,34548539,683,683,683,683,0
|
|
20241114,195000,34548539,683,683,683,683,0
|
|
20241114,194900,34548539,683,683,683,683,0
|
|
20241114,194800,34548539,683,683,683,683,0
|
|
20241114,194700,34548539,683,683,683,683,0
|
|
20241114,194600,34548539,683,683,683,683,0
|
|
20241114,194500,34548539,683,683,683,683,0
|
|
20241114,194400,34548539,683,683,683,683,0
|
|
20241114,194300,34548539,683,683,683,683,0
|
|
20241114,194200,34548539,683,683,683,683,0
|
|
20241114,194100,34548539,683,683,683,683,0
|
|
20241114,194000,34548539,683,683,683,683,0
|
|
20241114,193900,34548539,683,683,683,683,0
|
|
20241114,193800,34548539,683,683,683,683,0
|
|
20241114,193700,34548539,683,683,683,683,0
|
|
20241114,193600,34548539,683,683,683,683,0
|
|
20241114,193500,34548539,683,683,683,683,0
|
|
20241114,193400,34548539,683,683,683,683,0
|
|
20241114,193300,34548539,683,683,683,683,0
|
|
20241114,193200,34548539,683,683,683,683,834
|
|
20241114,193100,34548539,683,683,683,683,0
|
|
20241114,193000,34548539,683,683,683,683,0
|
|
20241114,192900,34548539,683,683,683,683,0
|
|
20241114,192800,34548539,683,683,683,683,0
|
|
20241114,192700,34548539,683,683,683,683,0
|
|
20241114,192600,34548539,683,683,683,683,0
|
|
20241114,192500,34548539,683,683,683,683,0
|
|
20241114,192400,34548539,683,683,683,683,0
|
|
20241114,192300,34548539,683,683,683,683,0
|
|
20241114,192200,34548539,683,683,683,683,0
|
|
20241114,192100,34548539,683,683,683,683,0
|
|
20241114,192000,34548539,683,683,683,683,0
|
|
20241114,191900,34548539,683,683,683,683,0
|
|
20241114,191800,34548539,683,683,683,683,0
|
|
20241114,191700,34548539,683,683,683,683,0
|
|
20241114,191600,34548539,683,683,683,683,0
|
|
20241114,191500,34548539,683,683,683,683,0
|
|
20241114,191400,34548539,683,683,683,683,0
|
|
20241114,191300,34548539,683,683,683,683,0
|
|
20241114,191200,34548539,683,683,683,683,0
|
|
20241114,191100,34548539,683,683,683,683,0
|
|
20241114,191000,34548539,683,683,683,683,0
|
|
20241114,190900,34548539,683,683,683,683,0
|
|
20241114,190800,34548539,683,683,683,683,0
|
|
20241114,190700,34548539,683,683,683,683,0
|
|
20241114,190600,34548539,683,683,683,683,0
|
|
20241114,190500,34548539,683,683,683,683,0
|
|
20241114,190400,34548539,683,683,683,683,0
|
|
20241114,190300,34548539,683,683,683,683,0
|
|
20241114,190200,34548539,683,683,683,683,834
|
|
20241114,190100,34548539,683,683,683,683,0
|
|
20241114,190000,34548539,683,683,683,683,0
|
|
20241114,185900,34548539,683,683,683,683,0
|
|
20241114,185800,34548539,683,683,683,683,0
|
|
20241114,185700,34548539,683,683,683,683,0
|
|
20241114,185600,34548539,683,683,683,683,0
|
|
20241114,185500,34548539,683,683,683,683,0
|
|
20241114,185400,34548539,683,683,683,683,0
|
|
20241114,185300,34548539,683,683,683,683,0
|
|
20241114,185200,34548539,683,683,683,683,0
|
|
20241114,185100,34548539,683,683,683,683,0
|
|
20241114,185000,34548539,683,683,683,683,0
|
|
20241114,184900,34548539,683,683,683,683,0
|
|
20241114,184800,34548539,683,683,683,683,0
|
|
20241114,184700,34548539,683,683,683,683,0
|
|
20241114,184600,34548539,683,683,683,683,0
|
|
20241114,184500,34548539,683,683,683,683,0
|
|
20241114,184400,34548539,683,683,683,683,0
|
|
20241114,184300,34548539,683,683,683,683,0
|
|
20241114,184200,34548539,683,683,683,683,0
|
|
20241114,184100,34548539,683,683,683,683,0
|
|
20241114,184000,34548539,683,683,683,683,0
|
|
20241114,183900,34548539,683,683,683,683,0
|
|
20241114,183800,34548539,683,683,683,683,0
|
|
