727 lines
32 KiB
CSV
727 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,210400,224276016,917,917,917,917,593
|
|
20241115,210300,224276016,917,917,917,917,0
|
|
20241115,210200,224276016,917,917,917,917,0
|
|
20241115,210100,224276016,917,917,917,917,0
|
|
20241115,210000,224276016,917,917,917,917,0
|
|
20241115,205900,224276016,917,917,917,917,0
|
|
20241115,205800,224276016,917,917,917,917,0
|
|
20241115,205700,224276016,917,917,917,917,0
|
|
20241115,205600,224276016,917,917,917,917,0
|
|
20241115,205500,224276016,917,917,917,917,0
|
|
20241115,205400,224276016,917,917,917,917,0
|
|
20241115,205300,224276016,917,917,917,917,0
|
|
20241115,205200,224276016,917,917,917,917,0
|
|
20241115,205100,224276016,917,917,917,917,0
|
|
20241115,205000,224276016,917,917,917,917,0
|
|
20241115,204900,224276016,917,917,917,917,0
|
|
20241115,204800,224276016,917,917,917,917,0
|
|
20241115,204700,224276016,917,917,917,917,0
|
|
20241115,204600,224276016,917,917,917,917,0
|
|
20241115,204500,224276016,917,917,917,917,0
|
|
20241115,204400,224276016,917,917,917,917,0
|
|
20241115,204300,224276016,917,917,917,917,0
|
|
20241115,204200,224276016,917,917,917,917,0
|
|
20241115,204100,224276016,917,917,917,917,0
|
|
20241115,204000,224276016,917,917,917,917,0
|
|
20241115,203900,224276016,917,917,917,917,0
|
|
20241115,203800,224276016,917,917,917,917,0
|
|
20241115,203700,224276016,917,917,917,917,0
|
|
20241115,203600,224276016,917,917,917,917,0
|
|
20241115,203500,224276016,917,917,917,917,0
|
|
20241115,203400,224276016,917,917,917,917,593
|
|
20241115,203300,224276016,917,917,917,917,0
|
|
20241115,203200,224276016,917,917,917,917,0
|
|
20241115,203100,224276016,917,917,917,917,0
|
|
20241115,203000,224276016,917,917,917,917,0
|
|
20241115,202900,224276016,917,917,917,917,0
|
|
20241115,202800,224276016,917,917,917,917,0
|
|
20241115,202700,224276016,917,917,917,917,0
|
|
20241115,202600,224276016,917,917,917,917,0
|
|
20241115,202500,224276016,917,917,917,917,0
|
|
20241115,202400,224276016,917,917,917,917,0
|
|
20241115,202300,224276016,917,917,917,917,0
|
|
20241115,202200,224276016,917,917,917,917,0
|
|
20241115,202100,224276016,917,917,917,917,0
|
|
20241115,202000,224276016,917,917,917,917,0
|
|
20241115,201900,224276016,917,917,917,917,0
|
|
20241115,201800,224276016,917,917,917,917,0
|
|
20241115,201700,224276016,917,917,917,917,0
|
|
20241115,201600,224276016,917,917,917,917,0
|
|
20241115,201500,224276016,917,917,917,917,0
|
|
20241115,201400,224276016,917,917,917,917,0
|
|
20241115,201300,224276016,917,917,917,917,0
|
|
20241115,201200,224276016,917,917,917,917,0
|
|
20241115,201100,224276016,917,917,917,917,0
|
|
20241115,201000,224276016,917,917,917,917,0
|
|
20241115,200900,224276016,917,917,917,917,0
|
|
20241115,200800,224276016,917,917,917,917,0
|
|
20241115,200700,224276016,917,917,917,917,0
|
|
20241115,200600,224276016,917,917,917,917,0
|
|
20241115,200500,224276016,917,917,917,917,0
|
|
20241115,200400,224276016,917,917,917,917,593
|
|
20241115,200300,224276016,917,917,917,917,0
|
|
20241115,200200,224276016,917,917,917,917,0
|
|
20241115,200100,224276016,917,917,917,917,0
|
|
20241115,200000,224276016,917,917,917,917,0
|
|
20241115,195900,224276016,917,917,917,917,0
|
|
20241115,195800,224276016,917,917,917,917,0
|
|
20241115,195700,224276016,917,917,917,917,0
|
|
20241115,195600,224276016,917,917,917,917,0
|
|
20241115,195500,224276016,917,917,917,917,0
|
|
20241115,195400,224276016,917,917,917,917,0
|
|
20241115,195300,224276016,917,917,917,917,0
|
|
20241115,195200,224276016,917,917,917,917,0
|
|
20241115,195100,224276016,917,917,917,917,0
|
|
20241115,195000,224276016,917,917,917,917,0
|
|
