595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185200,213581185,842,842,842,842,1573
|
|
20241107,185100,213581185,842,842,842,842,0
|
|
20241107,185000,213581185,842,842,842,842,0
|
|
20241107,184900,213581185,842,842,842,842,0
|
|
20241107,184800,213581185,842,842,842,842,0
|
|
20241107,184700,213581185,842,842,842,842,0
|
|
20241107,184600,213581185,842,842,842,842,0
|
|
20241107,184500,213581185,842,842,842,842,0
|
|
20241107,184400,213581185,842,842,842,842,0
|
|
20241107,184300,213581185,842,842,842,842,0
|
|
20241107,184200,213581185,842,842,842,842,0
|
|
20241107,184100,213581185,842,842,842,842,0
|
|
20241107,184000,213581185,842,842,842,842,0
|
|
20241107,183900,213581185,842,842,842,842,0
|
|
20241107,183800,213581185,842,842,842,842,0
|
|
20241107,183700,213581185,842,842,842,842,0
|
|
20241107,183600,213581185,842,842,842,842,0
|
|
20241107,183500,213581185,842,842,842,842,0
|
|
20241107,183400,213581185,842,842,842,842,0
|
|
20241107,183300,213581185,842,842,842,842,0
|
|
20241107,183200,213581185,842,842,842,842,0
|
|
20241107,183100,213581185,842,842,842,842,0
|
|
20241107,183000,213581185,842,842,842,842,0
|
|
20241107,182900,213581185,842,842,842,842,0
|
|
20241107,182800,213581185,842,842,842,842,0
|
|
20241107,182700,213581185,842,842,842,842,0
|
|
20241107,182600,213581185,842,842,842,842,0
|
|
20241107,182500,213581185,842,842,842,842,0
|
|
20241107,182400,213581185,842,842,842,842,0
|
|
20241107,182300,213581185,842,842,842,842,0
|
|
20241107,182200,213581185,842,842,842,842,1573
|
|
20241107,182100,213581185,842,842,842,842,0
|
|
20241107,182000,213581185,842,842,842,842,0
|
|
20241107,181900,213581185,842,842,842,842,0
|
|
20241107,181800,213581185,842,842,842,842,0
|
|
20241107,181700,213581185,842,842,842,842,0
|
|
20241107,181600,213581185,842,842,842,842,0
|
|
20241107,181500,213581185,842,842,842,842,0
|
|
20241107,181400,213581185,842,842,842,842,0
|
|
20241107,181300,213581185,842,842,842,842,0
|
|
20241107,181200,213581185,842,842,842,842,0
|
|
20241107,181100,213581185,842,842,842,842,0
|
|
20241107,181000,213581185,842,842,842,842,0
|
|
20241107,180900,213581185,842,842,842,842,0
|
|
20241107,180800,213581185,842,842,842,842,0
|
|
20241107,180700,213581185,842,842,842,842,0
|
|
20241107,180600,213581185,842,842,842,842,0
|
|
20241107,180500,213581185,842,842,842,842,0
|
|
20241107,180400,213581185,842,842,842,842,0
|
|
20241107,180300,213581185,842,842,842,842,0
|
|
20241107,180200,213581185,842,842,842,842,0
|
|
20241107,180100,213581185,842,842,842,842,0
|
|
20241107,180000,213581185,842,842,842,842,0
|
|
20241107,175900,213581185,842,842,842,842,0
|
|
20241107,175800,213581185,842,842,842,842,0
|
|
20241107,175700,213581185,842,842,842,842,0
|
|
20241107,175600,213581185,842,842,842,842,0
|
|
20241107,175500,213581185,842,842,842,842,0
|
|
20241107,175400,213581185,842,842,842,842,0
|
|
20241107,175300,213581185,842,842,842,842,0
|
|
20241107,175200,213581185,842,842,842,842,1573
|
|
20241107,175100,213581185,842,842,842,842,0
|
|
20241107,175000,213581185,842,842,842,842,0
|
|
20241107,174900,213581185,842,842,842,842,0
|
|
20241107,174800,213581185,842,842,842,842,0
|
|
20241107,174700,213581185,842,842,842,842,0
|
|
20241107,174600,213581185,842,842,842,842,0
|
|
20241107,174500,213581185,842,842,842,842,0
|
|
20241107,174400,213581185,842,842,842,842,0
|
|
20241107,174300,213581185,842,842,842,842,0
|
|
20241107,174200,213581185,842,842,842,842,0
|
|
20241107,174100,213581185,842,842,842,842,0
|
|
20241107,174000,213581185,842,842,842,842,0
|
|
20241107,173900,213581185,842,842,842,842,0