20241114,183700,34548539,683,683,683,683,0
|
|
20241114,183600,34548539,683,683,683,683,0
|
|
20241114,183500,34548539,683,683,683,683,0
|
|
20241114,183400,34548539,683,683,683,683,0
|
|
20241114,183300,34548539,683,683,683,683,0
|
|
20241114,183200,34548539,683,683,683,683,834
|
|
20241114,183100,34548539,683,683,683,683,0
|
|
20241114,183000,34548539,683,683,683,683,0
|
|
20241114,182900,34548539,683,683,683,683,0
|
|
20241114,182800,34548539,683,683,683,683,0
|
|
20241114,182700,34548539,683,683,683,683,0
|
|
20241114,182600,34548539,683,683,683,683,0
|
|
20241114,182500,34548539,683,683,683,683,0
|
|
20241114,182400,34548539,683,683,683,683,0
|
|
20241114,182300,34548539,683,683,683,683,0
|
|
20241114,182200,34548539,683,683,683,683,0
|
|
20241114,182100,34548539,683,683,683,683,0
|
|
20241114,182000,34548539,683,683,683,683,0
|
|
20241114,181900,34548539,683,683,683,683,0
|
|
20241114,181800,34548539,683,683,683,683,0
|
|
20241114,181700,34548539,683,683,683,683,0
|
|
20241114,181600,34548539,683,683,683,683,0
|
|
20241114,181500,34548539,683,683,683,683,0
|
|
20241114,181400,34548539,683,683,683,683,0
|
|
20241114,181300,34548539,683,683,683,683,0
|
|
20241114,181200,34548539,683,683,683,683,0
|
|
20241114,181100,34548539,683,683,683,683,0
|
|
20241114,181000,34548539,683,683,683,683,0
|
|
20241114,180900,34548539,683,683,683,683,0
|
|
20241114,180800,34548539,683,683,683,683,0
|
|
20241114,180700,34548539,683,683,683,683,0
|
|
20241114,180600,34548539,683,683,683,683,0
|
|
20241114,180500,34548539,683,683,683,683,0
|
|
20241114,180400,34548539,683,683,683,683,0
|
|
20241114,180300,34548539,683,683,683,683,0
|
|
20241114,180200,34548539,683,683,683,683,834
|
|
20241114,180100,34548539,683,683,683,683,0
|
|
20241114,180000,34548539,683,683,683,683,0
|
|
20241114,175900,34548539,683,683,683,683,0
|
|
20241114,175800,34548539,683,683,683,683,0
|
|
20241114,175700,34548539,683,683,683,683,0
|
|
20241114,175600,34548539,683,683,683,683,0
|
|
20241114,175500,34548539,683,683,683,683,0
|
|
20241114,175400,34548539,683,683,683,683,0
|
|
20241114,175300,34548539,683,683,683,683,0
|
|
20241114,175200,34548539,683,683,683,683,0
|
|
20241114,175100,34548539,683,683,683,683,0
|
|
20241114,175000,34548539,683,683,683,683,0
|
|
20241114,174900,34548539,683,683,683,683,0
|
|
20241114,174800,34548539,683,683,683,683,0
|
|
20241114,174700,34548539,683,683,683,683,0
|
|
20241114,174600,34548539,683,683,683,683,0
|
|
20241114,174500,34548539,683,683,683,683,0
|
|
20241114,174400,34548539,683,683,683,683,0
|
|
20241114,174300,34548539,683,683,683,683,0
|
|
20241114,174200,34548539,683,683,683,683,0
|
|
20241114,174100,34548539,683,683,683,683,0
|
|
20241114,174000,34548539,683,683,683,683,0
|
|
20241114,173900,34548539,683,683,683,683,0
|
|
20241114,173800,34548539,683,683,683,683,0
|
|
20241114,173700,34548539,683,683,683,683,0
|
|
20241114,173600,34548539,683,683,683,683,0
|
|
20241114,173500,34548539,683,683,683,683,0
|
|
20241114,173400,34548539,683,683,683,683,0
|
|
20241114,173300,34548539,683,683,683,683,0
|
|
20241114,173200,34548539,683,683,683,683,834
|
|
20241114,173100,34548539,683,683,683,683,0
|
|
20241114,173000,34548539,683,683,683,683,0
|
|
20241114,172900,34548539,683,683,683,683,0
|
|
20241114,172800,34548539,683,683,683,683,0
|
|
20241114,172700,34548539,683,683,683,683,0
|
|
20241114,172600,34548539,683,683,683,683,0
|
|
20241114,172500,34548539,683,683,683,683,0
|
|
20241114,172400,34548539,683,683,683,683,0
|
|
