601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185800,256666707,960,960,960,960,6358
|
|
20241113,185700,256666707,960,960,960,960,0
|
|
20241113,185600,256666707,960,960,960,960,0
|
|
20241113,185500,256666707,960,960,960,960,0
|
|
20241113,185400,256666707,960,960,960,960,0
|
|
20241113,185300,256666707,960,960,960,960,0
|
|
20241113,185200,256666707,960,960,960,960,0
|
|
20241113,185100,256666707,960,960,960,960,0
|
|
20241113,185000,256666707,960,960,960,960,0
|
|
20241113,184900,256666707,960,960,960,960,0
|
|
20241113,184800,256666707,960,960,960,960,0
|
|
20241113,184700,256666707,960,960,960,960,0
|
|
20241113,184600,256666707,960,960,960,960,0
|
|
20241113,184500,256666707,960,960,960,960,0
|
|
20241113,184400,256666707,960,960,960,960,0
|
|
20241113,184300,256666707,960,960,960,960,0
|
|
20241113,184200,256666707,960,960,960,960,0
|
|
20241113,184100,256666707,960,960,960,960,0
|
|
20241113,184000,256666707,960,960,960,960,0
|
|
20241113,183900,256666707,960,960,960,960,0
|
|
20241113,183800,256666707,960,960,960,960,0
|
|
20241113,183700,256666707,960,960,960,960,0
|
|
20241113,183600,256666707,960,960,960,960,0
|
|
20241113,183500,256666707,960,960,960,960,0
|
|
20241113,183400,256666707,960,960,960,960,0
|
|
20241113,183300,256666707,960,960,960,960,0
|
|
20241113,183200,256666707,960,960,960,960,0
|
|
20241113,183100,256666707,960,960,960,960,0
|
|
20241113,183000,256666707,960,960,960,960,0
|
|
20241113,182900,256666707,960,960,960,960,0
|
|
20241113,182800,256666707,960,960,960,960,6358
|
|
20241113,182700,256666707,960,960,960,960,0
|
|
20241113,182600,256666707,960,960,960,960,0
|
|
20241113,182500,256666707,960,960,960,960,0
|
|
20241113,182400,256666707,960,960,960,960,0
|
|
20241113,182300,256666707,960,960,960,960,0
|
|
20241113,182200,256666707,960,960,960,960,0
|
|
20241113,182100,256666707,960,960,960,960,0
|
|
20241113,182000,256666707,960,960,960,960,0
|
|
20241113,181900,256666707,960,960,960,960,0
|
|
20241113,181800,256666707,960,960,960,960,0
|
|
20241113,181700,256666707,960,960,960,960,0
|
|
20241113,181600,256666707,960,960,960,960,0
|
|
20241113,181500,256666707,960,960,960,960,0
|
|
20241113,181400,256666707,960,960,960,960,0
|
|
20241113,181300,256666707,960,960,960,960,0
|
|
20241113,181200,256666707,960,960,960,960,0
|
|
20241113,181100,256666707,960,960,960,960,0
|
|
20241113,181000,256666707,960,960,960,960,0
|
|
20241113,180900,256666707,960,960,960,960,0
|
|
20241113,180800,256666707,960,960,960,960,0
|
|
20241113,180700,256666707,960,960,960,960,0
|
|
20241113,180600,256666707,960,960,960,960,0
|
|
20241113,180500,256666707,960,960,960,960,0
|
|
20241113,180400,256666707,960,960,960,960,0
|
|
20241113,180300,256666707,960,960,960,960,0
|
|
20241113,180200,256666707,960,960,960,960,0
|
|
20241113,180100,256666707,960,960,960,960,0
|
|
20241113,180000,256666707,960,960,960,960,0
|
|
20241113,175900,256666707,960,960,960,960,0
|
|
20241113,175800,256666707,960,960,960,960,6358
|
|
20241113,175700,256666707,960,960,960,960,0
|
|
20241113,175600,256666707,960,960,960,960,0
|
|
20241113,175500,256666707,960,960,960,960,0
|
|
20241113,175400,256666707,960,960,960,960,0
|
|
20241113,175300,256666707,960,960,960,960,0
|
|
20241113,175200,256666707,960,960,960,960,0
|
|
20241113,175100,256666707,960,960,960,960,0
|
|
20241113,175000,256666707,960,960,960,960,0
|
|
20241113,174900,256666707,960,960,960,960,0
|
|
20241113,174800,256666707,960,960,960,960,0
|
|
20241113,174700,256666707,960,960,960,960,0
|
|
20241113,174600,256666707,960,960,960,960,0
|
|
20241113,174500,256666707,960,960,960,960,0
|
|
20241113,174400,256666707,960,960,960,960,0