|
|
20241107,173800,213581185,842,842,842,842,0
|
|
20241107,173700,213581185,842,842,842,842,0
|
|
20241107,173600,213581185,842,842,842,842,0
|
|
20241107,173500,213581185,842,842,842,842,0
|
|
20241107,173400,213581185,842,842,842,842,0
|
|
20241107,173300,213581185,842,842,842,842,0
|
|
20241107,173200,213581185,842,842,842,842,0
|
|
20241107,173100,213581185,842,842,842,842,0
|
|
20241107,173000,213581185,842,842,842,842,0
|
|
20241107,172900,213581185,842,842,842,842,0
|
|
20241107,172800,213581185,842,842,842,842,0
|
|
20241107,172700,213581185,842,842,842,842,0
|
|
20241107,172600,213581185,842,842,842,842,0
|
|
20241107,172500,213581185,842,842,842,842,0
|
|
20241107,172400,213581185,842,842,842,842,0
|
|
20241107,172300,213581185,842,842,842,842,0
|
|
20241107,172200,213581185,842,842,842,842,1573
|
|
20241107,172100,213581185,842,842,842,842,0
|
|
20241107,172000,213581185,842,842,842,842,0
|
|
20241107,171900,213581185,842,842,842,842,0
|
|
20241107,171800,213581185,842,842,842,842,0
|
|
20241107,171700,213581185,842,842,842,842,0
|
|
20241107,171600,213581185,842,842,842,842,0
|
|
20241107,171500,213581185,842,842,842,842,0
|
|
20241107,171400,213581185,842,842,842,842,0
|
|
20241107,171300,213581185,842,842,842,842,0
|
|
20241107,171200,213581185,842,842,842,842,0
|
|
20241107,171100,213581185,842,842,842,842,0
|
|
20241107,171000,213581185,842,842,842,842,0
|
|
20241107,170900,213581185,842,842,842,842,0
|
|
20241107,170800,213581185,842,842,842,842,0
|
|
20241107,170700,213581185,842,842,842,842,0
|
|
20241107,170600,213581185,842,842,842,842,0
|
|
20241107,170500,213581185,842,842,842,842,0
|
|
20241107,170400,213581185,842,842,842,842,0
|
|
20241107,170300,213581185,842,842,842,842,0
|
|
20241107,170200,213581185,842,842,842,842,0
|
|
20241107,170100,213581185,842,842,842,842,0
|
|
20241107,170000,213581185,842,842,842,842,0
|
|
20241107,165900,213581185,842,842,842,842,0
|
|
20241107,165800,213581185,842,842,842,842,0
|
|
20241107,165700,213581185,842,842,842,842,0
|
|
20241107,165600,213581185,842,842,842,842,0
|
|
20241107,165500,213581185,842,842,842,842,0
|
|
20241107,165400,213581185,842,842,842,842,0
|
|
20241107,165300,213581185,842,842,842,842,0
|
|
20241107,165200,213581185,842,842,842,842,1573
|
|
20241107,165100,213581185,842,842,842,842,0
|
|
20241107,165000,213581185,842,842,842,842,0
|
|
20241107,164900,213581185,842,842,842,842,0
|
|
20241107,164800,213581185,842,842,842,842,0
|
|
20241107,164700,213581185,842,842,842,842,0
|
|
20241107,164600,213581185,842,842,842,842,0
|
|
20241107,164500,213581185,842,842,842,842,0
|
|
20241107,164400,213581185,842,842,842,842,0
|
|
20241107,164300,213581185,842,842,842,842,0
|
|
20241107,164200,213581185,842,842,842,842,0
|
|
20241107,164100,213581185,842,842,842,842,0
|
|
20241107,164000,213581185,842,842,842,842,0
|
|
20241107,163900,213581185,842,842,842,842,0
|
|
20241107,163800,213581185,842,842,842,842,0
|
|
20241107,163700,213581185,842,842,842,842,0
|
|
20241107,163600,213581185,842,842,842,842,0
|
|
20241107,163500,213581185,842,842,842,842,0
|
|
20241107,163400,213581185,842,842,842,842,0
|
|
20241107,163300,213581185,842,842,842,842,0
|
|
20241107,163200,213581185,842,842,842,842,0
|
|
20241107,163100,213581185,842,842,842,842,0
|
|
20241107,163000,213581185,842,842,842,842,0
|
|
20241107,162900,213581185,842,842,842,842,0
|
|
20241107,162800,213581185,842,842,842,842,0
|
|
20241107,162700,213581185,842,842,842,842,0
|
|
20241107,162600,213581185,842,842,842,842,0
|
|
20241107,162500,213581185,842,842,842,842,0
|
|
20241107,162400,213581185,842,842,842,842,0
