601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185800,196100388,977,977,977,977,1680
|
|
20241115,185700,196100388,977,977,977,977,0
|
|
20241115,185600,196100388,977,977,977,977,0
|
|
20241115,185500,196100388,977,977,977,977,0
|
|
20241115,185400,196100388,977,977,977,977,0
|
|
20241115,185300,196100388,977,977,977,977,0
|
|
20241115,185200,196100388,977,977,977,977,0
|
|
20241115,185100,196100388,977,977,977,977,0
|
|
20241115,185000,196100388,977,977,977,977,0
|
|
20241115,184900,196100388,977,977,977,977,0
|
|
20241115,184800,196100388,977,977,977,977,0
|
|
20241115,184700,196100388,977,977,977,977,0
|
|
20241115,184600,196100388,977,977,977,977,0
|
|
20241115,184500,196100388,977,977,977,977,0
|
|
20241115,184400,196100388,977,977,977,977,0
|
|
20241115,184300,196100388,977,977,977,977,0
|
|
20241115,184200,196100388,977,977,977,977,0
|
|
20241115,184100,196100388,977,977,977,977,0
|
|
20241115,184000,196100388,977,977,977,977,0
|
|
20241115,183900,196100388,977,977,977,977,0
|
|
20241115,183800,196100388,977,977,977,977,0
|
|
20241115,183700,196100388,977,977,977,977,0
|
|
20241115,183600,196100388,977,977,977,977,0
|
|
20241115,183500,196100388,977,977,977,977,0
|
|
20241115,183400,196100388,977,977,977,977,0
|
|
20241115,183300,196100388,977,977,977,977,0
|
|
20241115,183200,196100388,977,977,977,977,0
|
|
20241115,183100,196100388,977,977,977,977,0
|
|
20241115,183000,196100388,977,977,977,977,0
|
|
20241115,182900,196100388,977,977,977,977,0
|
|
20241115,182800,196100388,977,977,977,977,1680
|
|
20241115,182700,196100388,977,977,977,977,0
|
|
20241115,182600,196100388,977,977,977,977,0
|
|
20241115,182500,196100388,977,977,977,977,0
|
|
20241115,182400,196100388,977,977,977,977,0
|
|
20241115,182300,196100388,977,977,977,977,0
|
|
20241115,182200,196100388,977,977,977,977,0
|
|
20241115,182100,196100388,977,977,977,977,0
|
|
20241115,182000,196100388,977,977,977,977,0
|
|
20241115,181900,196100388,977,977,977,977,0
|
|
20241115,181800,196100388,977,977,977,977,0
|
|
20241115,181700,196100388,977,977,977,977,0
|
|
20241115,181600,196100388,977,977,977,977,0
|
|
20241115,181500,196100388,977,977,977,977,0
|
|
20241115,181400,196100388,977,977,977,977,0
|
|
20241115,181300,196100388,977,977,977,977,0
|
|
20241115,181200,196100388,977,977,977,977,0
|
|
20241115,181100,196100388,977,977,977,977,0
|
|
20241115,181000,196100388,977,977,977,977,0
|
|
20241115,180900,196100388,977,977,977,977,0
|
|
20241115,180800,196100388,977,977,977,977,0
|
|
20241115,180700,196100388,977,977,977,977,0
|
|
20241115,180600,196100388,977,977,977,977,0
|
|
20241115,180500,196100388,977,977,977,977,0
|
|
20241115,180400,196100388,977,977,977,977,0
|
|
20241115,180300,196100388,977,977,977,977,0
|
|
20241115,180200,196100388,977,977,977,977,0
|
|
20241115,180100,196100388,977,977,977,977,0
|
|
20241115,180000,196100388,977,977,977,977,0
|
|
20241115,175900,196100388,977,977,977,977,0
|
|
20241115,175800,196100388,977,977,977,977,1680
|
|
20241115,175700,196100388,977,977,977,977,0
|
|
20241115,175600,196100388,977,977,977,977,0
|
|
20241115,175500,196100388,977,977,977,977,0
|
|
20241115,175400,196100388,977,977,977,977,0
|
|
20241115,175300,196100388,977,977,977,977,0
|
|
20241115,175200,196100388,977,977,977,977,0
|
|
20241115,175100,196100388,977,977,977,977,0
|
|
20241115,175000,196100388,977,977,977,977,0
|
|
20241115,174900,196100388,977,977,977,977,0
|
|
20241115,174800,196100388,977,977,977,977,0
|
|
20241115,174700,196100388,977,977,977,977,0
|
|
20241115,174600,196100388,977,977,977,977,0
|
|
20241115,174500,196100388,977,977,977,977,0
|
|
