640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193700,449430895,1005,1005,1005,1005,13105
|
|
20241104,193600,449430895,1005,1005,1005,1005,0
|
|
20241104,193500,449430895,1005,1005,1005,1005,0
|
|
20241104,193400,449430895,1005,1005,1005,1005,0
|
|
20241104,193300,449430895,1005,1005,1005,1005,0
|
|
20241104,193200,449430895,1005,1005,1005,1005,0
|
|
20241104,193100,449430895,1005,1005,1005,1005,0
|
|
20241104,193000,449430895,1005,1005,1005,1005,0
|
|
20241104,192900,449430895,1005,1005,1005,1005,0
|
|
20241104,192800,449430895,1005,1005,1005,1005,0
|
|
20241104,192700,449430895,1005,1005,1005,1005,0
|
|
20241104,192600,449430895,1005,1005,1005,1005,0
|
|
20241104,192500,449430895,1005,1005,1005,1005,0
|
|
20241104,192400,449430895,1005,1005,1005,1005,0
|
|
20241104,192300,449430895,1005,1005,1005,1005,0
|
|
20241104,192200,449430895,1005,1005,1005,1005,0
|
|
20241104,192100,449430895,1005,1005,1005,1005,0
|
|
20241104,192000,449430895,1005,1005,1005,1005,0
|
|
20241104,191900,449430895,1005,1005,1005,1005,0
|
|
20241104,191800,449430895,1005,1005,1005,1005,0
|
|
20241104,191700,449430895,1005,1005,1005,1005,0
|
|
20241104,191600,449430895,1005,1005,1005,1005,0
|
|
20241104,191500,449430895,1005,1005,1005,1005,0
|
|
20241104,191400,449430895,1005,1005,1005,1005,0
|
|
20241104,191300,449430895,1005,1005,1005,1005,0
|
|
20241104,191200,449430895,1005,1005,1005,1005,0
|
|
20241104,191100,449430895,1005,1005,1005,1005,0
|
|
20241104,191000,449430895,1005,1005,1005,1005,0
|
|
20241104,190900,449430895,1005,1005,1005,1005,0
|
|
20241104,190800,449430895,1005,1005,1005,1005,0
|
|
20241104,190700,449430895,1005,1005,1005,1005,13105
|
|
20241104,190600,449430895,1005,1005,1005,1005,0
|
|
20241104,190500,449430895,1005,1005,1005,1005,0
|
|
20241104,190400,449430895,1005,1005,1005,1005,0
|
|
20241104,190300,449430895,1005,1005,1005,1005,0
|
|
20241104,190200,449430895,1005,1005,1005,1005,0
|
|
20241104,190100,449430895,1005,1005,1005,1005,0
|
|
20241104,190000,449430895,1005,1005,1005,1005,0
|
|
20241104,185900,449430895,1005,1005,1005,1005,0
|
|
20241104,185800,449430895,1005,1005,1005,1005,0
|
|
20241104,185700,449430895,1005,1005,1005,1005,0
|
|
20241104,185600,449430895,1005,1005,1005,1005,0
|
|
20241104,185500,449430895,1005,1005,1005,1005,0
|
|
20241104,185400,449430895,1005,1005,1005,1005,0
|
|
20241104,185300,449430895,1005,1005,1005,1005,0
|
|
20241104,185200,449430895,1005,1005,1005,1005,0
|
|
20241104,185100,449430895,1005,1005,1005,1005,0
|
|
20241104,185000,449430895,1005,1005,1005,1005,0
|
|
20241104,184900,449430895,1005,1005,1005,1005,0
|
|
20241104,184800,449430895,1005,1005,1005,1005,0
|
|
20241104,184700,449430895,1005,1005,1005,1005,0
|
|
20241104,184600,449430895,1005,1005,1005,1005,0
|
|
20241104,184500,449430895,1005,1005,1005,1005,0
|
|
20241104,184400,449430895,1005,1005,1005,1005,0
|
|
20241104,184300,449430895,1005,1005,1005,1005,0
|
|
20241104,184200,449430895,1005,1005,1005,1005,0
|
|
20241104,184100,449430895,1005,1005,1005,1005,0
|
|
20241104,184000,449430895,1005,1005,1005,1005,0
|
|
20241104,183900,449430895,1005,1005,1005,1005,0
|
|
20241104,183800,449430895,1005,1005,1005,1005,0
|
|
20241104,183700,449430895,1005,1005,1005,1005,13105
|
|
20241104,183600,449430895,1005,1005,1005,1005,0
|
|
20241104,183500,449430895,1005,1005,1005,1005,0
|
|
20241104,183400,449430895,1005,1005,1005,1005,0
|
|
20241104,183300,449430895,1005,1005,1005,1005,0
|
|
20241104,183200,449430895,1005,1005,1005,1005,0
|
|
20241104,183100,449430895,1005,1005,1005,1005,0
|
|
20241104,183000,449430895,1005,1005,1005,1005,0
|
|
20241104,182900,449430895,1005,1005,1005,1005,0
|
|
20241104,182800,449430895,1005,1005,1005,1005,0
|
|
20241104,182700,449430895,1005,1005,1005,1005,0
|
|
20241104,182600,449430895,1005,1005,1005,1005,0
|
|
20241104,182500,449430895,1005,1005,1005,1005,0
|
|
20241104,182400,449430895,1005,1005,1005,1005,0
|
|
20241104,182300,449430895,1005,1005,1005,1005,0
|
|
20241104,182200,449430895,1005,1005,1005,1005,0