|
|
20241107,162300,213581185,842,842,842,842,0
|
|
20241107,162200,213581185,842,842,842,842,1573
|
|
20241107,162100,213581185,842,842,842,842,0
|
|
20241107,162000,213581185,842,842,842,842,0
|
|
20241107,161900,213581185,842,842,842,842,0
|
|
20241107,161800,213581185,842,842,842,842,0
|
|
20241107,161700,213581185,842,842,842,842,0
|
|
20241107,161600,213581185,842,842,842,842,0
|
|
20241107,161500,213581185,842,842,842,842,0
|
|
20241107,161400,213581185,842,842,842,842,0
|
|
20241107,161300,213581185,842,842,842,842,0
|
|
20241107,161200,213581185,842,842,842,842,0
|
|
20241107,161100,213581185,842,842,842,842,0
|
|
20241107,161000,213581185,842,842,842,842,0
|
|
20241107,160900,213581185,842,842,842,842,0
|
|
20241107,160800,213581185,842,842,842,842,0
|
|
20241107,160700,213581185,842,842,842,842,0
|
|
20241107,160600,213581185,842,842,842,842,0
|
|
20241107,160500,213581185,842,842,842,842,0
|
|
20241107,160400,213581185,842,842,842,842,0
|
|
20241107,160300,213581185,842,842,842,842,0
|
|
20241107,160200,213581185,842,842,842,842,0
|
|
20241107,160100,213581185,842,842,842,842,0
|
|
20241107,160000,213581185,842,842,842,842,0
|
|
20241107,155900,213581185,842,842,842,842,0
|
|
20241107,155800,213581185,842,842,842,842,0
|
|
20241107,155700,213581185,842,842,842,842,0
|
|
20241107,155600,213581185,842,842,842,842,0
|
|
20241107,155500,213581185,842,842,842,842,0
|
|
20241107,155400,213581185,842,842,842,842,0
|
|
20241107,155300,213581185,842,842,842,842,0
|
|
20241107,155200,213581185,842,842,842,842,1573
|
|
20241107,155100,213581185,842,842,842,842,0
|
|
20241107,155000,213581185,842,842,842,842,0
|
|
20241107,154900,213581185,842,842,842,842,0
|
|
20241107,154800,213581185,842,842,842,842,0
|
|
20241107,154700,213581185,842,842,842,842,0
|
|
20241107,154600,213581185,842,842,842,842,0
|
|
20241107,154500,213581185,842,842,842,842,0
|
|
20241107,154400,213581185,842,842,842,842,0
|
|
20241107,154300,213581185,842,842,842,842,0
|
|
20241107,154200,213581185,842,842,842,842,0
|
|
20241107,154100,213581185,842,842,842,842,0
|
|
20241107,154000,213581185,842,842,842,842,0
|
|
20241107,153900,213581185,842,842,842,842,0
|
|
20241107,153800,213581185,842,842,842,842,0
|
|
20241107,153700,213581185,842,842,842,842,0
|
|
20241107,153600,213581185,842,842,842,842,0
|
|
20241107,153500,213581185,842,842,842,842,0
|
|
20241107,153400,213581185,842,842,842,842,0
|
|
20241107,153300,213581185,842,842,842,842,0
|
|
20241107,153200,213581185,842,842,842,842,0
|
|
20241107,153100,213581185,842,842,842,842,0
|
|
20241107,153000,213581185,842,842,842,842,1573
|
|
20241107,152900,212256719,850,850,850,850,0
|
|
20241107,152800,212256719,850,850,850,850,0
|
|
20241107,152700,212256719,850,850,850,850,0
|
|
20241107,152600,212256719,850,850,850,850,0
|
|
20241107,152500,212256719,850,850,850,850,0
|
|
20241107,152400,212256719,850,850,850,850,0
|
|
20241107,152300,212256719,850,850,850,850,0
|
|
20241107,152200,212256719,850,850,850,850,0
|
|
20241107,152100,212256719,850,850,850,850,0
|
|
20241107,152000,212256719,850,850,850,850,0
|
|
20241107,151900,212256719,850,850,850,850,40
|
|
20241107,151800,212222719,849,848,850,848,3576
|
|
20241107,151700,209187173,846,847,847,846,499
|
|
20241107,151600,208764521,847,847,847,847,0
|
|
20241107,151500,208764521,847,847,847,847,0
|
|
20241107,151400,208764521,847,847,847,847,0
|
|
20241107,151300,208764521,847,847,847,847,2
|
|
20241107,151200,208762827,847,847,847,847,1
|
|
20241107,151100,208761980,847,847,847,847,0
|
|
20241107,151000,208761980,847,847,847,847,0
|
|
20241107,150900,208761980,847,847,847,847,0