|
|
20241113,174300,256666707,960,960,960,960,0
|
|
20241113,174200,256666707,960,960,960,960,0
|
|
20241113,174100,256666707,960,960,960,960,0
|
|
20241113,174000,256666707,960,960,960,960,0
|
|
20241113,173900,256666707,960,960,960,960,0
|
|
20241113,173800,256666707,960,960,960,960,0
|
|
20241113,173700,256666707,960,960,960,960,0
|
|
20241113,173600,256666707,960,960,960,960,0
|
|
20241113,173500,256666707,960,960,960,960,0
|
|
20241113,173400,256666707,960,960,960,960,0
|
|
20241113,173300,256666707,960,960,960,960,0
|
|
20241113,173200,256666707,960,960,960,960,0
|
|
20241113,173100,256666707,960,960,960,960,0
|
|
20241113,173000,256666707,960,960,960,960,0
|
|
20241113,172900,256666707,960,960,960,960,0
|
|
20241113,172800,256666707,960,960,960,960,6358
|
|
20241113,172700,256666707,960,960,960,960,0
|
|
20241113,172600,256666707,960,960,960,960,0
|
|
20241113,172500,256666707,960,960,960,960,0
|
|
20241113,172400,256666707,960,960,960,960,0
|
|
20241113,172300,256666707,960,960,960,960,0
|
|
20241113,172200,256666707,960,960,960,960,0
|
|
20241113,172100,256666707,960,960,960,960,0
|
|
20241113,172000,256666707,960,960,960,960,0
|
|
20241113,171900,256666707,960,960,960,960,0
|
|
20241113,171800,256666707,960,960,960,960,0
|
|
20241113,171700,256666707,960,960,960,960,0
|
|
20241113,171600,256666707,960,960,960,960,0
|
|
20241113,171500,256666707,960,960,960,960,0
|
|
20241113,171400,256666707,960,960,960,960,0
|
|
20241113,171300,256666707,960,960,960,960,0
|
|
20241113,171200,256666707,960,960,960,960,0
|
|
20241113,171100,256666707,960,960,960,960,0
|
|
20241113,171000,256666707,960,960,960,960,0
|
|
20241113,170900,256666707,960,960,960,960,0
|
|
20241113,170800,256666707,960,960,960,960,0
|
|
20241113,170700,256666707,960,960,960,960,0
|
|
20241113,170600,256666707,960,960,960,960,0
|
|
20241113,170500,256666707,960,960,960,960,0
|
|
20241113,170400,256666707,960,960,960,960,0
|
|
20241113,170300,256666707,960,960,960,960,0
|
|
20241113,170200,256666707,960,960,960,960,0
|
|
20241113,170100,256666707,960,960,960,960,0
|
|
20241113,170000,256666707,960,960,960,960,0
|
|
20241113,165900,256666707,960,960,960,960,0
|
|
20241113,165800,256666707,960,960,960,960,6358
|
|
20241113,165700,256666707,960,960,960,960,0
|
|
20241113,165600,256666707,960,960,960,960,0
|
|
20241113,165500,256666707,960,960,960,960,0
|
|
20241113,165400,256666707,960,960,960,960,0
|
|
20241113,165300,256666707,960,960,960,960,0
|
|
20241113,165200,256666707,960,960,960,960,0
|
|
20241113,165100,256666707,960,960,960,960,0
|
|
20241113,165000,256666707,960,960,960,960,0
|
|
20241113,164900,256666707,960,960,960,960,0
|
|
20241113,164800,256666707,960,960,960,960,0
|
|
20241113,164700,256666707,960,960,960,960,0
|
|
20241113,164600,256666707,960,960,960,960,0
|
|
20241113,164500,256666707,960,960,960,960,0
|
|
20241113,164400,256666707,960,960,960,960,0
|
|
20241113,164300,256666707,960,960,960,960,0
|
|
20241113,164200,256666707,960,960,960,960,0
|
|
20241113,164100,256666707,960,960,960,960,0
|
|
20241113,164000,256666707,960,960,960,960,0
|
|
20241113,163900,256666707,960,960,960,960,0
|
|
20241113,163800,256666707,960,960,960,960,0
|
|
20241113,163700,256666707,960,960,960,960,0
|
|
20241113,163600,256666707,960,960,960,960,0
|
|
20241113,163500,256666707,960,960,960,960,0
|
|
20241113,163400,256666707,960,960,960,960,0
|
|
20241113,163300,256666707,960,960,960,960,0
|
|
20241113,163200,256666707,960,960,960,960,0
|
|
20241113,163100,256666707,960,960,960,960,0
|
|
20241113,163000,256666707,960,960,960,960,0
|
|
20241113,162900,256666707,960,960,960,960,0
|
|
20241113,162800,256666707,960,960,960,960,6358