|
|
20241104,182100,449430895,1005,1005,1005,1005,0
|
|
20241104,182000,449430895,1005,1005,1005,1005,0
|
|
20241104,181900,449430895,1005,1005,1005,1005,0
|
|
20241104,181800,449430895,1005,1005,1005,1005,0
|
|
20241104,181700,449430895,1005,1005,1005,1005,0
|
|
20241104,181600,449430895,1005,1005,1005,1005,0
|
|
20241104,181500,449430895,1005,1005,1005,1005,0
|
|
20241104,181400,449430895,1005,1005,1005,1005,0
|
|
20241104,181300,449430895,1005,1005,1005,1005,0
|
|
20241104,181200,449430895,1005,1005,1005,1005,0
|
|
20241104,181100,449430895,1005,1005,1005,1005,0
|
|
20241104,181000,449430895,1005,1005,1005,1005,0
|
|
20241104,180900,449430895,1005,1005,1005,1005,0
|
|
20241104,180800,449430895,1005,1005,1005,1005,0
|
|
20241104,180700,449430895,1005,1005,1005,1005,13105
|
|
20241104,180600,449430895,1005,1005,1005,1005,0
|
|
20241104,180500,449430895,1005,1005,1005,1005,0
|
|
20241104,180400,449430895,1005,1005,1005,1005,0
|
|
20241104,180300,449430895,1005,1005,1005,1005,0
|
|
20241104,180200,449430895,1005,1005,1005,1005,0
|
|
20241104,180100,449430895,1005,1005,1005,1005,0
|
|
20241104,180000,449430895,1005,1005,1005,1005,0
|
|
20241104,175900,449430895,1005,1005,1005,1005,0
|
|
20241104,175800,449430895,1005,1005,1005,1005,0
|
|
20241104,175700,449430895,1005,1005,1005,1005,0
|
|
20241104,175600,449430895,1005,1005,1005,1005,0
|
|
20241104,175500,449430895,1005,1005,1005,1005,0
|
|
20241104,175400,449430895,1005,1005,1005,1005,0
|
|
20241104,175300,449430895,1005,1005,1005,1005,0
|
|
20241104,175200,449430895,1005,1005,1005,1005,0
|
|
20241104,175100,449430895,1005,1005,1005,1005,0
|
|
20241104,175000,449430895,1005,1005,1005,1005,0
|
|
20241104,174900,449430895,1005,1005,1005,1005,0
|
|
20241104,174800,449430895,1005,1005,1005,1005,0
|
|
20241104,174700,449430895,1005,1005,1005,1005,0
|
|
20241104,174600,449430895,1005,1005,1005,1005,0
|
|
20241104,174500,449430895,1005,1005,1005,1005,0
|
|
20241104,174400,449430895,1005,1005,1005,1005,0
|
|
20241104,174300,449430895,1005,1005,1005,1005,0
|
|
20241104,174200,449430895,1005,1005,1005,1005,0
|
|
20241104,174100,449430895,1005,1005,1005,1005,0
|
|
20241104,174000,449430895,1005,1005,1005,1005,0
|
|
20241104,173900,449430895,1005,1005,1005,1005,0
|
|
20241104,173800,449430895,1005,1005,1005,1005,0
|
|
20241104,173700,449430895,1005,1005,1005,1005,13105
|
|
20241104,173600,449430895,1005,1005,1005,1005,0
|
|
20241104,173500,449430895,1005,1005,1005,1005,0
|
|
20241104,173400,449430895,1005,1005,1005,1005,0
|
|
20241104,173300,449430895,1005,1005,1005,1005,0
|
|
20241104,173200,449430895,1005,1005,1005,1005,0
|
|
20241104,173100,449430895,1005,1005,1005,1005,0
|
|
20241104,173000,449430895,1005,1005,1005,1005,0
|
|
20241104,172900,449430895,1005,1005,1005,1005,0
|
|
20241104,172800,449430895,1005,1005,1005,1005,0
|
|
20241104,172700,449430895,1005,1005,1005,1005,0
|
|
20241104,172600,449430895,1005,1005,1005,1005,0
|
|
20241104,172500,449430895,1005,1005,1005,1005,0
|
|
20241104,172400,449430895,1005,1005,1005,1005,0
|
|
20241104,172300,449430895,1005,1005,1005,1005,0
|
|
20241104,172200,449430895,1005,1005,1005,1005,0
|
|
20241104,172100,449430895,1005,1005,1005,1005,0
|
|
20241104,172000,449430895,1005,1005,1005,1005,0
|
|
20241104,171900,449430895,1005,1005,1005,1005,0
|
|
20241104,171800,449430895,1005,1005,1005,1005,0
|
|
20241104,171700,449430895,1005,1005,1005,1005,0
|
|
20241104,171600,449430895,1005,1005,1005,1005,0
|
|
20241104,171500,449430895,1005,1005,1005,1005,0
|
|
20241104,171400,449430895,1005,1005,1005,1005,0
|
|
20241104,171300,449430895,1005,1005,1005,1005,0
|
|
20241104,171200,449430895,1005,1005,1005,1005,0
|
|
20241104,171100,449430895,1005,1005,1005,1005,0
|
|
20241104,171000,449430895,1005,1005,1005,1005,0
|
|
20241104,170900,449430895,1005,1005,1005,1005,0
|
|
20241104,170800,449430895,1005,1005,1005,1005,0
|
|
20241104,170700,449430895,1005,1005,1005,1005,13105
|
|
20241104,170600,449430895,1005,1005,1005,1005,0
|
|
20241104,170500,449430895,1005,1005,1005,1005,0