|
|
20241107,150800,208761980,847,847,847,847,0
|
|
20241107,150700,208761980,847,847,847,847,101
|
|
20241107,150600,208676433,848,848,848,848,0
|
|
20241107,150500,208676433,848,848,848,848,0
|
|
20241107,150400,208676433,848,848,848,848,0
|
|
20241107,150300,208676433,848,848,848,848,0
|
|
20241107,150200,208676433,848,848,848,848,0
|
|
20241107,150100,208676433,848,847,848,847,500
|
|
20241107,150000,208252455,847,847,847,847,0
|
|
20241107,145900,208252455,847,847,847,847,0
|
|
20241107,145800,208252455,847,847,847,847,0
|
|
20241107,145700,208252455,847,847,847,847,0
|
|
20241107,145600,208252455,847,847,847,847,0
|
|
20241107,145500,208252455,847,847,847,847,0
|
|
20241107,145400,208252455,847,847,847,847,0
|
|
20241107,145300,208252455,847,847,847,847,0
|
|
20241107,145200,208252455,847,847,847,847,0
|
|
20241107,145100,208252455,847,847,847,847,0
|
|
20241107,145000,208252455,847,847,847,847,0
|
|
20241107,144900,208252455,847,847,847,847,0
|
|
20241107,144800,208252455,847,848,848,847,13
|
|
20241107,144700,208241433,848,848,848,848,0
|
|
20241107,144600,208241433,848,848,848,848,0
|
|
20241107,144500,208241433,848,848,848,848,500
|
|
20241107,144400,207817433,848,848,848,848,13
|
|
20241107,144300,207806409,848,848,848,848,7
|
|
20241107,144200,207800473,848,847,848,847,110
|
|
20241107,144100,207707204,847,847,847,847,2
|
|
20241107,144000,207705510,847,847,847,847,0
|
|
20241107,143900,207705510,847,847,847,847,0
|
|
20241107,143800,207705510,847,848,848,847,178
|
|
20241107,143700,207554667,847,847,847,847,0
|
|
20241107,143600,207554667,847,847,847,847,0
|
|
20241107,143500,207554667,847,847,847,847,0
|
|
20241107,143400,207554667,847,843,848,843,2003
|
|
20241107,143300,205858902,839,839,839,839,0
|
|
20241107,143200,205858902,839,839,839,839,130
|
|
20241107,143100,205749832,839,839,839,839,0
|
|
20241107,143000,205749832,839,839,839,839,500
|
|
20241107,142900,205330332,839,839,839,839,1303
|
|
20241107,142800,204237115,839,839,839,839,0
|
|
20241107,142700,204237115,839,839,839,839,200
|
|
20241107,142600,204069315,840,840,840,840,5
|
|
20241107,142500,204065115,839,839,839,839,0
|
|
20241107,142400,204065115,839,839,839,839,0
|
|
20241107,142300,204065115,839,839,839,839,1
|
|
20241107,142200,204064276,833,833,833,833,0
|
|
20241107,142100,204064276,833,833,833,833,0
|
|
20241107,142000,204064276,833,833,833,833,0
|
|
20241107,141900,204064276,833,837,840,833,1540
|
|
20241107,141800,202774424,835,835,835,835,2
|
|
20241107,141700,202772754,837,836,837,836,64
|
|
20241107,141600,202719246,836,836,836,836,0
|
|
20241107,141500,202719246,836,836,836,836,1
|
|
20241107,141400,202718410,836,836,836,836,0
|
|
20241107,141300,202718410,836,836,836,836,2
|
|
20241107,141200,202716738,836,836,836,836,0
|
|
20241107,141100,202716738,836,837,837,836,5
|
|
20241107,141000,202712554,837,837,837,837,1
|
|
20241107,140900,202711717,833,833,833,833,0
|
|
20241107,140800,202711717,833,833,833,833,0
|
|
20241107,140700,202711717,833,833,833,833,0
|
|
20241107,140600,202711717,833,835,835,833,744
|
|
20241107,140500,202090629,838,838,838,838,0
|
|
20241107,140400,202090629,838,838,838,838,0
|
|
20241107,140300,202090629,838,838,838,838,0
|
|
20241107,140200,202090629,838,838,838,838,0
|
|
20241107,140100,202090629,838,838,838,838,0
|
|
20241107,140000,202090629,838,838,838,838,0
|
|
20241107,135900,202090629,838,838,838,838,0
|
|
20241107,135800,202090629,838,838,838,838,0
|
|
20241107,135700,202090629,838,838,838,838,0
|
|
20241107,135600,202090629,838,838,838,838,0
|
|
20241107,135500,202090629,838,838,838,838,0