20241115,194900,224276016,917,917,917,917,0
|
|
20241115,194800,224276016,917,917,917,917,0
|
|
20241115,194700,224276016,917,917,917,917,0
|
|
20241115,194600,224276016,917,917,917,917,0
|
|
20241115,194500,224276016,917,917,917,917,0
|
|
20241115,194400,224276016,917,917,917,917,0
|
|
20241115,194300,224276016,917,917,917,917,0
|
|
20241115,194200,224276016,917,917,917,917,0
|
|
20241115,194100,224276016,917,917,917,917,0
|
|
20241115,194000,224276016,917,917,917,917,0
|
|
20241115,193900,224276016,917,917,917,917,0
|
|
20241115,193800,224276016,917,917,917,917,0
|
|
20241115,193700,224276016,917,917,917,917,0
|
|
20241115,193600,224276016,917,917,917,917,0
|
|
20241115,193500,224276016,917,917,917,917,0
|
|
20241115,193400,224276016,917,917,917,917,593
|
|
20241115,193300,224276016,917,917,917,917,0
|
|
20241115,193200,224276016,917,917,917,917,0
|
|
20241115,193100,224276016,917,917,917,917,0
|
|
20241115,193000,224276016,917,917,917,917,0
|
|
20241115,192900,224276016,917,917,917,917,0
|
|
20241115,192800,224276016,917,917,917,917,0
|
|
20241115,192700,224276016,917,917,917,917,0
|
|
20241115,192600,224276016,917,917,917,917,0
|
|
20241115,192500,224276016,917,917,917,917,0
|
|
20241115,192400,224276016,917,917,917,917,0
|
|
20241115,192300,224276016,917,917,917,917,0
|
|
20241115,192200,224276016,917,917,917,917,0
|
|
20241115,192100,224276016,917,917,917,917,0
|
|
20241115,192000,224276016,917,917,917,917,0
|
|
20241115,191900,224276016,917,917,917,917,0
|
|
20241115,191800,224276016,917,917,917,917,0
|
|
20241115,191700,224276016,917,917,917,917,0
|
|
20241115,191600,224276016,917,917,917,917,0
|
|
20241115,191500,224276016,917,917,917,917,0
|
|
20241115,191400,224276016,917,917,917,917,0
|
|
20241115,191300,224276016,917,917,917,917,0
|
|
20241115,191200,224276016,917,917,917,917,0
|
|
20241115,191100,224276016,917,917,917,917,0
|
|
20241115,191000,224276016,917,917,917,917,0
|
|
20241115,190900,224276016,917,917,917,917,0
|
|
20241115,190800,224276016,917,917,917,917,0
|
|
20241115,190700,224276016,917,917,917,917,0
|
|
20241115,190600,224276016,917,917,917,917,0
|
|
20241115,190500,224276016,917,917,917,917,0
|
|
20241115,190400,224276016,917,917,917,917,593
|
|
20241115,190300,224276016,917,917,917,917,0
|
|
20241115,190200,224276016,917,917,917,917,0
|
|
20241115,190100,224276016,917,917,917,917,0
|
|
20241115,190000,224276016,917,917,917,917,0
|
|
20241115,185900,224276016,917,917,917,917,0
|
|
20241115,185800,224276016,917,917,917,917,0
|
|
20241115,185700,224276016,917,917,917,917,0
|
|
20241115,185600,224276016,917,917,917,917,0
|
|
20241115,185500,224276016,917,917,917,917,0
|
|
20241115,185400,224276016,917,917,917,917,0
|
|
20241115,185300,224276016,917,917,917,917,0
|
|
20241115,185200,224276016,917,917,917,917,0
|
|
20241115,185100,224276016,917,917,917,917,0
|
|
20241115,185000,224276016,917,917,917,917,0
|
|
20241115,184900,224276016,917,917,917,917,0
|
|
20241115,184800,224276016,917,917,917,917,0
|
|
20241115,184700,224276016,917,917,917,917,0
|
|
20241115,184600,224276016,917,917,917,917,0
|
|
20241115,184500,224276016,917,917,917,917,0
|
|
20241115,184400,224276016,917,917,917,917,0
|
|
20241115,184300,224276016,917,917,917,917,0
|
|
20241115,184200,224276016,917,917,917,917,0
|
|
20241115,184100,224276016,917,917,917,917,0
|
|
20241115,184000,224276016,917,917,917,917,0
|
|
20241115,183900,224276016,917,917,917,917,0
|
|
20241115,183800,224276016,917,917,917,917,0
|
|
20241115,183700,224276016,917,917,917,917,0
|
|
20241115,183600,224276016,917,917,917,917,0
|
|
20241115,183500,224276016,917,917,917,917,0
|
|
20241115,183400,224276016,917,917,917,917,593
|
|
20241115,183300,224276016,917,917,917,917,0
|
|