|
|
20241104,170400,449430895,1005,1005,1005,1005,0
|
|
20241104,170300,449430895,1005,1005,1005,1005,0
|
|
20241104,170200,449430895,1005,1005,1005,1005,0
|
|
20241104,170100,449430895,1005,1005,1005,1005,0
|
|
20241104,170000,449430895,1005,1005,1005,1005,0
|
|
20241104,165900,449430895,1005,1005,1005,1005,0
|
|
20241104,165800,449430895,1005,1005,1005,1005,0
|
|
20241104,165700,449430895,1005,1005,1005,1005,0
|
|
20241104,165600,449430895,1005,1005,1005,1005,0
|
|
20241104,165500,449430895,1005,1005,1005,1005,0
|
|
20241104,165400,449430895,1005,1005,1005,1005,0
|
|
20241104,165300,449430895,1005,1005,1005,1005,0
|
|
20241104,165200,449430895,1005,1005,1005,1005,0
|
|
20241104,165100,449430895,1005,1005,1005,1005,0
|
|
20241104,165000,449430895,1005,1005,1005,1005,0
|
|
20241104,164900,449430895,1005,1005,1005,1005,0
|
|
20241104,164800,449430895,1005,1005,1005,1005,0
|
|
20241104,164700,449430895,1005,1005,1005,1005,0
|
|
20241104,164600,449430895,1005,1005,1005,1005,0
|
|
20241104,164500,449430895,1005,1005,1005,1005,0
|
|
20241104,164400,449430895,1005,1005,1005,1005,0
|
|
20241104,164300,449430895,1005,1005,1005,1005,0
|
|
20241104,164200,449430895,1005,1005,1005,1005,0
|
|
20241104,164100,449430895,1005,1005,1005,1005,0
|
|
20241104,164000,449430895,1005,1005,1005,1005,0
|
|
20241104,163900,449430895,1005,1005,1005,1005,0
|
|
20241104,163800,449430895,1005,1005,1005,1005,0
|
|
20241104,163700,449430895,1005,1005,1005,1005,13105
|
|
20241104,163600,449430895,1005,1005,1005,1005,0
|
|
20241104,163500,449430895,1005,1005,1005,1005,0
|
|
20241104,163400,449430895,1005,1005,1005,1005,0
|
|
20241104,163300,449430895,1005,1005,1005,1005,0
|
|
20241104,163200,449430895,1005,1005,1005,1005,0
|
|
20241104,163100,449430895,1005,1005,1005,1005,0
|
|
20241104,163000,449430895,1005,1005,1005,1005,0
|
|
20241104,162900,449430895,1005,1005,1005,1005,0
|
|
20241104,162800,449430895,1005,1005,1005,1005,0
|
|
20241104,162700,449430895,1005,1005,1005,1005,0
|
|
20241104,162600,449430895,1005,1005,1005,1005,0
|
|
20241104,162500,449430895,1005,1005,1005,1005,0
|
|
20241104,162400,449430895,1005,1005,1005,1005,0
|
|
20241104,162300,449430895,1005,1005,1005,1005,0
|
|
20241104,162200,449430895,1005,1005,1005,1005,0
|
|
20241104,162100,449430895,1005,1005,1005,1005,0
|
|
20241104,162000,449430895,1005,1005,1005,1005,0
|
|
20241104,161900,449430895,1005,1005,1005,1005,0
|
|
20241104,161800,449430895,1005,1005,1005,1005,0
|
|
20241104,161700,449430895,1005,1005,1005,1005,0
|
|
20241104,161600,449430895,1005,1005,1005,1005,0
|
|
20241104,161500,449430895,1005,1005,1005,1005,0
|
|
20241104,161400,449430895,1005,1005,1005,1005,0
|
|
20241104,161300,449430895,1005,1005,1005,1005,0
|
|
20241104,161200,449430895,1005,1005,1005,1005,0
|
|
20241104,161100,449430895,1005,1005,1005,1005,0
|
|
20241104,161000,449430895,1005,1005,1005,1005,0
|
|
20241104,160900,449430895,1005,1005,1005,1005,0
|
|
20241104,160800,449430895,1005,1005,1005,1005,0
|
|
20241104,160700,449430895,1005,1005,1005,1005,13105
|
|
20241104,160600,449430895,1005,1005,1005,1005,0
|
|
20241104,160500,449430895,1005,1005,1005,1005,0
|
|
20241104,160400,449430895,1005,1005,1005,1005,0
|
|
20241104,160300,449430895,1005,1005,1005,1005,0
|
|
20241104,160200,449430895,1005,1005,1005,1005,0
|
|
20241104,160100,449430895,1005,1005,1005,1005,0
|
|
20241104,160000,449430895,1005,1005,1005,1005,0
|
|
20241104,155900,449430895,1005,1005,1005,1005,0
|
|
20241104,155800,449430895,1005,1005,1005,1005,0
|
|
20241104,155700,449430895,1005,1005,1005,1005,0
|
|
20241104,155600,449430895,1005,1005,1005,1005,0
|
|
20241104,155500,449430895,1005,1005,1005,1005,0
|
|
20241104,155400,449430895,1005,1005,1005,1005,0
|
|
20241104,155300,449430895,1005,1005,1005,1005,0
|
|
20241104,155200,449430895,1005,1005,1005,1005,0
|
|
20241104,155100,449430895,1005,1005,1005,1005,0
|
|
20241104,155000,449430895,1005,1005,1005,1005,0
|
|
20241104,154900,449430895,1005,1005,1005,1005,0
|
|
20241104,154800,449430895,1005,1005,1005,1005,0