20241115,174400,196100388,977,977,977,977,0
|
|
20241115,174300,196100388,977,977,977,977,0
|
|
20241115,174200,196100388,977,977,977,977,0
|
|
20241115,174100,196100388,977,977,977,977,0
|
|
20241115,174000,196100388,977,977,977,977,0
|
|
20241115,173900,196100388,977,977,977,977,0
|
|
20241115,173800,196100388,977,977,977,977,0
|
|
20241115,173700,196100388,977,977,977,977,0
|
|
20241115,173600,196100388,977,977,977,977,0
|
|
20241115,173500,196100388,977,977,977,977,0
|
|
20241115,173400,196100388,977,977,977,977,0
|
|
20241115,173300,196100388,977,977,977,977,0
|
|
20241115,173200,196100388,977,977,977,977,0
|
|
20241115,173100,196100388,977,977,977,977,0
|
|
20241115,173000,196100388,977,977,977,977,0
|
|
20241115,172900,196100388,977,977,977,977,0
|
|
20241115,172800,196100388,977,977,977,977,1680
|
|
20241115,172700,196100388,977,977,977,977,0
|
|
20241115,172600,196100388,977,977,977,977,0
|
|
20241115,172500,196100388,977,977,977,977,0
|
|
20241115,172400,196100388,977,977,977,977,0
|
|
20241115,172300,196100388,977,977,977,977,0
|
|
20241115,172200,196100388,977,977,977,977,0
|
|
20241115,172100,196100388,977,977,977,977,0
|
|
20241115,172000,196100388,977,977,977,977,0
|
|
20241115,171900,196100388,977,977,977,977,0
|
|
20241115,171800,196100388,977,977,977,977,0
|
|
20241115,171700,196100388,977,977,977,977,0
|
|
20241115,171600,196100388,977,977,977,977,0
|
|
20241115,171500,196100388,977,977,977,977,0
|
|
20241115,171400,196100388,977,977,977,977,0
|
|
20241115,171300,196100388,977,977,977,977,0
|
|
20241115,171200,196100388,977,977,977,977,0
|
|
20241115,171100,196100388,977,977,977,977,0
|
|
20241115,171000,196100388,977,977,977,977,0
|
|
20241115,170900,196100388,977,977,977,977,0
|
|
20241115,170800,196100388,977,977,977,977,0
|
|
20241115,170700,196100388,977,977,977,977,0
|
|
20241115,170600,196100388,977,977,977,977,0
|
|
20241115,170500,196100388,977,977,977,977,0
|
|
20241115,170400,196100388,977,977,977,977,0
|
|
20241115,170300,196100388,977,977,977,977,0
|
|
20241115,170200,196100388,977,977,977,977,0
|
|
20241115,170100,196100388,977,977,977,977,0
|
|
20241115,170000,196100388,977,977,977,977,0
|
|
20241115,165900,196100388,977,977,977,977,0
|
|
20241115,165800,196100388,977,977,977,977,1680
|
|
20241115,165700,196100388,977,977,977,977,0
|
|
20241115,165600,196100388,977,977,977,977,0
|
|
20241115,165500,196100388,977,977,977,977,0
|
|
20241115,165400,196100388,977,977,977,977,0
|
|
20241115,165300,196100388,977,977,977,977,0
|
|
20241115,165200,196100388,977,977,977,977,0
|
|
20241115,165100,196100388,977,977,977,977,0
|
|
20241115,165000,196100388,977,977,977,977,0
|
|
20241115,164900,196100388,977,977,977,977,0
|
|
20241115,164800,196100388,977,977,977,977,0
|
|
20241115,164700,196100388,977,977,977,977,0
|
|
20241115,164600,196100388,977,977,977,977,0
|
|
20241115,164500,196100388,977,977,977,977,0
|
|
20241115,164400,196100388,977,977,977,977,0
|
|
20241115,164300,196100388,977,977,977,977,0
|
|
20241115,164200,196100388,977,977,977,977,0
|
|
20241115,164100,196100388,977,977,977,977,0
|
|
20241115,164000,196100388,977,977,977,977,0
|
|
20241115,163900,196100388,977,977,977,977,0
|
|
20241115,163800,196100388,977,977,977,977,0
|
|
20241115,163700,196100388,977,977,977,977,0
|
|
20241115,163600,196100388,977,977,977,977,0
|
|
20241115,163500,196100388,977,977,977,977,0
|
|
20241115,163400,196100388,977,977,977,977,0
|
|
20241115,163300,196100388,977,977,977,977,0
|
|
20241115,163200,196100388,977,977,977,977,0
|
|
20241115,163100,196100388,977,977,977,977,0
|
|
20241115,163000,196100388,977,977,977,977,0
|
|
20241115,162900,196100388,977,977,977,977,0