20241114,172300,34548539,683,683,683,683,0
|
|
20241114,172200,34548539,683,683,683,683,0
|
|
20241114,172100,34548539,683,683,683,683,0
|
|
20241114,172000,34548539,683,683,683,683,0
|
|
20241114,171900,34548539,683,683,683,683,0
|
|
20241114,171800,34548539,683,683,683,683,0
|
|
20241114,171700,34548539,683,683,683,683,0
|
|
20241114,171600,34548539,683,683,683,683,0
|
|
20241114,171500,34548539,683,683,683,683,0
|
|
20241114,171400,34548539,683,683,683,683,0
|
|
20241114,171300,34548539,683,683,683,683,0
|
|
20241114,171200,34548539,683,683,683,683,0
|
|
20241114,171100,34548539,683,683,683,683,0
|
|
20241114,171000,34548539,683,683,683,683,0
|
|
20241114,170900,34548539,683,683,683,683,0
|
|
20241114,170800,34548539,683,683,683,683,0
|
|
20241114,170700,34548539,683,683,683,683,0
|
|
20241114,170600,34548539,683,683,683,683,0
|
|
20241114,170500,34548539,683,683,683,683,0
|
|
20241114,170400,34548539,683,683,683,683,0
|
|
20241114,170300,34548539,683,683,683,683,0
|
|
20241114,170200,34548539,683,683,683,683,834
|
|
20241114,170100,34548539,683,683,683,683,0
|
|
20241114,170000,34548539,683,683,683,683,0
|
|
20241114,165900,34548539,683,683,683,683,0
|
|
20241114,165800,34548539,683,683,683,683,0
|
|
20241114,165700,34548539,683,683,683,683,0
|
|
20241114,165600,34548539,683,683,683,683,0
|
|
20241114,165500,34548539,683,683,683,683,0
|
|
20241114,165400,34548539,683,683,683,683,0
|
|
20241114,165300,34548539,683,683,683,683,0
|
|
20241114,165200,34548539,683,683,683,683,0
|
|
20241114,165100,34548539,683,683,683,683,0
|
|
20241114,165000,34548539,683,683,683,683,0
|
|
20241114,164900,34548539,683,683,683,683,0
|
|
20241114,164800,34548539,683,683,683,683,0
|
|
20241114,164700,34548539,683,683,683,683,0
|
|
20241114,164600,34548539,683,683,683,683,0
|
|
20241114,164500,34548539,683,683,683,683,0
|
|
20241114,164400,34548539,683,683,683,683,0
|
|
20241114,164300,34548539,683,683,683,683,0
|
|
20241114,164200,34548539,683,683,683,683,0
|
|
20241114,164100,34548539,683,683,683,683,0
|
|
20241114,164000,34548539,683,683,683,683,0
|
|
20241114,163900,34548539,683,683,683,683,0
|
|
20241114,163800,34548539,683,683,683,683,0
|
|
20241114,163700,34548539,683,683,683,683,0
|
|
20241114,163600,34548539,683,683,683,683,0
|
|
20241114,163500,34548539,683,683,683,683,0
|
|
20241114,163400,34548539,683,683,683,683,0
|
|
20241114,163300,34548539,683,683,683,683,0
|
|
20241114,163200,34548539,683,683,683,683,834
|
|
20241114,163100,34548539,683,683,683,683,0
|
|
20241114,163000,34548539,683,683,683,683,834
|
|
20241114,162900,33978917,683,683,683,683,0
|
|
20241114,162800,33978917,683,683,683,683,0
|
|
20241114,162700,33978917,683,683,683,683,0
|
|
20241114,162600,33978917,683,683,683,683,0
|
|
20241114,162500,33978917,683,683,683,683,0
|
|
20241114,162400,33978917,683,683,683,683,0
|
|
20241114,162300,33978917,683,683,683,683,0
|
|
20241114,162200,33978917,683,683,683,683,0
|
|
20241114,162100,33978917,683,683,683,683,0
|
|
20241114,162000,33978917,683,683,683,683,0
|
|
20241114,161900,33978917,683,683,683,683,0
|
|
20241114,161800,33978917,683,683,683,683,0
|
|
20241114,161700,33978917,683,683,683,683,0
|
|
20241114,161600,33978917,683,683,683,683,0
|
|
20241114,161500,33978917,683,683,683,683,0
|
|
20241114,161400,33978917,683,683,683,683,0
|
|
20241114,161300,33978917,683,683,683,683,0
|
|
20241114,161200,33978917,683,683,683,683,0
|
|
20241114,161100,33978917,683,683,683,683,0
|
|
20241114,161000,33978917,683,683,683,683,0
|
|