|
|
20241113,162700,256666707,960,960,960,960,0
|
|
20241113,162600,256666707,960,960,960,960,0
|
|
20241113,162500,256666707,960,960,960,960,0
|
|
20241113,162400,256666707,960,960,960,960,0
|
|
20241113,162300,256666707,960,960,960,960,0
|
|
20241113,162200,256666707,960,960,960,960,0
|
|
20241113,162100,256666707,960,960,960,960,0
|
|
20241113,162000,256666707,960,960,960,960,0
|
|
20241113,161900,256666707,960,960,960,960,0
|
|
20241113,161800,256666707,960,960,960,960,0
|
|
20241113,161700,256666707,960,960,960,960,0
|
|
20241113,161600,256666707,960,960,960,960,0
|
|
20241113,161500,256666707,960,960,960,960,0
|
|
20241113,161400,256666707,960,960,960,960,0
|
|
20241113,161300,256666707,960,960,960,960,0
|
|
20241113,161200,256666707,960,960,960,960,0
|
|
20241113,161100,256666707,960,960,960,960,0
|
|
20241113,161000,256666707,960,960,960,960,0
|
|
20241113,160900,256666707,960,960,960,960,0
|
|
20241113,160800,256666707,960,960,960,960,0
|
|
20241113,160700,256666707,960,960,960,960,0
|
|
20241113,160600,256666707,960,960,960,960,0
|
|
20241113,160500,256666707,960,960,960,960,0
|
|
20241113,160400,256666707,960,960,960,960,0
|
|
20241113,160300,256666707,960,960,960,960,0
|
|
20241113,160200,256666707,960,960,960,960,0
|
|
20241113,160100,256666707,960,960,960,960,0
|
|
20241113,160000,256666707,960,960,960,960,0
|
|
20241113,155900,256666707,960,960,960,960,0
|
|
20241113,155800,256666707,960,960,960,960,6358
|
|
20241113,155700,256666707,960,960,960,960,0
|
|
20241113,155600,256666707,960,960,960,960,0
|
|
20241113,155500,256666707,960,960,960,960,0
|
|
20241113,155400,256666707,960,960,960,960,0
|
|
20241113,155300,256666707,960,960,960,960,0
|
|
20241113,155200,256666707,960,960,960,960,0
|
|
20241113,155100,256666707,960,960,960,960,0
|
|
20241113,155000,256666707,960,960,960,960,0
|
|
20241113,154900,256666707,960,960,960,960,0
|
|
20241113,154800,256666707,960,960,960,960,0
|
|
20241113,154700,256666707,960,960,960,960,0
|
|
20241113,154600,256666707,960,960,960,960,0
|
|
20241113,154500,256666707,960,960,960,960,0
|
|
20241113,154400,256666707,960,960,960,960,0
|
|
20241113,154300,256666707,960,960,960,960,0
|
|
20241113,154200,256666707,960,960,960,960,0
|
|
20241113,154100,256666707,960,960,960,960,0
|
|
20241113,154000,256666707,960,960,960,960,0
|
|
20241113,153900,256666707,960,960,960,960,0
|
|
20241113,153800,256666707,960,960,960,960,0
|
|
20241113,153700,256666707,960,960,960,960,0
|
|
20241113,153600,256666707,960,960,960,960,0
|
|
20241113,153500,256666707,960,960,960,960,0
|
|
20241113,153400,256666707,960,960,960,960,0
|
|
20241113,153300,256666707,960,960,960,960,0
|
|
20241113,153200,256666707,960,960,960,960,0
|
|
20241113,153100,256666707,960,960,960,960,0
|
|
20241113,153000,256666707,960,960,960,960,6358
|
|
20241113,152900,250563027,965,965,965,965,0
|
|
20241113,152800,250563027,965,965,965,965,0
|
|
20241113,152700,250563027,965,965,965,965,0
|
|
20241113,152600,250563027,965,965,965,965,0
|
|
20241113,152500,250563027,965,965,965,965,0
|
|
20241113,152400,250563027,965,965,965,965,0
|
|
20241113,152300,250563027,965,965,965,965,0
|
|
20241113,152200,250563027,965,965,965,965,0
|
|
20241113,152100,250563027,965,965,965,965,0
|
|
20241113,152000,250563027,965,965,965,965,0
|
|
20241113,151900,250563027,965,961,965,961,899
|
|
20241113,151800,249699076,961,965,965,961,122
|
|
20241113,151700,249581746,961,965,965,961,102
|
|
20241113,151600,249483716,962,963,963,962,4
|
|
20241113,151500,249479866,967,967,967,967,1
|
|
20241113,151400,249478899,961,960,961,960,386
|
|
20241113,151300,249108337,960,968,968,960,245
|
|