|
|
20241107,135400,202090629,838,838,838,838,0
|
|
20241107,135300,202090629,838,838,838,838,2
|
|
20241107,135200,202088953,835,835,835,835,0
|
|
20241107,135100,202088953,835,835,835,835,0
|
|
20241107,135000,202088953,835,835,835,835,0
|
|
20241107,134900,202088953,835,835,835,835,0
|
|
20241107,134800,202088953,835,835,835,835,4312
|
|
20241107,134700,198488433,833,833,833,833,0
|
|
20241107,134600,198488433,833,833,833,833,935
|
|
20241107,134500,197709578,833,833,833,833,0
|
|
20241107,134400,197709578,833,833,833,833,0
|
|
20241107,134300,197709578,833,833,833,833,0
|
|
20241107,134200,197709578,833,833,833,833,46
|
|
20241107,134100,197671260,833,833,833,833,280
|
|
20241107,134000,197438020,833,833,833,833,0
|
|
20241107,133900,197438020,833,833,833,833,28
|
|
20241107,133800,197414696,834,834,834,834,0
|
|
20241107,133700,197414696,834,834,834,834,0
|
|
20241107,133600,197414696,834,834,834,834,0
|
|
20241107,133500,197414696,834,834,834,834,0
|
|
20241107,133400,197414696,834,834,834,834,88
|
|
20241107,133300,197341304,835,835,835,835,4
|
|
20241107,133200,197337964,835,835,835,835,10
|
|
20241107,133100,197329614,835,835,835,835,0
|
|
20241107,133000,197329614,835,835,835,835,0
|
|
20241107,132900,197329614,835,835,835,835,66
|
|
20241107,132800,197274504,836,836,836,836,0
|
|
20241107,132700,197274504,836,836,836,836,0
|
|
20241107,132600,197274504,836,836,836,836,34
|
|
20241107,132500,197246080,835,835,835,835,0
|
|
20241107,132400,197246080,835,835,835,835,0
|
|
20241107,132300,197246080,835,835,835,835,0
|
|
20241107,132200,197246080,835,835,835,835,1
|
|
20241107,132100,197245245,834,834,834,834,0
|
|
20241107,132000,197245245,834,834,834,834,199
|
|
20241107,131900,197079279,834,834,834,834,3
|
|
20241107,131800,197076777,836,836,836,836,0
|
|
20241107,131700,197076777,836,836,836,836,0
|
|
20241107,131600,197076777,836,836,836,836,0
|
|
20241107,131500,197076777,836,836,836,836,100
|
|
20241107,131400,196993177,836,836,836,835,202
|
|
20241107,131300,196824306,837,837,837,837,0
|
|
20241107,131200,196824306,837,839,839,837,310
|
|
20241107,131100,196564636,839,839,839,839,211
|
|
20241107,131000,196387607,839,839,839,839,0
|
|
20241107,130900,196387607,839,839,839,839,389
|
|
20241107,130800,196061236,839,839,839,839,111
|
|
20241107,130700,195968107,841,841,841,841,616
|
|
20241107,130600,195450051,841,841,841,841,100
|
|
20241107,130500,195365951,841,841,841,841,0
|
|
20241107,130400,195365951,841,841,841,841,42
|
|
20241107,130300,195330629,840,840,840,840,0
|
|
20241107,130200,195330629,840,840,840,840,0
|
|
20241107,130100,195330629,840,840,840,840,0
|
|
20241107,130000,195330629,840,840,840,840,7
|
|
20241107,125900,195324749,842,842,842,842,8
|
|
20241107,125800,195318013,842,842,842,842,0
|
|
20241107,125700,195318013,842,842,842,842,0
|
|
20241107,125600,195318013,842,842,842,841,12
|
|
20241107,125500,195307910,841,841,841,841,0
|
|
20241107,125400,195307910,841,841,841,841,0
|
|
20241107,125300,195307910,841,841,841,841,0
|
|
20241107,125200,195307910,841,841,841,841,1
|
|
20241107,125100,195307069,834,834,834,834,0
|
|
20241107,125000,195307069,834,841,841,834,1619
|
|
20241107,124900,193953955,840,840,840,840,0
|
|
20241107,124800,193953955,840,840,840,840,0
|
|
20241107,124700,193953955,840,840,840,840,0
|
|
20241107,124600,193953955,840,840,840,840,0
|
|
20241107,124500,193953955,840,840,840,840,0
|
|
20241107,124400,193953955,840,840,840,838,162
|
|
20241107,124300,193817931,837,837,837,837,849
|
|
20241107,124200,193107318,837,837,837,837,0
|
|
20241107,124100,193107318,837,837,837,837,0
|
|