|
|
20241115,162800,196100388,977,977,977,977,1680
|
|
20241115,162700,196100388,977,977,977,977,0
|
|
20241115,162600,196100388,977,977,977,977,0
|
|
20241115,162500,196100388,977,977,977,977,0
|
|
20241115,162400,196100388,977,977,977,977,0
|
|
20241115,162300,196100388,977,977,977,977,0
|
|
20241115,162200,196100388,977,977,977,977,0
|
|
20241115,162100,196100388,977,977,977,977,0
|
|
20241115,162000,196100388,977,977,977,977,0
|
|
20241115,161900,196100388,977,977,977,977,0
|
|
20241115,161800,196100388,977,977,977,977,0
|
|
20241115,161700,196100388,977,977,977,977,0
|
|
20241115,161600,196100388,977,977,977,977,0
|
|
20241115,161500,196100388,977,977,977,977,0
|
|
20241115,161400,196100388,977,977,977,977,0
|
|
20241115,161300,196100388,977,977,977,977,0
|
|
20241115,161200,196100388,977,977,977,977,0
|
|
20241115,161100,196100388,977,977,977,977,0
|
|
20241115,161000,196100388,977,977,977,977,0
|
|
20241115,160900,196100388,977,977,977,977,0
|
|
20241115,160800,196100388,977,977,977,977,0
|
|
20241115,160700,196100388,977,977,977,977,0
|
|
20241115,160600,196100388,977,977,977,977,0
|
|
20241115,160500,196100388,977,977,977,977,0
|
|
20241115,160400,196100388,977,977,977,977,0
|
|
20241115,160300,196100388,977,977,977,977,0
|
|
20241115,160200,196100388,977,977,977,977,0
|
|
20241115,160100,196100388,977,977,977,977,0
|
|
20241115,160000,196100388,977,977,977,977,0
|
|
20241115,155900,196100388,977,977,977,977,0
|
|
20241115,155800,196100388,977,977,977,977,1680
|
|
20241115,155700,196100388,977,977,977,977,0
|
|
20241115,155600,196100388,977,977,977,977,0
|
|
20241115,155500,196100388,977,977,977,977,0
|
|
20241115,155400,196100388,977,977,977,977,0
|
|
20241115,155300,196100388,977,977,977,977,0
|
|
20241115,155200,196100388,977,977,977,977,0
|
|
20241115,155100,196100388,977,977,977,977,0
|
|
20241115,155000,196100388,977,977,977,977,0
|
|
20241115,154900,196100388,977,977,977,977,0
|
|
20241115,154800,196100388,977,977,977,977,0
|
|
20241115,154700,196100388,977,977,977,977,0
|
|
20241115,154600,196100388,977,977,977,977,0
|
|
20241115,154500,196100388,977,977,977,977,0
|
|
20241115,154400,196100388,977,977,977,977,0
|
|
20241115,154300,196100388,977,977,977,977,0
|
|
20241115,154200,196100388,977,977,977,977,0
|
|
20241115,154100,196100388,977,977,977,977,0
|
|
20241115,154000,196100388,977,977,977,977,0
|
|
20241115,153900,196100388,977,977,977,977,0
|
|
20241115,153800,196100388,977,977,977,977,0
|
|
20241115,153700,196100388,977,977,977,977,0
|
|
20241115,153600,196100388,977,977,977,977,0
|
|
20241115,153500,196100388,977,977,977,977,0
|
|
20241115,153400,196100388,977,977,977,977,0
|
|
20241115,153300,196100388,977,977,977,977,0
|
|
20241115,153200,196100388,977,977,977,977,0
|
|
20241115,153100,196100388,977,977,977,977,0
|
|
20241115,153000,196100388,977,977,977,977,1680
|
|
20241115,152900,194459028,978,978,978,978,0
|
|
20241115,152800,194459028,978,978,978,978,0
|
|
20241115,152700,194459028,978,978,978,978,0
|
|
20241115,152600,194459028,978,978,978,978,0
|
|
20241115,152500,194459028,978,978,978,978,0
|
|
20241115,152400,194459028,978,978,978,978,0
|
|
20241115,152300,194459028,978,978,978,978,0
|
|
20241115,152200,194459028,978,978,978,978,0
|
|
20241115,152100,194459028,978,978,978,978,0
|
|
20241115,152000,194459028,978,978,978,978,0
|
|
20241115,151900,194459028,978,978,978,978,5
|
|
20241115,151800,194454138,977,976,977,976,2071
|
|
20241115,151700,192431771,976,976,976,976,0
|
|
20241115,151600,192431771,976,976,976,976,123
|
|
20241115,151500,192311723,976,976,976,976,1
|
|
20241115,151400,192310747,975,975,975,975,218