20241113,151200,248873121,961,961,961,961,17
|
|
20241113,151100,248856784,961,969,969,961,631
|
|
20241113,151000,248245425,969,969,969,969,1
|
|
20241113,150900,248244456,961,961,961,961,10
|
|
20241113,150800,248234846,969,961,969,960,1501
|
|
20241113,150700,246789471,960,969,969,960,1441
|
|
20241113,150600,245404447,969,969,969,969,0
|
|
20241113,150500,245404447,969,969,969,969,0
|
|
20241113,150400,245404447,969,969,969,969,0
|
|
20241113,150300,245404447,969,969,969,969,0
|
|
20241113,150200,245404447,969,970,970,969,1010
|
|
20241113,150100,244424757,970,970,970,970,2000
|
|
20241113,150000,242484757,967,970,970,967,12
|
|
20241113,145900,242473123,967,967,967,967,0
|
|
20241113,145800,242473123,967,959,967,959,2000
|
|
20241113,145700,240546303,959,959,959,959,1
|
|
20241113,145600,240545344,955,955,955,955,665
|
|
20241113,145500,239910269,954,954,954,954,0
|
|
20241113,145400,239910269,954,954,954,954,0
|
|
20241113,145300,239910269,954,954,954,954,0
|
|
20241113,145200,239910269,954,954,954,954,0
|
|
20241113,145100,239910269,954,954,954,954,0
|
|
20241113,145000,239910269,954,954,954,954,0
|
|
20241113,144900,239910269,954,955,955,954,6100
|
|
20241113,144800,234090759,961,961,961,961,1
|
|
20241113,144700,234089798,954,955,955,954,3000
|
|
20241113,144600,231227150,955,962,962,955,12599
|
|
20241113,144500,219133424,962,962,962,962,0
|
|
20241113,144400,219133424,962,962,962,962,0
|
|
20241113,144300,219133424,962,962,962,962,0
|
|
20241113,144200,219133424,962,962,962,962,0
|
|
20241113,144100,219133424,962,962,962,962,0
|
|
20241113,144000,219133424,962,962,962,962,0
|
|
20241113,143900,219133424,962,963,963,962,125
|
|
20241113,143800,219013057,962,969,969,962,500
|
|
20241113,143700,218531825,973,973,973,973,0
|
|
20241113,143600,218531825,973,973,973,973,0
|
|
20241113,143500,218531825,973,973,973,973,0
|
|
20241113,143400,218531825,973,973,973,973,0
|
|
20241113,143300,218531825,973,973,973,973,0
|
|
20241113,143200,218531825,973,973,973,973,0
|
|
20241113,143100,218531825,973,973,973,973,0
|
|
20241113,143000,218531825,973,972,973,972,210
|
|
20241113,142900,218327673,972,972,972,972,0
|
|
20241113,142800,218327673,972,972,972,972,0
|
|
20241113,142700,218327673,972,972,972,972,78
|
|
20241113,142600,218251857,973,973,973,973,0
|
|
20241113,142500,218251857,973,973,973,973,0
|
|
20241113,142400,218251857,973,972,973,972,308
|
|
20241113,142300,217952318,973,973,973,973,1
|
|
20241113,142200,217951345,967,967,967,967,1253
|
|
20241113,142100,216739694,967,967,967,967,2
|
|
20241113,142000,216737760,967,967,967,967,0
|
|
20241113,141900,216737760,967,967,967,967,0
|
|
20241113,141800,216737760,967,967,967,967,0
|
|
20241113,141700,216737760,967,967,967,967,0
|
|
20241113,141600,216737760,967,967,967,967,501
|
|
20241113,141500,216253293,967,967,967,967,0
|
|
20241113,141400,216253293,967,967,967,967,0
|
|
20241113,141300,216253293,967,966,967,966,220
|
|
20241113,141200,216040554,967,966,967,966,20
|
|
20241113,141100,216021215,967,966,967,966,422
|
|
20241113,141000,215613145,967,966,967,966,10
|
|
20241113,140900,215603477,967,967,967,967,3
|
|
20241113,140800,215600576,966,966,966,966,636
|
|
20241113,140700,214986200,961,961,961,961,0
|
|
20241113,140600,214986200,961,965,965,961,16286
|
|
20241113,140500,199326142,967,967,967,967,1
|
|
20241113,140400,199325175,966,966,966,966,0
|
|
20241113,140300,199325175,966,966,966,966,0
|
|
20241113,140200,199325175,966,966,966,966,386
|
|
20241113,140100,198952299,966,966,966,966,48
|
|
20241113,140000,198905931,965,965,965,965,844
|
|
20241113,135900,198091471,965,965,965,965,0
|
|
20241113,135800,198091471,965,965,965,965,100