20241114,160900,33978917,683,683,683,683,5
|
|
20241114,160800,33975502,683,683,683,683,0
|
|
20241114,160700,33975502,683,683,683,683,1
|
|
20241114,160600,33974819,681,675,681,675,6
|
|
20241114,160500,33970751,681,681,681,681,0
|
|
20241114,160400,33970751,681,681,681,681,0
|
|
20241114,160300,33970751,681,681,681,681,0
|
|
20241114,160200,33970751,681,677,681,673,68
|
|
20241114,160100,33924629,685,685,685,685,0
|
|
20241114,160000,33924629,685,685,685,685,0
|
|
20241114,155900,33924629,685,685,685,685,0
|
|
20241114,155800,33924629,685,685,685,685,0
|
|
20241114,155700,33924629,685,685,685,685,0
|
|
20241114,155600,33924629,685,685,685,685,0
|
|
20241114,155500,33924629,685,685,685,685,0
|
|
20241114,155400,33924629,685,685,685,685,0
|
|
20241114,155300,33924629,685,685,685,685,0
|
|
20241114,155200,33924629,685,679,685,679,280
|
|
20241114,155100,33733382,677,681,681,669,9295
|
|
20241114,155000,27474363,683,681,683,681,2
|
|
20241114,154900,27472999,681,681,681,681,0
|
|
20241114,154800,27472999,681,681,681,681,0
|
|
20241114,154700,27472999,681,681,681,681,0
|
|
20241114,154600,27472999,681,681,681,681,0
|
|
20241114,154500,27472999,681,681,681,681,0
|
|
20241114,154400,27472999,681,681,681,681,0
|
|
20241114,154300,27472999,681,682,682,681,2100
|
|
20241114,154200,26041897,683,683,683,683,0
|
|
20241114,154100,26041897,683,683,683,683,0
|
|
20241114,154000,26041897,683,683,683,683,0
|
|
20241114,153900,26041897,683,683,683,683,0
|
|
20241114,153800,26041897,683,683,683,683,0
|
|
20241114,153700,26041897,683,683,683,683,0
|
|
20241114,153600,26041897,683,683,683,683,65
|
|
20241114,153500,25997502,683,683,683,683,0
|
|
20241114,153400,25997502,683,683,683,683,0
|
|
20241114,153300,25997502,683,683,683,683,0
|
|
20241114,153200,25997502,683,683,683,683,0
|
|
20241114,153100,25997502,683,683,683,683,0
|
|
20241114,153000,25997502,683,683,683,683,0
|
|
20241114,152900,25997502,683,683,683,683,10
|
|
20241114,152800,25990672,682,682,682,682,10
|
|
20241114,152700,25983852,687,687,687,687,0
|
|
20241114,152600,25983852,687,687,687,687,0
|
|
20241114,152500,25983852,687,687,687,687,0
|
|
20241114,152400,25983852,687,687,687,687,0
|
|
20241114,152300,25983852,687,687,687,687,0
|
|
20241114,152200,25983852,687,687,687,687,0
|
|
20241114,152100,25983852,687,687,687,687,0
|
|
20241114,152000,25983852,687,687,687,687,0
|
|
20241114,151900,25983852,687,687,687,687,0
|
|
20241114,151800,25983852,687,687,687,687,0
|
|
20241114,151700,25983852,687,687,687,687,0
|
|
20241114,151600,25983852,687,687,687,687,2504
|
|
20241114,151500,24263604,687,687,687,687,0
|
|
20241114,151400,24263604,687,687,687,687,11
|
|
20241114,151300,24256047,687,687,687,687,314
|
|
20241114,151200,24040329,687,687,687,687,0
|
|
20241114,151100,24040329,687,686,687,686,1514
|
|
20241114,151000,23001718,686,686,686,686,13
|
|
20241114,150900,22992800,686,686,686,686,0
|
|
20241114,150800,22992800,686,686,686,686,0
|
|
20241114,150700,22992800,686,686,686,686,0
|
|
20241114,150600,22992800,686,686,686,686,0
|
|
20241114,150500,22992800,686,686,686,686,0
|
|
20241114,150400,22992800,686,686,686,686,30
|
|
20241114,150300,22972220,686,686,686,686,0
|
|
20241114,150200,22972220,686,686,686,686,0
|
|
20241114,150100,22972220,686,686,686,686,0
|
|
20241114,150000,22972220,686,686,686,686,0
|
|
20241114,145900,22972220,686,686,686,686,0
|
|
20241114,145800,22972220,686,686,686,686,0
|
|
20241114,145700,22972220,686,686,686,686,0
|
|
20241114,145600,22972220,686,686,686,686,0