|
|
20241115,151300,192098197,975,975,975,975,1
|
|
20241115,151200,192097222,961,976,976,961,104
|
|
20241115,151100,191997151,970,976,976,970,206
|
|
20241115,151000,191797176,971,971,971,971,0
|
|
20241115,150900,191797176,971,974,977,971,340
|
|
20241115,150800,191465898,975,970,975,970,1316
|
|
20241115,150700,190185390,973,969,973,969,81
|
|
20241115,150600,190106887,973,973,973,973,0
|
|
20241115,150500,190106887,973,973,973,973,0
|
|
20241115,150400,190106887,973,973,973,973,0
|
|
20241115,150300,190106887,973,973,973,973,932
|
|
20241115,150200,189200051,973,966,973,965,2800
|
|
20241115,150100,186482647,969,969,969,969,0
|
|
20241115,150000,186482647,969,969,969,969,152
|
|
20241115,145900,186335359,968,968,968,968,0
|
|
20241115,145800,186335359,968,968,968,968,98
|
|
20241115,145700,186240495,968,968,968,968,0
|
|
20241115,145600,186240495,968,968,968,968,0
|
|
20241115,145500,186240495,968,968,968,968,257
|
|
20241115,145400,185991719,967,967,967,967,142
|
|
20241115,145300,185854405,967,967,967,967,0
|
|
20241115,145200,185854405,967,967,967,967,142
|
|
20241115,145100,185717091,967,967,967,967,105
|
|
20241115,145000,185615556,967,967,967,967,0
|
|
20241115,144900,185615556,967,967,967,967,0
|
|
20241115,144800,185615556,967,967,967,967,1
|
|
20241115,144700,185614589,967,967,967,967,0
|
|
20241115,144600,185614589,967,967,967,967,0
|
|
20241115,144500,185614589,967,966,967,966,148
|
|
20241115,144400,185471620,968,968,968,968,0
|
|
20241115,144300,185471620,968,968,968,968,0
|
|
20241115,144200,185471620,968,968,968,968,1
|
|
20241115,144100,185470652,960,960,968,959,7
|
|
20241115,144000,185463917,969,969,969,969,0
|
|
20241115,143900,185463917,969,969,969,969,0
|
|
20241115,143800,185463917,969,969,969,969,0
|
|
20241115,143700,185463917,969,963,969,959,2093
|
|
20241115,143600,183455350,970,970,970,970,1
|
|
20241115,143500,183454380,965,964,965,964,301
|
|
20241115,143400,183164215,966,966,966,966,0
|
|
20241115,143300,183164215,966,966,966,966,0
|
|
20241115,143200,183164215,966,966,966,966,0
|
|
20241115,143100,183164215,966,967,967,966,149
|
|
20241115,143000,183020280,973,973,973,973,0
|
|
20241115,142900,183020280,973,973,973,973,1
|
|
20241115,142800,183019307,974,974,974,974,0
|
|
20241115,142700,183019307,974,974,974,974,110
|
|
20241115,142600,182912167,975,975,975,975,0
|
|
20241115,142500,182912167,975,975,975,975,0
|
|
20241115,142400,182912167,975,975,975,975,10
|
|
20241115,142300,182902417,976,966,976,966,351
|
|
20241115,142200,182563341,966,967,967,966,5
|
|
20241115,142100,182558509,966,966,966,966,0
|
|
20241115,142000,182558509,966,966,966,966,70
|
|
20241115,141900,182490889,978,978,978,978,0
|
|
20241115,141800,182490889,978,978,978,978,149
|
|
20241115,141700,182345167,979,979,979,979,1
|
|
20241115,141600,182344188,969,969,969,969,0
|
|
20241115,141500,182344188,969,969,969,969,0
|
|
20241115,141400,182344188,969,969,969,969,1
|
|
20241115,141300,182343219,965,964,965,964,2099
|
|
20241115,141200,180317784,965,964,965,964,560
|
|
20241115,141100,179777943,964,964,964,964,184
|
|
20241115,141000,179600567,964,960,964,960,13405
|
|
20241115,140900,166731055,960,960,960,960,0
|
|
20241115,140800,166731055,960,960,960,960,0
|
|
20241115,140700,166731055,960,960,960,960,1
|
|
20241115,140600,166730095,959,959,959,959,2
|
|
20241115,140500,166728177,959,959,959,959,0
|
|
20241115,140400,166728177,959,957,959,957,3486
|
|
20241115,140300,163385395,957,957,957,957,0
|
|
20241115,140200,163385395,957,957,957,957,0
|
|
20241115,140100,163385395,957,957,957,957,0
|
|
20241115,140000,163385395,957,956,957,956,101
|
|