|
|
20241113,135700,197994971,966,966,966,966,42
|
|
20241113,135600,197954399,966,966,966,966,124
|
|
20241113,135500,197834615,967,967,967,967,201
|
|
20241113,135400,197640248,967,967,967,967,50
|
|
20241113,135300,197591898,967,967,967,967,64
|
|
20241113,135200,197530010,967,967,967,967,34
|
|
20241113,135100,197497132,967,967,967,967,129
|
|
20241113,135000,197372389,967,967,967,967,1
|
|
20241113,134900,197371422,967,967,967,967,19
|
|
20241113,134800,197353049,967,967,967,967,55
|
|
20241113,134700,197299864,967,967,967,967,573
|
|
20241113,134600,196745773,974,974,974,974,0
|
|
20241113,134500,196745773,974,974,974,974,0
|
|
20241113,134400,196745773,974,974,974,974,0
|
|
20241113,134300,196745773,974,974,974,974,4
|
|
20241113,134200,196741877,974,974,974,974,0
|
|
20241113,134100,196741877,974,974,974,974,2
|
|
20241113,134000,196739929,974,974,974,974,0
|
|
20241113,133900,196739929,974,974,974,974,0
|
|
20241113,133800,196739929,974,974,974,974,0
|
|
20241113,133700,196739929,974,974,974,974,0
|
|
20241113,133600,196739929,974,972,974,972,1013
|
|
20241113,133500,195753314,972,966,972,966,41
|
|
20241113,133400,195713690,973,973,973,973,0
|
|
20241113,133300,195713690,973,973,973,973,222
|
|
20241113,133200,195497684,965,967,967,965,216
|
|
20241113,133100,195289163,974,974,974,974,50
|
|
20241113,133000,195240463,974,974,974,974,0
|
|
20241113,132900,195240463,974,974,974,974,0
|
|
20241113,132800,195240463,974,974,974,974,0
|
|
20241113,132700,195240463,974,974,974,974,1
|
|
20241113,132600,195239489,974,974,974,974,0
|
|
20241113,132500,195239489,974,974,974,974,0
|
|
20241113,132400,195239489,974,974,974,974,2
|
|
20241113,132300,195237541,974,974,974,974,108
|
|
20241113,132200,195132349,971,971,971,971,103
|
|
20241113,132100,195032336,971,971,971,971,61
|
|
20241113,132000,194973105,971,971,971,971,0
|
|
20241113,131900,194973105,971,971,971,971,0
|
|
20241113,131800,194973105,971,971,971,971,0
|
|
20241113,131700,194973105,971,972,972,965,165
|
|
20241113,131600,194813861,964,964,964,964,0
|
|
20241113,131500,194813861,964,966,966,964,230
|
|
20241113,131400,194591941,963,970,970,963,4980
|
|
20241113,131300,189785108,975,975,975,975,0
|
|
20241113,131200,189785108,975,975,975,975,2
|
|
20241113,131100,189783158,975,975,975,975,0
|
|
20241113,131000,189783158,975,975,975,975,30
|
|
20241113,130900,189753908,975,975,975,975,0
|
|
20241113,130800,189753908,975,975,975,975,2
|
|
20241113,130700,189751958,975,975,975,975,5
|
|
20241113,130600,189747083,972,972,972,972,1186
|
|
20241113,130500,188594291,972,972,972,972,150
|
|
20241113,130400,188448491,972,972,972,972,0
|
|
20241113,130300,188448491,972,972,972,972,0
|
|
20241113,130200,188448491,972,972,972,972,150
|
|
20241113,130100,188302691,972,972,972,972,0
|
|
20241113,130000,188302691,972,972,972,972,0
|
|
20241113,125900,188302691,972,972,972,972,0
|
|
20241113,125800,188302691,972,972,972,972,0
|
|
20241113,125700,188302691,972,972,972,972,0
|
|
20241113,125600,188302691,972,972,972,972,100
|
|
20241113,125500,188205491,972,972,972,972,0
|
|
20241113,125400,188205491,972,972,972,972,0
|
|
20241113,125300,188205491,972,972,972,972,0
|
|
20241113,125200,188205491,972,972,972,972,88
|
|
20241113,125100,188119955,972,972,972,972,1000
|
|
20241113,125000,187147955,967,967,967,967,0
|
|
20241113,124900,187147955,967,968,968,967,335
|
|
20241113,124800,186823819,972,972,972,972,2
|
|
20241113,124700,186821875,972,972,972,972,31
|
|
20241113,124600,186791743,972,972,972,972,0
|
|
20241113,124500,186791743,972,972,972,972,0
|
|
20241113,124400,186791743,972,972,972,972,0
|
|
20241113,124300,186791743,972,972,972,972,0