20241107,124000,193107318,837,837,837,837,100
|
|
20241107,123900,193023618,837,837,837,837,151
|
|
20241107,123800,192897231,837,837,837,837,0
|
|
20241107,123700,192897231,837,837,837,837,0
|
|
20241107,123600,192897231,837,837,837,837,9198
|
|
20241107,123500,185198505,837,837,837,837,98
|
|
20241107,123400,185116479,837,838,838,837,1200
|
|
20241107,123300,184111900,840,841,841,840,130
|
|
20241107,123200,184002670,842,842,842,842,12
|
|
20241107,123100,183992566,842,843,843,842,1169
|
|
20241107,123000,183007962,848,848,848,848,0
|
|
20241107,122900,183007962,848,848,848,848,0
|
|
20241107,122800,183007962,848,846,848,846,78
|
|
20241107,122700,182941863,845,845,845,845,0
|
|
20241107,122600,182941863,845,845,845,845,95
|
|
20241107,122500,182861588,845,845,845,845,0
|
|
20241107,122400,182861588,845,845,845,845,0
|
|
20241107,122300,182861588,845,845,845,845,500
|
|
20241107,122200,182439088,846,846,846,846,0
|
|
20241107,122100,182439088,846,846,846,846,160
|
|
20241107,122000,182303728,847,847,847,847,500
|
|
20241107,121900,181880228,846,846,846,846,1
|
|
20241107,121800,181879382,845,842,845,842,3931
|
|
20241107,121700,178560279,842,842,842,842,1000
|
|
20241107,121600,177718279,842,842,842,842,0
|
|
20241107,121500,177718279,842,842,842,842,0
|
|
20241107,121400,177718279,842,842,842,842,0
|
|
20241107,121300,177718279,842,842,842,842,0
|
|
20241107,121200,177718279,842,842,842,842,0
|
|
20241107,121100,177718279,842,842,842,842,0
|
|
20241107,121000,177718279,842,842,842,842,5
|
|
20241107,120900,177714069,842,842,842,842,3
|
|
20241107,120800,177711543,842,842,842,842,0
|
|
20241107,120700,177711543,842,842,842,842,0
|
|
20241107,120600,177711543,842,842,842,842,0
|
|
20241107,120500,177711543,842,842,842,842,0
|
|
20241107,120400,177711543,842,842,842,842,0
|
|
20241107,120300,177711543,842,838,842,838,1351
|
|
20241107,120200,176574947,837,836,837,836,10
|
|
20241107,120100,176566578,836,836,836,836,1
|
|
20241107,120000,176565742,836,835,836,833,3602
|
|
20241107,115900,173554523,835,835,835,835,0
|
|
20241107,115800,173554523,835,835,835,835,1
|
|
20241107,115700,173553688,835,835,835,835,3102
|
|
20241107,115600,170963518,828,828,828,828,0
|
|
20241107,115500,170963518,828,828,828,828,0
|
|
20241107,115400,170963518,828,828,828,828,0
|
|
20241107,115300,170963518,828,828,828,828,0
|
|
20241107,115200,170963518,828,828,828,828,0
|
|
20241107,115100,170963518,828,832,832,828,530
|
|
20241107,115000,170523615,839,839,839,839,61
|
|
20241107,114900,170472436,839,839,839,835,3160
|
|
20241107,114800,167821800,840,840,840,840,93
|
|
20241107,114700,167743680,840,839,840,839,1754
|
|
20241107,114600,166271361,836,836,836,836,0
|
|
20241107,114500,166271361,836,836,836,836,1
|
|
20241107,114400,166270525,834,833,834,833,944
|
|
20241107,114300,165483886,832,833,833,832,11
|
|
20241107,114200,165474724,829,829,829,829,0
|
|
20241107,114100,165474724,829,829,829,829,0
|
|
20241107,114000,165474724,829,829,829,829,0
|
|
20241107,113900,165474724,829,829,829,829,0
|
|
20241107,113800,165474724,829,829,829,829,0
|
|
20241107,113700,165474724,829,831,831,829,131
|
|
20241107,113600,165366051,831,833,833,831,25
|
|
20241107,113500,165345250,833,833,833,833,0
|
|
20241107,113400,165345250,833,833,833,833,0
|
|
20241107,113300,165345250,833,833,833,833,50
|
|
20241107,113200,165303600,832,832,832,832,0
|
|
20241107,113100,165303600,832,832,832,832,1
|
|
20241107,113000,165302768,834,834,834,834,0
|
|
20241107,112900,165302768,834,834,834,834,1
|
|
20241107,112800,165301934,837,837,837,837,2
|
|
20241107,112700,165300260,829,829,829,829,0
|