20241115,135900,163288838,957,957,957,957,1002
|
|
20241115,135800,162329924,957,956,957,956,495
|
|
20241115,135700,161856703,956,956,956,956,0
|
|
20241115,135600,161856703,956,955,956,955,6
|
|
20241115,135500,161850971,956,955,956,952,506
|
|
20241115,135400,161368933,956,955,956,952,17
|
|
20241115,135300,161352716,955,955,955,955,143
|
|
20241115,135200,161216151,956,956,956,956,0
|
|
20241115,135100,161216151,956,956,956,956,0
|
|
20241115,135000,161216151,956,956,956,956,1
|
|
20241115,134900,161215195,955,955,955,955,250
|
|
20241115,134800,160976445,955,955,955,955,2261
|
|
20241115,134700,158817190,955,955,955,955,0
|
|
20241115,134600,158817190,955,955,955,955,0
|
|
20241115,134500,158817190,955,955,955,955,0
|
|
20241115,134400,158817190,955,955,955,955,0
|
|
20241115,134300,158817190,955,955,955,955,0
|
|
20241115,134200,158817190,955,955,955,955,0
|
|
20241115,134100,158817190,955,955,955,955,0
|
|
20241115,134000,158817190,955,955,955,954,185
|
|
20241115,133900,158640573,955,955,955,955,0
|
|
20241115,133800,158640573,955,955,955,955,6
|
|
20241115,133700,158634843,954,954,954,954,5
|
|
20241115,133600,158630073,955,954,955,953,22
|
|
20241115,133500,158609090,955,954,955,954,6
|
|
20241115,133400,158603365,955,955,955,955,110
|
|
20241115,133300,158498315,955,955,955,955,1
|
|
20241115,133200,158497360,952,953,953,952,151
|
|
20241115,133100,158353468,955,955,955,955,0
|
|
20241115,133000,158353468,955,955,955,955,0
|
|
20241115,132900,158353468,955,955,955,955,0
|
|
20241115,132800,158353468,955,955,955,955,0
|
|
20241115,132700,158353468,955,954,955,954,52
|
|
20241115,132600,158303858,953,953,954,953,39
|
|
20241115,132500,158266682,953,954,954,953,20
|
|
20241115,132400,158247612,954,954,954,954,111
|
|
20241115,132300,158141718,951,951,951,951,9
|
|
20241115,132200,158133159,951,952,952,951,65
|
|
20241115,132100,158071299,952,952,952,952,0
|
|
20241115,132000,158071299,952,953,953,952,162
|
|
20241115,131900,157917013,952,953,953,952,77
|
|
20241115,131800,157843687,953,953,953,953,10
|
|
20241115,131700,157834157,953,953,953,953,161
|
|
20241115,131600,157680724,953,952,953,952,14
|
|
20241115,131500,157667386,953,953,953,953,10
|
|
20241115,131400,157657856,952,953,953,952,78
|
|
20241115,131300,157583550,953,953,953,953,48
|
|
20241115,131200,157537806,953,953,953,953,1
|
|
20241115,131100,157536853,952,952,952,952,2
|
|
20241115,131000,157534949,953,951,953,951,52
|
|
20241115,130900,157485494,953,953,953,953,0
|
|
20241115,130800,157485494,953,953,953,953,0
|
|
20241115,130700,157485494,953,953,953,953,1
|
|
20241115,130600,157484541,949,949,949,949,77
|
|
20241115,130500,157411468,949,949,949,949,50
|
|
20241115,130400,157364018,949,948,949,948,99
|
|
20241115,130300,157270115,948,948,948,948,50
|
|
20241115,130200,157222715,948,948,948,948,194
|
|
20241115,130100,157038803,947,947,947,947,0
|
|
20241115,130000,157038803,947,947,947,947,134
|
|
20241115,125900,156911905,948,948,948,948,254
|
|
20241115,125800,156671113,949,949,949,949,0
|
|
20241115,125700,156671113,949,949,949,949,0
|
|
20241115,125600,156671113,949,949,949,949,10
|
|
20241115,125500,156661623,949,949,949,949,1
|
|
20241115,125400,156660674,946,946,946,946,70
|
|
20241115,125300,156594454,949,949,949,949,0
|
|
20241115,125200,156594454,949,949,949,949,0
|
|
20241115,125100,156594454,949,944,949,944,652
|
|
20241115,125000,155978961,944,944,944,944,0
|
|
20241115,124900,155978961,944,944,944,944,53
|
|
20241115,124800,155928929,944,944,944,944,41
|
|
20241115,124700,155890225,944,944,944,944,154
|
|
20241115,124600,155744849,944,944,944,944,100
|
|