|
|
20241104,154700,449430895,1005,1005,1005,1005,0
|
|
20241104,154600,449430895,1005,1005,1005,1005,0
|
|
20241104,154500,449430895,1005,1005,1005,1005,0
|
|
20241104,154400,449430895,1005,1005,1005,1005,0
|
|
20241104,154300,449430895,1005,1005,1005,1005,0
|
|
20241104,154200,449430895,1005,1005,1005,1005,0
|
|
20241104,154100,449430895,1005,1005,1005,1005,0
|
|
20241104,154000,449430895,1005,1005,1005,1005,0
|
|
20241104,153900,449430895,1005,1005,1005,1005,0
|
|
20241104,153800,449430895,1005,1005,1005,1005,0
|
|
20241104,153700,449430895,1005,1005,1005,1005,13105
|
|
20241104,153600,449430895,1005,1005,1005,1005,0
|
|
20241104,153500,449430895,1005,1005,1005,1005,0
|
|
20241104,153400,449430895,1005,1005,1005,1005,0
|
|
20241104,153300,449430895,1005,1005,1005,1005,0
|
|
20241104,153200,449430895,1005,1005,1005,1005,0
|
|
20241104,153100,449430895,1005,1005,1005,1005,0
|
|
20241104,153000,449430895,1005,1005,1005,1005,13105
|
|
20241104,152900,436260370,1002,1002,1002,1002,0
|
|
20241104,152800,436260370,1002,1002,1002,1002,0
|
|
20241104,152700,436260370,1002,1002,1002,1002,0
|
|
20241104,152600,436260370,1002,1002,1002,1002,0
|
|
20241104,152500,436260370,1002,1002,1002,1002,0
|
|
20241104,152400,436260370,1002,1002,1002,1002,0
|
|
20241104,152300,436260370,1002,1002,1002,1002,0
|
|
20241104,152200,436260370,1002,1002,1002,1002,0
|
|
20241104,152100,436260370,1002,1002,1002,1002,0
|
|
20241104,152000,436260370,1002,1002,1002,1002,0
|
|
20241104,151900,436260370,1002,1002,1004,1001,12844
|
|
20241104,151800,423390984,1002,1001,1002,1000,5875
|
|
20241104,151700,417514880,1001,999,1001,999,3187
|
|
20241104,151600,414327417,995,995,995,995,49
|
|
20241104,151500,414278662,1000,995,1000,995,2266
|
|
20241104,151400,412013003,995,999,1000,995,2011
|
|
20241104,151300,410002059,1001,1004,1007,1001,12296
|
|
20241104,151200,397644325,1004,1001,1005,1001,1391
|
|
20241104,151100,396250182,1001,992,1002,991,13035
|
|
20241104,151000,383290536,992,990,1000,990,52664
|
|
20241104,150900,330677423,995,986,995,986,2921
|
|
20241104,150800,327773981,994,994,995,994,1447
|
|
20241104,150700,326334458,994,991,994,991,11102
|
|
20241104,150600,315317727,992,987,992,987,2569
|
|
20241104,150500,312775730,986,983,986,983,2028
|
|
20241104,150400,310778632,985,985,985,985,0
|
|
20241104,150300,310778632,985,985,985,985,22
|
|
20241104,150200,310756962,987,990,993,987,14066
|
|
20241104,150100,296845281,992,990,992,990,1158
|
|
20241104,150000,295698858,990,989,997,989,13558
|
|
20241104,145900,282228006,988,985,988,985,7640
|
|
20241104,145800,274695545,985,983,985,983,2246
|
|
20241104,145700,272484338,984,980,984,980,542
|
|
20241104,145600,271953174,980,973,980,973,163
|
|
20241104,145500,271794360,973,973,973,973,136
|
|
20241104,145400,271662032,973,976,976,973,1039
|
|
20241104,145300,270651076,977,977,977,977,0
|
|
20241104,145200,270651076,977,977,977,977,0
|
|
20241104,145100,270651076,977,977,977,977,166
|
|
20241104,145000,270488894,980,980,980,980,1
|
|
20241104,144900,270487914,981,987,987,981,95
|
|
20241104,144800,270394347,988,989,990,988,266
|
|
20241104,144700,270131283,988,980,988,980,21496
|
|
20241104,144600,248966815,983,981,983,980,1569
|
|
20241104,144500,247427288,981,978,981,977,1337
|
|
20241104,144400,246118575,978,983,983,978,7450
|
|
20241104,144300,238825205,984,985,985,984,507
|
|
20241104,144200,238325811,985,991,992,985,4415
|
|
20241104,144100,233967370,985,986,986,985,1668
|
|
20241104,144000,232324389,985,976,998,976,14616
|
|
20241104,143900,217992862,976,974,976,974,2360
|
|
20241104,143800,215692482,973,971,973,971,4364
|
|
20241104,143700,211449214,973,973,973,973,11
|
|
20241104,143600,211438511,973,973,974,973,1926
|
|
20241104,143500,209564157,973,971,973,971,1300
|
|
20241104,143400,208300002,971,971,971,971,0
|
|
20241104,143300,208300002,971,966,971,966,6259
|
|
20241104,143200,202233635,966,966,966,966,1197
|
|
20241104,143100,201077333,966,965,968,965,1397
|
|