|
20241107,112600,165300260,829,829,829,829,44
|
|
20241107,112500,165263784,828,837,837,828,450
|
|
20241107,112400,164890363,839,839,839,839,0
|
|
20241107,112300,164890363,839,839,839,839,0
|
|
20241107,112200,164890363,839,839,839,839,224
|
|
20241107,112100,164702427,839,839,839,839,0
|
|
20241107,112000,164702427,839,839,839,839,100
|
|
20241107,111900,164618527,839,839,839,839,0
|
|
20241107,111800,164618527,839,839,839,839,0
|
|
20241107,111700,164618527,839,839,839,839,0
|
|
20241107,111600,164618527,839,839,839,839,0
|
|
20241107,111500,164618527,839,839,839,839,0
|
|
20241107,111400,164618527,839,839,839,839,46
|
|
20241107,111300,164579933,839,839,839,839,100
|
|
20241107,111200,164496033,839,839,839,839,100
|
|
20241107,111100,164412133,839,839,839,839,0
|
|
20241107,111000,164412133,839,839,839,839,0
|
|
20241107,110900,164412133,839,839,839,839,0
|
|
20241107,110800,164412133,839,839,839,839,0
|
|
20241107,110700,164412133,839,839,839,839,0
|
|
20241107,110600,164412133,839,839,839,839,0
|
|
20241107,110500,164412133,839,839,840,839,2998
|
|
20241107,110400,161896800,838,838,838,838,102
|
|
20241107,110300,161811324,838,838,838,838,10
|
|
20241107,110200,161802944,836,836,836,836,0
|
|
20241107,110100,161802944,836,836,836,836,0
|
|
20241107,110000,161802944,836,836,836,836,1
|
|
20241107,105900,161802108,836,836,836,836,1
|
|
20241107,105800,161801272,836,836,836,836,0
|
|
20241107,105700,161801272,836,836,836,836,0
|
|
20241107,105600,161801272,836,836,836,836,0
|
|
20241107,105500,161801272,836,836,836,836,0
|
|
20241107,105400,161801272,836,836,836,836,0
|
|
20241107,105300,161801272,836,836,836,836,0
|
|
20241107,105200,161801272,836,836,836,836,1
|
|
20241107,105100,161800436,836,839,839,836,853
|
|
20241107,105000,161084775,837,837,837,837,0
|
|
20241107,104900,161084775,837,837,837,837,0
|
|
20241107,104800,161084775,837,833,837,832,789
|
|
20241107,104700,160424427,830,832,832,830,38
|
|
20241107,104600,160392884,830,839,839,830,6078
|
|
20241107,104500,155335577,843,843,843,843,0
|
|
20241107,104400,155335577,843,843,843,843,0
|
|
20241107,104300,155335577,843,843,843,843,0
|
|
20241107,104200,155335577,843,843,843,843,23
|
|
20241107,104100,155316188,843,843,843,843,0
|
|
20241107,104000,155316188,843,843,843,843,4
|
|
20241107,103900,155312816,838,838,838,838,478
|
|
20241107,103800,154912252,844,844,844,844,101
|
|
20241107,103700,154827008,844,844,844,844,0
|
|
20241107,103600,154827008,844,844,844,844,1
|
|
20241107,103500,154826164,836,836,836,836,0
|
|
20241107,103400,154826164,836,836,836,836,0
|
|
20241107,103300,154826164,836,836,836,836,0
|
|
20241107,103200,154826164,836,836,836,836,0
|
|
20241107,103100,154826164,836,836,836,836,0
|
|
20241107,103000,154826164,836,840,840,836,288
|
|
20241107,102900,154585140,845,841,845,841,1000
|
|
20241107,102800,153742121,836,836,836,836,30
|
|
20241107,102700,153717041,841,841,841,841,0
|
|
20241107,102600,153717041,841,841,841,841,0
|
|
20241107,102500,153717041,841,841,841,841,62
|
|
20241107,102400,153664899,830,830,830,830,0
|
|
20241107,102300,153664899,830,831,831,830,229
|
|
20241107,102200,153474703,830,841,841,830,3070
|
|
20241107,102100,150919922,841,841,841,841,0
|
|
20241107,102000,150919922,841,841,841,841,0
|
|
20241107,101900,150919922,841,841,841,841,0
|
|
20241107,101800,150919922,841,841,841,841,12
|
|
20241107,101700,150909830,842,843,843,842,283
|
|
20241107,101600,150671484,842,842,842,842,4
|
|
20241107,101500,150668116,839,839,839,839,0
|
|
20241107,101400,150668116,839,839,839,839,0
|
|
20241107,101300,150668116,839,839,839,839,0
|
|