20241115,124500,155650449,944,944,944,944,0
|
|
20241115,124400,155650449,944,944,944,944,1
|
|
20241115,124300,155649505,943,942,943,942,268
|
|
20241115,124200,155397048,943,944,944,943,273
|
|
20241115,124100,155139569,944,944,944,944,0
|
|
20241115,124000,155139569,944,944,944,944,1
|
|
20241115,123900,155138625,944,943,944,943,31
|
|
20241115,123800,155109390,943,943,943,943,0
|
|
20241115,123700,155109390,943,943,943,943,471
|
|
20241115,123600,154665237,944,944,944,944,0
|
|
20241115,123500,154665237,944,944,944,944,1000
|
|
20241115,123400,153721237,944,944,944,944,1
|
|
20241115,123300,153720293,943,943,943,943,0
|
|
20241115,123200,153720293,943,943,943,943,0
|
|
20241115,123100,153720293,943,943,943,943,20
|
|
20241115,123000,153701433,943,943,943,943,280
|
|
20241115,122900,153437393,943,943,943,943,0
|
|
20241115,122800,153437393,943,943,943,943,0
|
|
20241115,122700,153437393,943,943,944,943,310
|
|
20241115,122600,153144903,943,943,943,943,10
|
|
20241115,122500,153135473,943,943,943,943,0
|
|
20241115,122400,153135473,943,943,943,943,0
|
|
20241115,122300,153135473,943,943,943,943,0
|
|
20241115,122200,153135473,943,943,943,943,0
|
|
20241115,122100,153135473,943,943,943,943,100
|
|
20241115,122000,153041173,943,943,943,943,0
|
|
20241115,121900,153041173,943,941,943,939,201
|
|
20241115,121800,152852222,942,942,942,942,60
|
|
20241115,121700,152795702,942,943,943,942,443
|
|
20241115,121600,152378346,944,943,944,943,153
|
|
20241115,121500,152234066,943,943,944,943,249
|
|
20241115,121400,151999258,944,944,944,944,0
|
|
20241115,121300,151999258,944,944,944,944,0
|
|
20241115,121200,151999258,944,944,944,944,1
|
|
20241115,121100,151998314,944,944,944,944,0
|
|
20241115,121000,151998314,944,944,944,944,0
|
|
20241115,120900,151998314,944,944,944,944,135
|
|
20241115,120800,151870874,943,943,943,943,0
|
|
20241115,120700,151870874,943,943,943,943,0
|
|
20241115,120600,151870874,943,939,943,939,5
|
|
20241115,120500,151866169,944,944,944,944,0
|
|
20241115,120400,151866169,944,944,944,944,0
|
|
20241115,120300,151866169,944,944,944,944,0
|
|
20241115,120200,151866169,944,942,944,942,130
|
|
20241115,120100,151743679,942,942,942,942,121
|
|
20241115,120000,151629697,942,942,942,942,0
|
|
20241115,115900,151629697,942,942,942,942,0
|
|
20241115,115800,151629697,942,942,942,942,0
|
|
20241115,115700,151629697,942,942,942,942,1
|
|
20241115,115600,151628755,934,934,934,934,0
|
|
20241115,115500,151628755,934,934,934,934,0
|
|
20241115,115400,151628755,934,934,934,934,2000
|
|
20241115,115300,149760755,934,934,934,934,1
|
|
20241115,115200,149759821,943,943,943,943,0
|
|
20241115,115100,149759821,943,943,943,943,0
|
|
20241115,115000,149759821,943,943,943,943,0
|
|
20241115,114900,149759821,943,943,943,943,66
|
|
20241115,114800,149697583,943,943,943,943,0
|
|
20241115,114700,149697583,943,943,943,943,129
|
|
20241115,114600,149575936,943,943,943,943,0
|
|
20241115,114500,149575936,943,943,943,943,0
|
|
20241115,114400,149575936,943,943,943,943,4
|
|
20241115,114300,149572164,943,943,943,943,0
|
|
20241115,114200,149572164,943,943,943,943,1
|
|
20241115,114100,149571221,943,943,943,943,10
|
|
20241115,114000,149561791,943,943,943,943,139
|
|
20241115,113900,149430714,943,943,943,943,0
|
|
20241115,113800,149430714,943,943,943,943,0
|
|
20241115,113700,149430714,943,943,943,943,0
|
|
20241115,113600,149430714,943,943,943,943,0
|
|
20241115,113500,149430714,943,943,943,943,0
|
|
20241115,113400,149430714,943,943,943,943,0
|
|
20241115,113300,149430714,943,943,943,943,687
|
|
20241115,113200,148782873,932,932,932,932,0
|
|
20241115,113100,148782873,932,932,932,932,0