|
|
20241114,145500,22972220,686,686,686,686,0
|
|
20241114,145400,22972220,686,686,686,686,0
|
|
20241114,145300,22972220,686,686,686,686,0
|
|
20241114,145200,22972220,686,686,686,686,0
|
|
20241114,145100,22972220,686,686,686,686,0
|
|
20241114,145000,22972220,686,686,686,686,0
|
|
20241114,144900,22972220,686,686,686,686,0
|
|
20241114,144800,22972220,686,686,686,686,0
|
|
20241114,144700,22972220,686,686,686,686,0
|
|
20241114,144600,22972220,686,686,686,686,0
|
|
20241114,144500,22972220,686,686,686,686,0
|
|
20241114,144400,22972220,686,686,686,686,0
|
|
20241114,144300,22972220,686,686,686,686,0
|
|
20241114,144200,22972220,686,686,686,686,0
|
|
20241114,144100,22972220,686,686,686,686,0
|
|
20241114,144000,22972220,686,686,686,686,0
|
|
20241114,143900,22972220,686,686,686,686,0
|
|
20241114,143800,22972220,686,686,686,686,1
|
|
20241114,143700,22971534,682,682,682,682,11
|
|
20241114,143600,22964032,686,686,686,686,0
|
|
20241114,143500,22964032,686,686,686,686,0
|
|
20241114,143400,22964032,686,686,686,686,0
|
|
20241114,143300,22964032,686,686,686,686,0
|
|
20241114,143200,22964032,686,686,686,686,0
|
|
20241114,143100,22964032,686,686,686,686,0
|
|
20241114,143000,22964032,686,686,686,686,0
|
|
20241114,142900,22964032,686,686,686,686,0
|
|
20241114,142800,22964032,686,686,686,686,0
|
|
20241114,142700,22964032,686,686,686,686,1
|
|
20241114,142600,22963346,682,682,686,682,25
|
|
20241114,142500,22946252,682,684,687,682,202
|
|
20241114,142400,22807974,684,684,684,684,3
|
|
20241114,142300,22805922,684,684,684,684,0
|
|
20241114,142200,22805922,684,684,684,684,0
|
|
20241114,142100,22805922,684,684,684,684,0
|
|
20241114,142000,22805922,684,684,684,684,0
|
|
20241114,141900,22805922,684,684,684,684,0
|
|
20241114,141800,22805922,684,684,684,684,0
|
|
20241114,141700,22805922,684,680,684,680,11
|
|
20241114,141600,22798438,680,680,680,680,10
|
|
20241114,141500,22791638,686,686,686,686,10
|
|
20241114,141400,22784778,687,684,687,684,2000
|
|
20241114,141300,21414850,684,684,684,684,0
|
|
20241114,141200,21414850,684,684,684,684,0
|
|
20241114,141100,21414850,684,684,684,684,0
|
|
20241114,141000,21414850,684,684,684,684,0
|
|
20241114,140900,21414850,684,684,684,684,0
|
|
20241114,140800,21414850,684,684,684,684,0
|
|
20241114,140700,21414850,684,684,684,684,1
|
|
20241114,140600,21414166,683,683,683,683,0
|
|
20241114,140500,21414166,683,683,683,683,0
|
|
20241114,140400,21414166,683,683,683,683,0
|
|
20241114,140300,21414166,683,683,683,683,0
|
|
20241114,140200,21414166,683,683,683,683,1460
|
|
20241114,140100,20416986,683,683,683,683,0
|
|
20241114,140000,20416986,683,683,683,683,0
|
|
20241114,135900,20416986,683,683,683,683,0
|
|
20241114,135800,20416986,683,683,683,683,0
|
|
20241114,135700,20416986,683,683,683,683,0
|
|
20241114,135600,20416986,683,683,683,683,0
|
|
20241114,135500,20416986,683,680,683,679,8
|
|
20241114,135400,20411544,683,683,683,683,1
|
|
20241114,135300,20410861,680,683,683,680,52
|
|
20241114,135200,20375357,685,685,685,685,0
|
|
20241114,135100,20375357,685,685,685,685,0
|
|
20241114,135000,20375357,685,685,685,685,0
|
|
20241114,134900,20375357,685,685,685,685,0
|
|
20241114,134800,20375357,685,685,685,685,0
|
|
20241114,134700,20375357,685,685,685,685,0
|
|
20241114,134600,20375357,685,685,685,685,0
|
|
20241114,134500,20375357,685,685,685,685,0
|
|
20241114,134400,20375357,685,685,685,685,0
|
|
20241114,134300,20375357,685,685,685,685,0
|
|