20241107,101200,150668116,839,839,839,839,102
|
|
20241107,101100,150582538,838,838,838,838,0
|
|
20241107,101000,150582538,838,838,838,838,0
|
|
20241107,100900,150582538,838,845,845,838,5164
|
|
20241107,100800,146246560,843,843,843,843,0
|
|
20241107,100700,146246560,843,843,843,843,0
|
|
20241107,100600,146246560,843,843,843,843,0
|
|
20241107,100500,146246560,843,843,843,843,0
|
|
20241107,100400,146246560,843,843,843,843,0
|
|
20241107,100300,146246560,843,843,843,843,402
|
|
20241107,100200,145907674,845,844,845,843,236
|
|
20241107,100100,145708486,845,845,845,845,0
|
|
20241107,100000,145708486,845,844,845,844,76
|
|
20241107,095900,145644322,844,844,844,844,287
|
|
20241107,095800,145402094,844,848,848,844,1705
|
|
20241107,095700,143959774,848,847,848,847,44
|
|
20241107,095600,143922463,847,847,847,847,453
|
|
20241107,095500,143538772,848,849,849,848,936
|
|
20241107,095400,142744544,848,848,848,848,900
|
|
20241107,095300,141981344,848,848,848,848,567
|
|
20241107,095200,141500528,847,846,847,846,958
|
|
20241107,095100,140689401,846,845,846,845,728
|
|
20241107,095000,140073514,845,845,845,845,0
|
|
20241107,094900,140073514,845,842,845,842,844
|
|
20241107,094800,139361834,841,841,841,841,0
|
|
20241107,094700,139361834,841,841,841,841,38
|
|
20241107,094600,139329876,841,841,841,841,0
|
|
20241107,094500,139329876,841,841,841,841,242
|
|
20241107,094400,139126354,839,841,841,839,526
|
|
20241107,094300,138684040,839,839,840,839,39
|
|
20241107,094200,138651318,838,838,838,838,0
|
|
20241107,094100,138651318,838,838,838,838,800
|
|
20241107,094000,137980918,838,840,841,838,1684
|
|
20241107,093900,136566456,840,836,840,835,248
|
|
20241107,093800,136358735,837,838,838,837,3630
|
|
20241107,093700,133317224,840,837,840,836,511
|
|
20241107,093600,132889518,841,841,841,836,1025
|
|
20241107,093500,132032374,836,840,840,836,32
|
|
20241107,093400,132005502,841,841,841,836,49
|
|
20241107,093300,131964298,841,844,844,838,1979
|
|
20241107,093200,130304071,842,840,843,840,463
|
|
20241107,093100,129914807,840,838,840,836,79
|
|
20241107,093000,129848675,839,840,840,839,23
|
|
20241107,092900,129829367,836,833,836,833,1069
|
|
20241107,092800,128935691,835,835,835,835,30
|
|
20241107,092700,128910641,832,835,835,832,421
|
|
20241107,092600,128560306,831,840,840,831,204
|
|
20241107,092500,128389719,840,832,842,829,103
|
|
20241107,092400,128304214,829,819,829,819,4880
|
|
20241107,092300,124289689,810,804,810,795,6121
|
|
20241107,092200,119367625,804,781,804,781,36393
|
|
20241107,092100,90687000,802,802,802,802,0
|
|
20241107,092000,90687000,802,850,850,802,14566
|
|
20241107,091900,78673623,853,857,863,825,40381
|
|
20241107,091800,44641954,858,860,860,856,4263
|
|
20241107,091700,40991437,856,864,864,856,1560
|
|
20241107,091600,39655327,864,864,864,864,2
|
|
20241107,091500,39653599,864,866,866,864,516
|
|
20241107,091400,39207193,866,866,866,866,1
|
|
20241107,091300,39206327,866,865,866,859,137
|
|
20241107,091200,39087841,866,867,867,866,102
|
|
20241107,091100,38999408,869,869,869,869,0
|
|
20241107,091000,38999408,869,859,869,858,13
|
|
20241107,090900,38988143,857,863,873,857,4188
|
|
20241107,090800,35383661,863,872,872,863,23
|
|
20241107,090700,35363802,877,863,877,863,20
|
|
20241107,090600,35346402,861,861,870,859,276
|
|
20241107,090500,35108905,858,882,882,857,8478
|
|
20241107,090400,27800952,882,885,890,880,11422
|
|
20241107,090300,17661021,887,890,896,880,150
|
|
20241107,090200,17528064,880,885,890,879,4354
|
|
20241107,090100,13693518,882,899,910,873,7873
|
|
20241107,090000,6679316,899,857,899,857,7644
|