|
|
20241115,113000,148782873,932,932,932,932,0
|
|
20241115,112900,148782873,932,932,932,932,100
|
|
20241115,112800,148689673,932,932,932,932,0
|
|
20241115,112700,148689673,932,932,932,932,495
|
|
20241115,112600,148228333,931,931,931,931,90
|
|
20241115,112500,148144543,944,939,944,939,3018
|
|
20241115,112400,145295636,939,939,939,939,1
|
|
20241115,112300,145294697,925,922,925,922,5108
|
|
20241115,112200,140577372,917,917,917,917,500
|
|
20241115,112100,140118872,917,916,917,912,396
|
|
20241115,112000,139757078,929,946,946,899,97322
|
|
20241115,111900,51501969,949,949,949,949,135
|
|
20241115,111800,51373854,950,949,950,949,25
|
|
20241115,111700,51350128,949,949,949,949,0
|
|
20241115,111600,51350128,949,949,949,949,55
|
|
20241115,111500,51297933,946,946,946,946,0
|
|
20241115,111400,51297933,946,946,946,946,0
|
|
20241115,111300,51297933,946,946,946,946,0
|
|
20241115,111200,51297933,946,946,946,946,0
|
|
20241115,111100,51297933,946,946,946,946,0
|
|
20241115,111000,51297933,946,946,946,946,0
|
|
20241115,110900,51297933,946,946,946,946,0
|
|
20241115,110800,51297933,946,949,949,946,533
|
|
20241115,110700,50793604,949,950,950,949,170
|
|
20241115,110600,50632107,954,954,954,954,1
|
|
20241115,110500,50631153,950,950,950,950,0
|
|
20241115,110400,50631153,950,952,952,950,204
|
|
20241115,110300,50437293,950,951,952,950,332
|
|
20241115,110200,50121813,950,951,953,950,340
|
|
20241115,110100,49798613,952,949,953,949,172
|
|
20241115,110000,49635321,946,948,948,946,90
|
|
20241115,105900,49550138,954,954,954,954,1
|
|
20241115,105800,49549184,949,950,950,949,159
|
|
20241115,105700,49398139,953,953,953,953,0
|
|
20241115,105600,49398139,953,953,953,953,0
|
|
20241115,105500,49398139,953,953,953,953,0
|
|
20241115,105400,49398139,953,951,953,951,18
|
|
20241115,105300,49381003,950,950,950,950,6
|
|
20241115,105200,49375303,949,949,949,949,418
|
|
20241115,105100,48978621,949,948,949,948,34
|
|
20241115,105000,48946373,955,952,955,952,150
|
|
20241115,104900,48803227,951,947,951,947,17
|
|
20241115,104800,48787077,946,946,946,946,1
|
|
20241115,104700,48786131,946,946,946,946,0
|
|
20241115,104600,48786131,946,946,946,946,0
|
|
20241115,104500,48786131,946,946,946,946,0
|
|
20241115,104400,48786131,946,946,946,946,8
|
|
20241115,104300,48778563,945,945,945,945,0
|
|
20241115,104200,48778563,945,950,950,945,146
|
|
20241115,104100,48639868,950,950,950,950,1
|
|
20241115,104000,48638918,959,959,959,959,0
|
|
20241115,103900,48638918,959,959,959,959,0
|
|
20241115,103800,48638918,959,957,959,957,163
|
|
20241115,103700,48482621,956,956,956,956,0
|
|
20241115,103600,48482621,956,950,956,950,50
|
|
20241115,103500,48434971,947,947,947,947,0
|
|
20241115,103400,48434971,947,947,947,947,0
|
|
20241115,103300,48434971,947,947,947,947,24
|
|
20241115,103200,48412243,947,947,947,947,0
|
|
20241115,103100,48412243,947,950,958,947,39
|
|
20241115,103000,48375209,950,950,950,950,248
|
|
20241115,102900,48139609,960,960,960,960,0
|
|
20241115,102800,48139609,960,960,960,960,0
|
|
20241115,102700,48139609,960,960,960,960,0
|
|
20241115,102600,48139609,960,959,960,959,173
|
|
20241115,102500,47973549,958,956,958,956,25
|
|
20241115,102400,47949608,955,952,955,952,4
|
|
20241115,102300,47945794,951,946,951,946,658
|
|
20241115,102200,47320051,945,944,945,944,2
|
|
20241115,102100,47318162,958,958,958,958,0
|
|
20241115,102000,47318162,958,958,958,958,0
|
|
20241115,101900,47318162,958,958,958,958,1
|
|
20241115,101800,47317204,952,952,952,952,0
|
|
20241115,101700,47317204,952,952,952,952,0
|
|
20241115,101600,47317204,952,960,960,952,42
|
|