20241114,134200,20375357,685,685,685,685,0
|
|
20241114,134100,20375357,685,685,685,685,0
|
|
20241114,134000,20375357,685,680,685,680,13
|
|
20241114,133900,20366502,685,685,685,685,0
|
|
20241114,133800,20366502,685,685,685,685,0
|
|
20241114,133700,20366502,685,685,685,685,0
|
|
20241114,133600,20366502,685,684,685,684,1000
|
|
20241114,133500,19682184,685,685,685,685,0
|
|
20241114,133400,19682184,685,685,685,685,0
|
|
20241114,133300,19682184,685,685,685,685,0
|
|
20241114,133200,19682184,685,685,685,685,0
|
|
20241114,133100,19682184,685,680,685,680,3972
|
|
20241114,133000,16967281,680,680,680,680,3001
|
|
20241114,132900,14926601,677,678,678,677,2757
|
|
20241114,132800,13057466,680,680,680,680,0
|
|
20241114,132700,13057466,680,680,680,680,0
|
|
20241114,132600,13057466,680,680,680,680,0
|
|
20241114,132500,13057466,680,680,680,680,1
|
|
20241114,132400,13056786,679,679,679,679,10
|
|
20241114,132300,13049996,680,680,680,680,0
|
|
20241114,132200,13049996,680,680,680,680,0
|
|
20241114,132100,13049996,680,680,680,680,0
|
|
20241114,132000,13049996,680,680,680,680,11
|
|
20241114,131900,13042516,679,679,679,679,20
|
|
20241114,131800,13028936,679,680,680,679,2159
|
|
20241114,131700,11560916,685,685,685,685,0
|
|
20241114,131600,11560916,685,685,685,685,0
|
|
20241114,131500,11560916,685,685,685,685,0
|
|
20241114,131400,11560916,685,685,685,685,0
|
|
20241114,131300,11560916,685,685,685,685,0
|
|
20241114,131200,11560916,685,685,685,685,0
|
|
20241114,131100,11560916,685,685,685,685,0
|
|
20241114,131000,11560916,685,685,685,685,0
|
|
20241114,130900,11560916,685,685,685,685,0
|
|
20241114,130800,11560916,685,685,685,685,20
|
|
20241114,130700,11547216,680,680,680,680,0
|
|
20241114,130600,11547216,680,680,680,680,0
|
|
20241114,130500,11547216,680,680,680,680,0
|
|
20241114,130400,11547216,680,680,680,680,0
|
|
20241114,130300,11547216,680,680,680,680,0
|
|
20241114,130200,11547216,680,680,680,680,10
|
|
20241114,130100,11540416,680,680,680,680,10
|
|
20241114,130000,11533616,685,685,685,685,0
|
|
20241114,125900,11533616,685,685,685,685,0
|
|
20241114,125800,11533616,685,685,685,685,0
|
|
20241114,125700,11533616,685,685,685,685,0
|
|
20241114,125600,11533616,685,685,685,685,0
|
|
20241114,125500,11533616,685,685,685,685,0
|
|
20241114,125400,11533616,685,685,685,685,0
|
|
20241114,125300,11533616,685,685,685,685,0
|
|
20241114,125200,11533616,685,685,685,685,0
|
|
20241114,125100,11533616,685,685,685,685,0
|
|
20241114,125000,11533616,685,685,685,685,0
|
|
20241114,124900,11533616,685,685,685,685,0
|
|
20241114,124800,11533616,685,683,685,683,300
|
|
20241114,124700,11328472,683,683,683,683,0
|
|
20241114,124600,11328472,683,683,683,683,0
|
|
20241114,124500,11328472,683,683,683,683,0
|
|
20241114,124400,11328472,683,683,683,683,0
|
|
20241114,124300,11328472,683,683,683,683,0
|
|
20241114,124200,11328472,683,683,683,683,1
|
|
20241114,124100,11327789,678,678,678,678,0
|
|
20241114,124000,11327789,678,679,679,678,360
|
|
20241114,123900,11083582,679,679,679,679,13
|
|
20241114,123800,11074755,683,683,683,683,0
|
|
20241114,123700,11074755,683,683,683,683,0
|
|
20241114,123600,11074755,683,683,683,683,0
|
|
20241114,123500,11074755,683,683,683,683,0
|
|
20241114,123400,11074755,683,683,683,683,0
|
|
20241114,123300,11074755,683,683,683,683,0
|
|
20241114,123200,11074755,683,683,683,683,0
|
|
20241114,123100,11074755,683,683,683,683,0
|
|
20241114,123000,11074755,683,683,683,683,0
|
|
20241114,122900,11074755,683,683,683,683,0