20241104,143000,199726926,965,963,965,963,1900
|
|
20241104,142900,197895778,963,963,963,962,232
|
|
20241104,142800,197672367,962,962,962,959,2719
|
|
20241104,142700,195057538,962,962,962,962,0
|
|
20241104,142600,195057538,962,962,962,962,1119
|
|
20241104,142500,193981060,959,958,960,958,2518
|
|
20241104,142400,191565991,958,955,958,955,2510
|
|
20241104,142300,189162366,950,955,955,950,601
|
|
20241104,142200,188588416,954,953,954,953,1207
|
|
20241104,142100,187436945,953,953,953,953,500
|
|
20241104,142000,186960445,953,953,953,953,0
|
|
20241104,141900,186960445,953,952,953,952,6206
|
|
20241104,141800,181052323,953,952,953,952,8
|
|
20241104,141700,181044704,952,950,952,950,943
|
|
20241104,141600,180146970,950,950,950,950,199
|
|
20241104,141500,179957920,952,951,952,951,99
|
|
20241104,141400,179863673,951,951,951,951,7719
|
|
20241104,141300,172522904,951,945,951,945,1165
|
|
20241104,141200,171415133,951,951,951,951,21
|
|
20241104,141100,171395162,951,949,951,949,5996
|
|
20241104,141000,165698576,950,950,950,950,0
|
|
20241104,140900,165698576,950,950,950,950,0
|
|
20241104,140800,165698576,950,950,950,950,0
|
|
20241104,140700,165698576,950,950,950,950,0
|
|
20241104,140600,165698576,950,950,950,950,160
|
|
20241104,140500,165546576,950,945,950,945,1601
|
|
20241104,140400,164026631,948,948,948,948,0
|
|
20241104,140300,164026631,948,948,948,948,94
|
|
20241104,140200,163937519,948,947,948,947,100
|
|
20241104,140100,163842720,948,948,948,948,0
|
|
20241104,140000,163842720,948,948,948,948,1000
|
|
20241104,135900,162894720,948,948,948,948,0
|
|
20241104,135800,162894720,948,945,948,945,505
|
|
20241104,135700,162417081,945,945,945,945,0
|
|
20241104,135600,162417081,945,944,945,944,261
|
|
20241104,135500,162170597,944,941,944,941,8456
|
|
20241104,135400,154199057,941,941,941,941,66
|
|
20241104,135300,154136951,941,941,941,941,29
|
|
20241104,135200,154109662,940,940,940,940,0
|
|
20241104,135100,154109662,940,940,940,940,2705
|
|
20241104,135000,151566962,940,940,940,940,2299
|
|
20241104,134900,149405902,939,940,940,939,1002
|
|
20241104,134800,148465022,940,940,940,940,1644
|
|
20241104,134700,146919662,940,940,940,940,0
|
|
20241104,134600,146919662,940,940,940,940,1104
|
|
20241104,134500,145881902,940,940,940,940,0
|
|
20241104,134400,145881902,940,939,940,939,1091
|
|
20241104,134300,144857403,939,938,939,938,670
|
|
20241104,134200,144228448,938,938,938,938,0
|
|
20241104,134100,144228448,938,938,938,938,3
|
|
20241104,134000,144225634,938,938,938,938,6
|
|
20241104,133900,144220006,938,938,938,938,18
|
|
20241104,133800,144203122,937,937,937,937,201
|
|
20241104,133700,144014785,936,936,936,936,0
|
|
20241104,133600,144014785,936,935,936,935,3103
|
|
20241104,133500,141110572,935,935,935,935,3
|
|
20241104,133400,141107767,935,935,935,935,92
|
|
20241104,133300,141021747,935,935,935,935,968
|
|
20241104,133200,140116667,935,935,935,935,0
|
|
20241104,133100,140116667,935,935,935,935,0
|
|
20241104,133000,140116667,935,935,935,935,100
|
|
20241104,132900,140023167,935,934,935,934,700
|
|
20241104,132800,139368867,934,934,934,934,0
|
|
20241104,132700,139368867,934,934,934,934,0
|
|
20241104,132600,139368867,934,932,934,932,74
|
|
20241104,132500,139299869,932,932,932,932,441
|
|
20241104,132400,138888857,931,931,931,931,0
|
|
20241104,132300,138888857,931,931,931,931,0
|
|
20241104,132200,138888857,931,931,931,931,0
|
|
20241104,132100,138888857,931,931,931,931,147
|
|
20241104,132000,138752000,931,931,931,931,495
|
|
20241104,131900,138291155,931,931,931,931,8505
|
|
20241104,131800,130373000,932,932,932,932,2559
|
|
20241104,131700,127988012,932,935,935,932,557
|
|
20241104,131600,127468882,936,935,936,935,1025
|
|
20241104,131500,126509846,935,935,935,935,0
|
|
20241104,131400,126509846,935,935,935,935,0
|
|
20241104,131300,126509846,935,935,935,935,0
|
|
20241104,131200,126509846,935,935,935,935,0
|
|
20241104,131100,126509846,935,935,935,935,122
|
|
20241104,131000,126395776,933,933,933,933,0
|
|