20241115,101500,47277140,961,952,961,952,3011
|
|
20241115,101400,44410590,954,951,954,951,11449
|
|
20241115,101300,33516201,944,944,944,944,0
|
|
20241115,101200,33516201,944,944,944,944,6
|
|
20241115,101100,33510537,944,945,945,944,416
|
|
20241115,101000,33117640,952,952,952,952,0
|
|
20241115,100900,33117640,952,952,952,952,146
|
|
20241115,100800,32978648,944,944,944,944,1
|
|
20241115,100700,32977704,951,951,951,951,0
|
|
20241115,100600,32977704,951,951,951,951,237
|
|
20241115,100500,32752317,951,951,951,951,0
|
|
20241115,100400,32752317,951,951,951,951,140
|
|
20241115,100300,32619177,951,951,951,951,2000
|
|
20241115,100200,30717177,951,947,951,947,8000
|
|
20241115,100100,23112840,946,946,946,946,0
|
|
20241115,100000,23112840,946,939,946,939,8
|
|
20241115,095900,23105300,938,941,941,938,10
|
|
20241115,095800,23095910,949,949,949,949,0
|
|
20241115,095700,23095910,949,949,949,949,1
|
|
20241115,095600,23094961,943,941,949,941,321
|
|
20241115,095500,22790666,940,940,940,940,0
|
|
20241115,095400,22790666,940,940,940,940,1000
|
|
20241115,095300,21850666,948,941,948,941,20
|
|
20241115,095200,21831734,940,940,940,940,1
|
|
20241115,095100,21830794,949,949,949,949,1
|
|
20241115,095000,21829845,940,942,942,940,1400
|
|
20241115,094900,20513741,949,949,949,949,0
|
|
20241115,094800,20513741,949,949,949,949,0
|
|
20241115,094700,20513741,949,949,949,949,0
|
|
20241115,094600,20513741,949,949,949,949,0
|
|
20241115,094500,20513741,949,949,949,949,4
|
|
20241115,094400,20509945,949,949,949,949,3
|
|
20241115,094300,20507098,949,949,949,949,21
|
|
20241115,094200,20487169,949,949,949,949,2
|
|
20241115,094100,20485271,942,942,942,942,0
|
|
20241115,094000,20485271,942,942,942,942,0
|
|
20241115,093900,20485271,942,948,949,942,17
|
|
20241115,093800,20469244,942,942,942,942,0
|
|
20241115,093700,20469244,942,942,942,942,0
|
|
20241115,093600,20469244,942,942,942,942,449
|
|
20241115,093500,20046286,942,942,942,942,0
|
|
20241115,093400,20046286,942,942,942,942,257
|
|
20241115,093300,19804192,942,950,950,942,180
|
|
20241115,093200,19634624,950,950,950,950,5
|
|
20241115,093100,19629874,946,946,946,946,111
|
|
20241115,093000,19524868,950,950,950,950,100
|
|
20241115,092900,19429868,950,950,950,950,0
|
|
20241115,092800,19429868,950,950,950,950,40
|
|
20241115,092700,19391868,950,950,950,950,0
|
|
20241115,092600,19391868,950,943,950,943,10
|
|
20241115,092500,19382396,942,942,942,942,1
|
|
20241115,092400,19381454,951,951,951,951,0
|
|
20241115,092300,19381454,951,951,951,951,0
|
|
20241115,092200,19381454,951,950,951,950,652
|
|
20241115,092100,18762053,950,942,950,942,1839
|
|
20241115,092000,17015055,941,941,941,941,2
|
|
20241115,091900,17013173,950,950,950,950,0
|
|
20241115,091800,17013173,950,950,950,950,9
|
|
20241115,091700,17004623,950,937,950,937,453
|
|
20241115,091600,16574439,950,950,950,950,0
|
|
20241115,091500,16574439,950,950,950,950,0
|
|
20241115,091400,16574439,950,950,950,950,300
|
|
20241115,091300,16289439,950,949,950,949,1417
|
|
20241115,091200,14943372,949,946,949,946,1700
|
|
20241115,091100,13331572,949,949,949,949,0
|
|
20241115,091000,13331572,949,946,949,946,2030
|
|
20241115,090900,11409180,935,935,935,935,1
|
|
20241115,090800,11408245,950,940,950,940,568
|
|
20241115,090700,10869375,950,950,950,950,0
|
|
20241115,090600,10869375,950,933,950,932,5839
|
|
20241115,090500,5381139,933,933,933,933,0
|
|
20241115,090400,5381139,933,932,933,931,2293
|
|
20241115,090300,3244714,932,940,940,930,520
|
|
20241115,090200,2758498,940,940,940,940,0
|
|
20241115,090100,2758498,940,940,940,940,12
|
|
20241115,090000,2747218,940,950,950,940,2892
|