|
|
20241114,122800,11074755,683,683,683,683,0
|
|
20241114,122700,11074755,683,683,683,683,0
|
|
20241114,122600,11074755,683,683,683,683,0
|
|
20241114,122500,11074755,683,683,683,683,0
|
|
20241114,122400,11074755,683,683,683,683,0
|
|
20241114,122300,11074755,683,683,683,683,0
|
|
20241114,122200,11074755,683,683,683,683,0
|
|
20241114,122100,11074755,683,683,683,683,0
|
|
20241114,122000,11074755,683,683,683,683,0
|
|
20241114,121900,11074755,683,683,683,683,1
|
|
20241114,121800,11074072,683,683,683,683,0
|
|
20241114,121700,11074072,683,683,683,683,0
|
|
20241114,121600,11074072,683,683,683,683,0
|
|
20241114,121500,11074072,683,683,683,683,0
|
|
20241114,121400,11074072,683,683,683,683,0
|
|
20241114,121300,11074072,683,683,683,683,0
|
|
20241114,121200,11074072,683,683,683,683,0
|
|
20241114,121100,11074072,683,683,683,683,50
|
|
20241114,121000,11039922,683,683,683,683,0
|
|
20241114,120900,11039922,683,683,683,683,0
|
|
20241114,120800,11039922,683,683,683,683,0
|
|
20241114,120700,11039922,683,683,683,683,0
|
|
20241114,120600,11039922,683,683,683,683,0
|
|
20241114,120500,11039922,683,683,683,683,0
|
|
20241114,120400,11039922,683,683,683,683,0
|
|
20241114,120300,11039922,683,683,683,683,0
|
|
20241114,120200,11039922,683,683,683,683,0
|
|
20241114,120100,11039922,683,683,683,683,0
|
|
20241114,120000,11039922,683,675,683,675,2
|
|
20241114,115900,11038564,675,676,676,675,100
|
|
20241114,115800,10971054,681,681,681,681,0
|
|
20241114,115700,10971054,681,681,681,681,0
|
|
20241114,115600,10971054,681,681,681,681,0
|
|
20241114,115500,10971054,681,681,681,681,0
|
|
20241114,115400,10971054,681,681,681,681,0
|
|
20241114,115300,10971054,681,681,681,681,0
|
|
20241114,115200,10971054,681,675,681,675,2
|
|
20241114,115100,10969698,674,674,674,674,0
|
|
20241114,115000,10969698,674,674,674,674,0
|
|
20241114,114900,10969698,674,674,674,674,0
|
|
20241114,114800,10969698,674,678,678,674,4834
|
|
20241114,114700,7702586,679,679,679,679,0
|
|
20241114,114600,7702586,679,679,679,679,0
|
|
20241114,114500,7702586,679,679,679,679,10
|
|
20241114,114400,7695796,685,685,685,685,0
|
|
20241114,114300,7695796,685,685,685,685,0
|
|
20241114,114200,7695796,685,685,685,685,0
|
|
20241114,114100,7695796,685,682,685,682,300
|
|
20241114,114000,7491158,677,677,677,677,0
|
|
20241114,113900,7491158,677,677,677,677,0
|
|
20241114,113800,7491158,677,677,677,677,0
|
|
20241114,113700,7491158,677,679,679,677,517
|
|
20241114,113600,7140797,680,680,680,680,0
|
|
20241114,113500,7140797,680,680,680,680,0
|
|
20241114,113400,7140797,680,680,680,680,0
|
|
20241114,113300,7140797,680,680,680,680,0
|
|
20241114,113200,7140797,680,680,680,680,0
|
|
20241114,113100,7140797,680,680,680,680,0
|
|
20241114,113000,7140797,680,680,680,680,0
|
|
20241114,112900,7140797,680,680,680,680,0
|
|
20241114,112800,7140797,680,680,680,680,0
|
|
20241114,112700,7140797,680,680,680,680,10
|
|
20241114,112600,7133997,681,681,681,681,7
|
|
20241114,112500,7129230,683,683,683,683,0
|
|
20241114,112400,7129230,683,683,683,683,0
|
|
20241114,112300,7129230,683,683,683,683,0
|
|
20241114,112200,7129230,683,683,683,683,0
|
|
20241114,112100,7129230,683,683,683,683,0
|
|
20241114,112000,7129230,683,683,683,683,0
|
|
20241114,111900,7129230,683,683,683,683,0
|
|
20241114,111800,7129230,683,683,683,683,0
|
|
20241114,111700,7129230,683,683,683,683,0
|
|
20241114,111600,7129230,683,683,683,683,0
|
|
20241114,111500,7129230,683,683,683,683,0
|
|