20241104,130900,126395776,933,933,933,933,1
|
|
20241104,130800,126394843,936,936,936,936,0
|
|
20241104,130700,126394843,936,934,936,934,12
|
|
20241104,130600,126383615,936,933,936,933,3884
|
|
20241104,130500,122754638,932,932,932,932,573
|
|
20241104,130400,122220602,932,932,932,932,9
|
|
20241104,130300,122212214,932,932,932,932,0
|
|
20241104,130200,122212214,932,931,932,931,2103
|
|
20241104,130100,120253270,930,930,930,930,0
|
|
20241104,130000,120253270,930,930,930,930,0
|
|
20241104,125900,120253270,930,928,930,928,586
|
|
20241104,125800,119708308,930,928,930,928,1900
|
|
20241104,125700,117942988,929,929,929,929,160
|
|
20241104,125600,117794348,929,929,929,929,0
|
|
20241104,125500,117794348,929,929,929,929,450
|
|
20241104,125400,117376298,928,928,928,928,5
|
|
20241104,125300,117371658,929,929,929,929,0
|
|
20241104,125200,117371658,929,929,929,929,100
|
|
20241104,125100,117278758,929,928,929,928,2
|
|
20241104,125000,117276901,926,927,927,926,453
|
|
20241104,124900,116857319,927,927,927,927,201
|
|
20241104,124800,116670992,927,927,927,927,0
|
|
20241104,124700,116670992,927,926,928,926,20
|
|
20241104,124600,116652469,926,926,926,926,0
|
|
20241104,124500,116652469,926,926,926,926,863
|
|
20241104,124400,115853331,926,928,928,926,2221
|
|
20241104,124300,113795409,926,926,926,926,0
|
|
20241104,124200,113795409,926,926,926,926,0
|
|
20241104,124100,113795409,926,926,926,926,98
|
|
20241104,124000,113704661,926,926,926,926,1000
|
|
20241104,123900,112778661,926,928,928,926,5004
|
|
20241104,123800,108140928,928,928,928,928,1
|
|
20241104,123700,108140000,929,929,929,929,2
|
|
20241104,123600,108138142,928,929,929,928,173
|
|
20241104,123500,107977510,929,929,929,929,24
|
|
20241104,123400,107955214,929,929,930,928,22
|
|
20241104,123300,107934790,929,929,929,929,15
|
|
20241104,123200,107920855,927,927,927,927,0
|
|
20241104,123100,107920855,927,929,929,927,2026
|
|
20241104,123000,106042564,927,927,927,927,0
|
|
20241104,122900,106042564,927,933,933,927,20335
|
|
20241104,122800,87143901,935,935,935,935,2
|
|
20241104,122700,87142031,935,933,935,933,19
|
|
20241104,122600,87124295,934,935,935,934,1548
|
|
20241104,122500,85678453,934,934,934,934,0
|
|
20241104,122400,85678453,934,934,934,934,111
|
|
20241104,122300,85574779,935,935,935,935,0
|
|
20241104,122200,85574779,935,935,935,935,0
|
|
20241104,122100,85574779,935,935,935,935,100
|
|
20241104,122000,85481279,934,934,934,934,6
|
|
20241104,121900,85475675,935,935,935,935,6
|
|
20241104,121800,85470065,935,935,935,935,0
|
|
20241104,121700,85470065,935,935,935,935,0
|
|
20241104,121600,85470065,935,935,935,935,14
|
|
20241104,121500,85456975,935,935,935,935,2
|
|
20241104,121400,85455105,935,935,935,935,0
|
|
20241104,121300,85455105,935,935,935,935,0
|
|
20241104,121200,85455105,935,935,935,935,0
|
|
20241104,121100,85455105,935,935,935,935,10
|
|
20241104,121000,85445755,935,935,935,935,50
|
|
20241104,120900,85399005,936,936,936,936,1010
|
|
20241104,120800,84453645,934,934,934,934,0
|
|
20241104,120700,84453645,934,934,934,934,50
|
|
20241104,120600,84406945,934,934,934,934,50
|
|
20241104,120500,84360245,934,934,934,934,0
|
|
20241104,120400,84360245,934,934,934,934,0
|
|
20241104,120300,84360245,934,934,934,934,0
|
|
20241104,120200,84360245,934,934,934,934,0
|
|
20241104,120100,84360245,934,934,934,934,0
|
|
20241104,120000,84360245,934,934,934,934,147
|
|
20241104,115900,84222947,935,935,935,935,0
|
|
20241104,115800,84222947,935,935,935,935,2868
|
|
20241104,115700,81541367,935,935,935,935,0
|
|
20241104,115600,81541367,935,935,935,935,400
|
|
20241104,115500,81167367,935,935,935,935,0
|
|
20241104,115400,81167367,935,935,935,935,0
|
|
20241104,115300,81167367,935,935,935,935,223
|
|
20241104,115200,80958862,935,935,935,935,0
|
|
20241104,115100,80958862,935,935,935,935,1
|
|
20241104,115000,80957927,935,935,935,935,1
|
|
20241104,114900,80956992,934,934,934,934,0
|
|
20241104,114800,80956992,934,934,934,934,24
|
|
20241104,114700,80934576,935,935,935,935,0
|
|