|
|
20241113,124200,186791743,972,972,972,972,0
|
|
20241113,124100,186791743,972,972,972,972,4
|
|
20241113,124000,186787855,972,972,972,972,0
|
|
20241113,123900,186787855,972,972,972,972,0
|
|
20241113,123800,186787855,972,972,972,972,0
|
|
20241113,123700,186787855,972,972,972,972,0
|
|
20241113,123600,186787855,972,972,972,972,0
|
|
20241113,123500,186787855,972,970,972,968,1030
|
|
20241113,123400,185790694,972,972,972,972,20
|
|
20241113,123300,185771254,970,970,970,970,0
|
|
20241113,123200,185771254,970,970,970,970,997
|
|
20241113,123100,184804164,970,970,970,970,3
|
|
20241113,123000,184801254,972,972,972,972,0
|
|
20241113,122900,184801254,972,972,972,972,0
|
|
20241113,122800,184801254,972,972,972,972,0
|
|
20241113,122700,184801254,972,972,972,972,30
|
|
20241113,122600,184772094,972,972,972,972,0
|
|
20241113,122500,184772094,972,972,972,972,0
|
|
20241113,122400,184772094,972,972,972,972,0
|
|
20241113,122300,184772094,972,972,972,972,0
|
|
20241113,122200,184772094,972,972,972,972,0
|
|
20241113,122100,184772094,972,972,972,972,90
|
|
20241113,122000,184684614,972,972,972,972,50
|
|
20241113,121900,184636014,971,971,971,971,5
|
|
20241113,121800,184631159,972,972,972,972,4
|
|
20241113,121700,184627271,972,972,972,972,0
|
|
20241113,121600,184627271,972,972,972,972,0
|
|
20241113,121500,184627271,972,972,972,972,0
|
|
20241113,121400,184627271,972,972,972,972,7
|
|
20241113,121300,184620467,972,972,972,972,0
|
|
20241113,121200,184620467,972,972,972,972,4
|
|
20241113,121100,184616579,972,972,972,972,7
|
|
20241113,121000,184609775,972,972,972,972,51
|
|
20241113,120900,184560203,972,972,972,972,0
|
|
20241113,120800,184560203,972,972,972,972,0
|
|
20241113,120700,184560203,972,972,972,972,67
|
|
20241113,120600,184495079,973,973,973,973,0
|
|
20241113,120500,184495079,973,973,973,973,123
|
|
20241113,120400,184375400,974,974,974,974,100
|
|
20241113,120300,184278000,975,975,975,975,0
|
|
20241113,120200,184278000,975,975,975,975,0
|
|
20241113,120100,184278000,975,975,975,975,0
|
|
20241113,120000,184278000,975,975,975,975,20
|
|
20241113,115900,184258500,975,975,975,975,10
|
|
20241113,115800,184248750,975,975,975,975,0
|
|
20241113,115700,184248750,975,968,975,968,153
|
|
20241113,115600,184100639,968,968,968,968,1
|
|
20241113,115500,184099671,967,967,967,967,1000
|
|
20241113,115400,183132671,967,967,967,967,0
|
|
20241113,115300,183132671,967,967,967,967,2
|
|
20241113,115200,183130737,966,966,966,966,1
|
|
20241113,115100,183129771,967,971,971,967,10900
|
|
20241113,115000,172567397,971,971,971,971,0
|
|
20241113,114900,172567397,971,973,973,971,17395
|
|
20241113,114800,155656650,973,973,973,973,202
|
|
20241113,114700,155460104,973,973,973,973,0
|
|
20241113,114600,155460104,973,973,973,973,617
|
|
20241113,114500,154859763,973,973,973,973,0
|
|
20241113,114400,154859763,973,973,973,973,560
|
|
20241113,114300,154314883,976,975,976,975,1025
|
|
20241113,114200,153314502,976,976,976,976,0
|
|
20241113,114100,153314502,976,976,976,976,0
|
|
20241113,114000,153314502,976,976,976,976,110
|
|
20241113,113900,153207142,976,976,976,976,0
|
|
20241113,113800,153207142,976,975,976,973,5001
|
|
20241113,113700,148335645,975,975,975,975,0
|
|
20241113,113600,148335645,975,976,976,975,2192
|
|
20241113,113500,146196444,977,977,977,977,1024
|
|
20241113,113400,145195996,976,976,976,976,2102
|
|
20241113,113300,143144444,977,977,977,977,0
|
|
20241113,113200,143144444,977,977,977,977,138
|
|
20241113,113100,143009618,977,977,977,977,0
|
|
20241113,113000,143009618,977,977,977,977,0
|
|
20241113,112900,143009618,977,977,977,977,1645
|
|