20241114,111400,7129230,683,683,683,683,0
|
|
20241114,111300,7129230,683,683,683,683,0
|
|
20241114,111200,7129230,683,683,683,683,0
|
|
20241114,111100,7129230,683,683,683,683,0
|
|
20241114,111000,7129230,683,683,683,683,0
|
|
20241114,110900,7129230,683,684,684,683,2
|
|
20241114,110800,7127863,677,679,679,677,500
|
|
20241114,110700,6789033,680,684,684,680,1000
|
|
20241114,110600,6106728,685,685,685,685,3
|
|
20241114,110500,6104673,685,685,685,685,2
|
|
20241114,110400,6103303,683,686,686,683,2491
|
|
20241114,110300,4397087,687,687,687,687,0
|
|
20241114,110200,4397087,687,687,687,687,0
|
|
20241114,110100,4397087,687,687,687,687,0
|
|
20241114,110000,4397087,687,687,687,687,180
|
|
20241114,105900,4273427,687,687,687,687,0
|
|
20241114,105800,4273427,687,687,687,687,0
|
|
20241114,105700,4273427,687,687,687,687,0
|
|
20241114,105600,4273427,687,687,687,687,0
|
|
20241114,105500,4273427,687,687,687,687,0
|
|
20241114,105400,4273427,687,687,687,687,0
|
|
20241114,105300,4273427,687,687,687,687,0
|
|
20241114,105200,4273427,687,687,687,687,0
|
|
20241114,105100,4273427,687,687,687,687,0
|
|
20241114,105000,4273427,687,688,688,687,50
|
|
20241114,104900,4239057,689,689,689,689,0
|
|
20241114,104800,4239057,689,689,689,689,0
|
|
20241114,104700,4239057,689,689,689,689,3
|
|
20241114,104600,4236990,689,689,689,689,20
|
|
20241114,104500,4223210,689,689,689,689,0
|
|
20241114,104400,4223210,689,689,689,689,8
|
|
20241114,104300,4217698,686,686,686,686,6
|
|
20241114,104200,4213582,688,688,688,688,0
|
|
20241114,104100,4213582,688,688,688,688,0
|
|
20241114,104000,4213582,688,689,689,688,485
|
|
20241114,103900,3879629,689,689,689,689,0
|
|
20241114,103800,3879629,689,689,689,689,30
|
|
20241114,103700,3858959,686,686,686,686,0
|
|
20241114,103600,3858959,686,686,686,686,0
|
|
20241114,103500,3858959,686,686,686,686,0
|
|
20241114,103400,3858959,686,686,686,686,0
|
|
20241114,103300,3858959,686,691,691,686,1091
|
|
20241114,103200,3109643,697,697,697,697,0
|
|
20241114,103100,3109643,697,697,697,697,0
|
|
20241114,103000,3109643,697,697,697,697,0
|
|
20241114,102900,3109643,697,693,698,693,1102
|
|
20241114,102800,2342287,693,693,693,693,0
|
|
20241114,102700,2342287,693,693,693,693,0
|
|
20241114,102600,2342287,693,693,693,693,1
|
|
20241114,102500,2341594,690,690,690,690,34
|
|
20241114,102400,2318134,693,693,693,693,0
|
|
20241114,102300,2318134,693,693,693,693,0
|
|
20241114,102200,2318134,693,693,693,693,0
|
|
20241114,102100,2318134,693,693,693,693,5
|
|
20241114,102000,2314669,693,693,693,693,0
|
|
20241114,101900,2314669,693,693,693,693,0
|
|
20241114,101800,2314669,693,693,693,693,10
|
|
20241114,101700,2307739,690,690,690,690,0
|
|
20241114,101600,2307739,690,693,693,690,325
|
|
20241114,101500,2083486,692,692,692,692,587
|
|
20241114,101400,1677282,692,692,692,692,0
|
|
20241114,101300,1677282,692,692,692,692,0
|
|
20241114,101200,1677282,692,692,692,692,1
|
|
20241114,101100,1676590,688,688,688,688,50
|
|
20241114,101000,1642190,692,692,692,692,0
|
|
20241114,100900,1642190,692,691,692,691,100
|
|
20241114,100800,1573089,691,691,691,691,0
|
|
20241114,100700,1573089,691,691,691,691,0
|
|
20241114,100600,1573089,691,691,691,691,1
|
|
20241114,100500,1572398,690,689,690,689,204
|
|
20241114,100400,1431742,689,689,689,689,0
|
|
20241114,100300,1431742,689,689,689,689,0
|
|
20241114,100200,1431742,689,689,689,689,0
|
|
20241114,100100,1431742,689,689,689,689,0
|
|
20241114,100000,1431742,689,689,689,689,2078
|