20241104,114600,80934576,935,935,935,935,0
|
|
20241104,114500,80934576,935,935,935,935,0
|
|
20241104,114400,80934576,935,935,935,935,0
|
|
20241104,114300,80934576,935,935,935,935,144
|
|
20241104,114200,80799936,935,935,935,935,0
|
|
20241104,114100,80799936,935,935,935,935,0
|
|
20241104,114000,80799936,935,935,935,935,0
|
|
20241104,113900,80799936,935,935,935,935,100
|
|
20241104,113800,80706436,935,935,935,935,0
|
|
20241104,113700,80706436,935,934,935,934,217
|
|
20241104,113600,80503756,934,934,934,934,0
|
|
20241104,113500,80503756,934,935,935,933,161
|
|
20241104,113400,80353422,935,933,935,933,10
|
|
20241104,113300,80344090,933,933,933,933,12
|
|
20241104,113200,80332894,933,933,933,933,18
|
|
20241104,113100,80316100,932,932,932,932,0
|
|
20241104,113000,80316100,932,932,932,932,0
|
|
20241104,112900,80316100,932,935,935,932,5050
|
|
20241104,112800,75607399,936,936,936,936,0
|
|
20241104,112700,75607399,936,936,936,936,0
|
|
20241104,112600,75607399,936,936,936,936,0
|
|
20241104,112500,75607399,936,936,936,936,0
|
|
20241104,112400,75607399,936,936,936,936,0
|
|
20241104,112300,75607399,936,936,936,936,2
|
|
20241104,112200,75605527,935,935,935,935,1
|
|
20241104,112100,75604592,936,936,936,936,42
|
|
20241104,112000,75565280,936,936,936,936,0
|
|
20241104,111900,75565280,936,935,936,935,178
|
|
20241104,111800,75398849,932,932,932,932,0
|
|
20241104,111700,75398849,932,932,932,932,0
|
|
20241104,111600,75398849,932,932,932,932,53
|
|
20241104,111500,75349453,932,932,932,932,0
|
|
20241104,111400,75349453,932,932,932,932,47
|
|
20241104,111300,75305649,934,934,934,934,0
|
|
20241104,111200,75305649,934,934,934,934,5360
|
|
20241104,111100,70299409,934,934,934,934,0
|
|
20241104,111000,70299409,934,934,934,934,0
|
|
20241104,110900,70299409,934,934,934,934,1068
|
|
20241104,110800,69301897,931,931,931,931,1074
|
|
20241104,110700,68302003,934,934,934,934,0
|
|
20241104,110600,68302003,934,934,934,934,10
|
|
20241104,110500,68292663,934,931,934,930,1002
|
|
20241104,110400,67359766,931,934,934,931,3224
|
|
20241104,110300,64355024,935,935,935,935,20
|
|
20241104,110200,64336324,934,935,935,934,158
|
|
20241104,110100,64188743,934,934,934,934,0
|
|
20241104,110000,64188743,934,934,934,934,0
|
|
20241104,105900,64188743,934,934,934,934,23
|
|
20241104,105800,64167261,935,935,935,935,110
|
|
20241104,105700,64064411,936,936,936,936,0
|
|
20241104,105600,64064411,936,936,936,936,0
|
|
20241104,105500,64064411,936,934,936,934,1702
|
|
20241104,105400,62474723,931,935,935,931,4192
|
|
20241104,105300,58567197,934,934,934,934,0
|
|
20241104,105200,58567197,934,935,935,934,1068
|
|
20241104,105100,57569672,935,935,935,935,0
|
|
20241104,105000,57569672,935,936,936,935,38
|
|
20241104,104900,57534132,935,935,935,935,0
|
|
20241104,104800,57534132,935,935,935,935,0
|
|
20241104,104700,57534132,935,935,935,935,0
|
|
20241104,104600,57534132,935,935,935,935,1001
|
|
20241104,104500,56598197,935,935,935,935,0
|
|
20241104,104400,56598197,935,935,935,935,0
|
|
20241104,104300,56598197,935,935,935,935,1731
|
|
20241104,104200,54979712,936,937,937,936,3213
|
|
20241104,104100,51970754,937,937,937,937,5623
|
|
20241104,104000,46702003,940,939,940,939,12
|
|
20241104,103900,46690733,937,937,937,937,485
|
|
20241104,103800,46236288,937,937,937,937,1
|
|
20241104,103700,46235351,940,939,940,937,2662
|
|
20241104,103600,43740484,939,939,939,939,0
|
|
20241104,103500,43740484,939,938,939,938,31
|
|
20241104,103400,43711405,938,938,938,938,5
|
|
20241104,103300,43706715,938,939,939,938,1582
|
|
20241104,103200,42222286,940,940,940,940,0
|
|
20241104,103100,42222286,940,939,940,939,31
|
|
20241104,103000,42193171,940,940,940,940,2
|
|
20241104,102900,42191291,940,939,940,939,38
|
|
20241104,102800,42155576,939,939,939,939,5
|
|
20241104,102700,42150881,939,939,939,939,0
|
|
20241104,102600,42150881,939,939,940,939,450
|
|
20241104,102500,41728321,939,939,939,939,10
|
|
20241104,102400,41718931,940,940,940,940,18
|
|
20241104,102300,41702011,940,940,940,940,0