20241113,112800,141402453,977,977,977,977,0
|
|
20241113,112700,141402453,977,977,977,977,10
|
|
20241113,112600,141392683,977,979,979,977,3000
|
|
20241113,112500,138460387,979,979,979,979,302
|
|
20241113,112400,138164729,979,979,979,979,50
|
|
20241113,112300,138115779,981,981,981,981,1010
|
|
20241113,112200,137124969,983,983,983,983,0
|
|
20241113,112100,137124969,983,983,983,983,0
|
|
20241113,112000,137124969,983,983,983,983,0
|
|
20241113,111900,137124969,983,983,983,983,0
|
|
20241113,111800,137124969,983,983,983,983,0
|
|
20241113,111700,137124969,983,983,983,983,500
|
|
20241113,111600,136633469,983,983,983,983,1000
|
|
20241113,111500,135650469,983,983,983,983,0
|
|
20241113,111400,135650469,983,983,983,983,540
|
|
20241113,111300,135119649,983,983,983,983,211
|
|
20241113,111200,134912236,983,983,983,983,99
|
|
20241113,111100,134814919,983,983,983,983,0
|
|
20241113,111000,134814919,983,983,983,983,0
|
|
20241113,110900,134814919,983,983,983,983,0
|
|
20241113,110800,134814919,983,983,983,983,0
|
|
20241113,110700,134814919,983,983,983,983,0
|
|
20241113,110600,134814919,983,983,983,983,0
|
|
20241113,110500,134814919,983,983,983,983,0
|
|
20241113,110400,134814919,983,983,983,983,67
|
|
20241113,110300,134749058,983,983,983,983,0
|
|
20241113,110200,134749058,983,983,983,983,0
|
|
20241113,110100,134749058,983,983,983,983,0
|
|
20241113,110000,134749058,983,983,983,983,0
|
|
20241113,105900,134749058,983,983,983,983,0
|
|
20241113,105800,134749058,983,983,983,983,0
|
|
20241113,105700,134749058,983,983,983,983,0
|
|
20241113,105600,134749058,983,981,983,981,5918
|
|
20241113,105500,128935695,980,980,980,980,0
|
|
20241113,105400,128935695,980,980,980,980,44
|
|
20241113,105300,128892575,981,981,981,980,643
|
|
20241113,105200,128261926,982,982,982,982,105
|
|
20241113,105100,128158816,982,982,982,982,0
|
|
20241113,105000,128158816,982,982,982,982,110
|
|
20241113,104900,128050796,976,976,976,976,0
|
|
20241113,104800,128050796,976,977,977,976,3143
|
|
20241113,104700,124983028,976,976,976,976,0
|
|
20241113,104600,124983028,976,980,980,976,2718
|
|
20241113,104500,122327697,982,982,982,982,10
|
|
20241113,104400,122317877,982,982,982,982,0
|
|
20241113,104300,122317877,982,982,982,982,1
|
|
20241113,104200,122316895,979,979,979,979,0
|
|
20241113,104100,122316895,979,979,979,979,0
|
|
20241113,104000,122316895,979,979,979,979,0
|
|
20241113,103900,122316895,979,979,979,979,249
|
|
20241113,103800,122073124,979,979,979,979,1419
|
|
20241113,103700,120683923,979,979,979,979,0
|
|
20241113,103600,120683923,979,979,979,979,0
|
|
20241113,103500,120683923,979,979,979,979,0
|
|
20241113,103400,120683923,979,981,981,979,6067
|
|
20241113,103300,114736273,981,981,981,981,2726
|
|
20241113,103200,112062067,982,982,982,982,70
|
|
20241113,103100,111993327,982,982,982,982,0
|
|
20241113,103000,111993327,982,982,982,982,1124
|
|
20241113,102900,110889559,982,982,982,982,201
|
|
20241113,102800,110692177,983,983,983,983,0
|
|
20241113,102700,110692177,983,983,983,983,11
|
|
20241113,102600,110681364,983,983,983,983,0
|
|
20241113,102500,110681364,983,986,986,983,2
|
|
20241113,102400,110679395,987,987,987,987,1
|
|
20241113,102300,110678408,984,984,984,984,1
|
|
20241113,102200,110677424,981,981,981,981,0
|
|
20241113,102100,110677424,981,988,988,981,51
|
|
20241113,102000,110627386,981,982,982,981,1800
|
|
20241113,101900,108861350,989,982,989,982,1001
|
|
20241113,101800,107878361,982,983,983,982,662
|
|
20241113,101700,107228033,990,988,990,988,1004
|
|
20241113,101600,106235710,989,989,989,989,0
|
|
20241113,101500,106235710,989,989,989,983,53
|
|
20241113,101400,106183599,983,989,989,983,981
|
|
20241113,101300,105219270,983,983,983,983,90
|
|
20241113,101200,105130800,983,983,983,983,0
|
|
20241113,101100,105130800,983,983,983,983,1
|
|
20241113,101000,105129817,983,983,983,983,0
|
|
20241113,100900,105129817,983,983,983,983,0
|
|
20241113,100800,105129817,983,983,983,983,2
|
|
20241113,100700,105127851,990,990,990,990,0
|
|
20241113,100600,105127851,990,983,990,983,1248
|
|
20241113,100500,103895009,983,983,983,983,193
|
|
20241113,100400,103705290,983,983,983,983,102
|
|
20241113,100300,103605024,988,988,988,988,1
|
|
20241113,100200,103604036,990,990,990,990,0
|
|
20241113,100100,103604036,990,990,990,990,0
|
|
20241113,100000,103604036,990,990,990,990,0
|
|
20241113,095900,103604036,990,989,990,989,120
|
|
20241113,095800,103485350,989,984,989,984,260
|
|
20241113,095700,103228798,985,982,985,982,200
|
|
20241113,095600,103032247,981,984,984,981,581
|
|
20241113,095500,102461543,984,985,985,983,473
|
|
20241113,095400,101996343,987,987,987,987,0
|
|
20241113,095300,101996343,987,989,989,987,46
|
|
20241113,095200,101950903,989,989,989,989,0
|
|
20241113,095100,101950903,989,990,990,989,1030
|
|
20241113,095000,100932193,988,988,988,988,4
|
|
20241113,094900,100928241,984,992,992,981,4744
|
|
20241113,094800,96270363,991,991,991,991,738
|
|
20241113,094700,95539005,991,991,991,991,1
|
|
20241113,094600,95538014,984,984,984,984,0
|
|
20241113,094500,95538014,984,987,987,984,1000
|
|
20241113,094400,94551857,992,992,992,992,4
|
|
20241113,094300,94547889,990,991,991,990,609
|
|
20241113,094200,93944925,992,992,992,991,70
|
|
20241113,094100,93875532,992,992,992,992,1
|
|
20241113,094000,93874540,992,991,992,991,142
|
|
20241113,093900,93733815,992,992,992,992,0
|
|
20241113,093800,93733815,992,992,992,992,0
|
|
20241113,093700,93733815,992,992,992,992,0
|
|
20241113,093600,93733815,992,992,992,992,0
|
|
20241113,093500,93733815,992,992,992,992,104
|
|
20241113,093400,93630647,982,984,984,982,1000
|
|
20241113,093300,92648268,982,982,982,982,2
|
|
20241113,093200,92646304,987,986,987,986,3730
|
|
20241113,093100,88965460,987,987,987,987,0
|
|
20241113,093000,88965460,987,974,987,973,12685
|
|
20241113,092900,76522815,981,981,981,972,811
|
|
20241113,092800,75731493,981,981,981,978,256
|
|
20241113,092700,75480372,981,981,981,971,36
|
|
20241113,092600,75445108,981,969,981,969,2342
|
|
20241113,092500,73175698,968,983,983,968,3007
|
|
20241113,092400,70262041,985,984,985,984,1041
|
|
20241113,092300,69237686,969,985,985,968,5190
|
|
20241113,092200,64205224,985,985,985,985,51
|
|
20241113,092100,64154989,985,985,985,985,6
|
|
20241113,092000,64149079,987,987,987,970,11367
|
|
20241113,091900,53071727,980,987,987,980,240
|
|
20241113,091800,52836520,987,992,992,987,5226
|
|
20241113,091700,47662526,992,994,994,992,101
|
|
20241113,091600,47562332,994,995,995,994,1565
|
|
20241113,091500,46006163,995,995,995,991,1249
|
|
20241113,091400,44766707,995,998,998,995,7479
|
|
20241113,091300,37316663,998,998,998,998,1
|
|
20241113,091200,37315665,1000,1000,1000,1000,2
|
|
20241113,091100,37313665,1000,996,1000,996,21
|
|
20241113,091000,37292705,1000,1000,1000,996,1496
|
|
20241113,090900,35797493,1000,1000,1000,1000,1
|
|
20241113,090800,35796493,1000,1000,1000,1000,102
|
|
20241113,090700,35694493,1000,1000,1000,1000,1001
|
|
20241113,090600,34693493,1001,1006,1006,1001,3
|
|
20241113,090500,34690480,1006,993,1008,993,18819
|
|
20241113,090400,15997553,968,968,968,968,0
|
|
20241113,090300,15997553,968,968,968,968,0
|
|
20241113,090200,15997553,968,1029,1029,968,14219
|
|
20241113,090100,1656002,1029,1022,1029,1021,1520
|
|
20241113,090000,103029,1029,1020,1029,1020,101
|