|
|
20241104,102200,41702011,940,940,940,940,1850
|
|
20241104,102100,39963011,941,940,941,940,1515
|
|
20241104,102000,38538901,941,941,941,941,0
|
|
20241104,101900,38538901,941,941,941,941,10
|
|
20241104,101800,38529491,940,939,940,939,257
|
|
20241104,101700,38288158,939,939,939,939,35
|
|
20241104,101600,38255293,939,939,939,939,200
|
|
20241104,101500,38067493,938,938,938,938,0
|
|
20241104,101400,38067493,938,938,938,938,0
|
|
20241104,101300,38067493,938,939,939,938,2441
|
|
20241104,101200,35776060,943,940,943,939,2184
|
|
20241104,101100,33724564,940,940,940,940,0
|
|
20241104,101000,33724564,940,943,943,940,1122
|
|
20241104,100900,32669518,943,943,943,943,0
|
|
20241104,100800,32669518,943,940,943,940,58
|
|
20241104,100700,32614914,943,944,944,943,22
|
|
20241104,100600,32594156,944,944,944,944,118
|
|
20241104,100500,32482764,943,943,943,943,681
|
|
20241104,100400,31840581,942,941,942,941,337
|
|
20241104,100300,31523135,942,942,942,942,125
|
|
20241104,100200,31405385,942,942,942,942,53
|
|
20241104,100100,31355459,942,942,942,942,148
|
|
20241104,100000,31216043,942,942,942,942,1
|
|
20241104,095900,31215101,943,943,943,943,113
|
|
20241104,095800,31108542,943,943,943,943,0
|
|
20241104,095700,31108542,943,943,943,943,0
|
|
20241104,095600,31108542,943,943,943,943,2
|
|
20241104,095500,31106656,943,943,943,943,11
|
|
20241104,095400,31096283,943,943,943,943,11
|
|
20241104,095300,31085910,943,943,943,943,563
|
|
20241104,095200,30555001,942,942,942,942,18
|
|
20241104,095100,30538045,943,943,943,943,0
|
|
20241104,095000,30538045,943,943,943,943,0
|
|
20241104,094900,30538045,943,943,943,943,0
|
|
20241104,094800,30538045,943,943,943,943,0
|
|
20241104,094700,30538045,943,943,943,943,3
|
|
20241104,094600,30535216,943,942,943,942,51
|
|
20241104,094500,30487167,943,940,943,940,53
|
|
20241104,094400,30437256,937,937,937,937,538
|
|
20241104,094300,29933150,937,937,937,937,0
|
|
20241104,094200,29933150,937,937,937,937,40
|
|
20241104,094100,29895670,942,941,942,941,3
|
|
20241104,094000,29892845,937,937,937,937,726
|
|
20241104,093900,29212583,937,938,938,937,3198
|
|
20241104,093800,26212864,938,938,938,938,0
|
|
20241104,093700,26212864,938,938,938,938,0
|
|
20241104,093600,26212864,938,938,938,938,0
|
|
20241104,093500,26212864,938,938,938,938,1
|
|
20241104,093400,26211926,944,944,944,944,2
|
|
20241104,093300,26210038,944,938,944,938,6
|
|
20241104,093200,26204380,938,938,938,938,0
|
|
20241104,093100,26204380,938,941,941,938,3335
|
|
20241104,093000,23069039,941,941,941,941,0
|
|
20241104,092900,23069039,941,941,941,941,10
|
|
20241104,092800,23059629,943,941,943,941,17
|
|
20241104,092700,23043618,944,944,944,944,123
|
|
20241104,092600,22927506,944,940,944,940,4
|
|
20241104,092500,22923734,941,940,941,940,353
|
|
20241104,092400,22591571,943,943,943,943,0
|
|
20241104,092300,22591571,943,943,943,943,2
|
|
20241104,092200,22589685,937,937,937,937,0
|
|
20241104,092100,22589685,937,939,939,935,4896
|
|
20241104,092000,17997209,939,940,940,939,8
|
|
20241104,091900,17989696,939,949,949,939,810
|
|
20241104,091800,17228460,949,949,949,949,0
|
|
20241104,091700,17228460,949,946,949,946,3737
|
|
20241104,091600,13682647,949,949,949,949,0
|
|
20241104,091500,13682647,949,943,949,943,101
|
|
20241104,091400,13587097,941,942,942,941,1281
|
|
20241104,091300,12380676,944,943,944,943,26
|
|
20241104,091200,12356133,942,941,942,941,430
|
|
20241104,091100,11951129,941,941,941,941,186
|
|
20241104,091000,11776103,941,942,942,941,24
|
|
20241104,090900,11753498,942,945,945,942,5220
|
|
20241104,090800,6831549,945,945,945,945,0
|
|
20241104,090700,6831549,945,948,948,945,172
|
|
20241104,090600,6668523,948,943,948,943,1217
|
|
20241104,090500,5520417,943,950,950,943,434
|
|
20241104,090400,5110667,945,945,945,945,0
|
|
20241104,090300,5110667,945,945,945,945,0
|
|
20241104,090200,5110667,945,945,945,945,10
|
|
20241104,090100,5101217,944,943,954,943,32
|
|
20241104,090000,5070994,945,939,970,939,5361
|