20241115,183200,224276016,917,917,917,917,0
|
|
20241115,183100,224276016,917,917,917,917,0
|
|
20241115,183000,224276016,917,917,917,917,0
|
|
20241115,182900,224276016,917,917,917,917,0
|
|
20241115,182800,224276016,917,917,917,917,0
|
|
20241115,182700,224276016,917,917,917,917,0
|
|
20241115,182600,224276016,917,917,917,917,0
|
|
20241115,182500,224276016,917,917,917,917,0
|
|
20241115,182400,224276016,917,917,917,917,0
|
|
20241115,182300,224276016,917,917,917,917,0
|
|
20241115,182200,224276016,917,917,917,917,0
|
|
20241115,182100,224276016,917,917,917,917,0
|
|
20241115,182000,224276016,917,917,917,917,0
|
|
20241115,181900,224276016,917,917,917,917,0
|
|
20241115,181800,224276016,917,917,917,917,0
|
|
20241115,181700,224276016,917,917,917,917,0
|
|
20241115,181600,224276016,917,917,917,917,0
|
|
20241115,181500,224276016,917,917,917,917,0
|
|
20241115,181400,224276016,917,917,917,917,0
|
|
20241115,181300,224276016,917,917,917,917,0
|
|
20241115,181200,224276016,917,917,917,917,0
|
|
20241115,181100,224276016,917,917,917,917,0
|
|
20241115,181000,224276016,917,917,917,917,0
|
|
20241115,180900,224276016,917,917,917,917,0
|
|
20241115,180800,224276016,917,917,917,917,0
|
|
20241115,180700,224276016,917,917,917,917,0
|
|
20241115,180600,224276016,917,917,917,917,0
|
|
20241115,180500,224276016,917,917,917,917,0
|
|
20241115,180400,224276016,917,917,917,917,593
|
|
20241115,180300,224276016,917,917,917,917,0
|
|
20241115,180200,224276016,917,917,917,917,0
|
|
20241115,180100,224276016,917,917,917,917,0
|
|
20241115,180000,224276016,917,917,917,917,0
|
|
20241115,175900,224276016,917,917,917,917,0
|
|
20241115,175800,224276016,917,917,917,917,0
|
|
20241115,175700,224276016,917,917,917,917,0
|
|
20241115,175600,224276016,917,917,917,917,0
|
|
20241115,175500,224276016,917,917,917,917,0
|
|
20241115,175400,224276016,917,917,917,917,0
|
|
20241115,175300,224276016,917,917,917,917,0
|
|
20241115,175200,224276016,917,917,917,917,0
|
|
20241115,175100,224276016,917,917,917,917,0
|
|
20241115,175000,224276016,917,917,917,917,0
|
|
20241115,174900,224276016,917,917,917,917,0
|
|
20241115,174800,224276016,917,917,917,917,0
|
|
20241115,174700,224276016,917,917,917,917,0
|
|
20241115,174600,224276016,917,917,917,917,0
|
|
20241115,174500,224276016,917,917,917,917,0
|
|
20241115,174400,224276016,917,917,917,917,0
|
|
20241115,174300,224276016,917,917,917,917,0
|
|
20241115,174200,224276016,917,917,917,917,0
|
|
20241115,174100,224276016,917,917,917,917,0
|
|
20241115,174000,224276016,917,917,917,917,0
|
|
20241115,173900,224276016,917,917,917,917,0
|
|
20241115,173800,224276016,917,917,917,917,0
|
|
20241115,173700,224276016,917,917,917,917,0
|
|
20241115,173600,224276016,917,917,917,917,0
|
|
20241115,173500,224276016,917,917,917,917,0
|
|
20241115,173400,224276016,917,917,917,917,593
|
|
20241115,173300,224276016,917,917,917,917,0
|
|
20241115,173200,224276016,917,917,917,917,0
|
|
20241115,173100,224276016,917,917,917,917,0
|
|
20241115,173000,224276016,917,917,917,917,0
|
|
20241115,172900,224276016,917,917,917,917,0
|
|
20241115,172800,224276016,917,917,917,917,0
|
|
20241115,172700,224276016,917,917,917,917,0
|
|
20241115,172600,224276016,917,917,917,917,0
|
|
20241115,172500,224276016,917,917,917,917,0
|
|
20241115,172400,224276016,917,917,917,917,0
|
|
20241115,172300,224276016,917,917,917,917,0
|
|
20241115,172200,224276016,917,917,917,917,0
|
|
20241115,172100,224276016,917,917,917,917,0
|
|
20241115,172000,224276016,917,917,917,917,0
|
|
20241115,171900,224276016,917,917,917,917,0
|
|
20241115,171800,224276016,917,917,917,917,0
|
|
20241115,171700,224276016,917,917,917,917,0
|
|
20241115,171600,224276016,917,917,917,917,0
|
|
20241115,171500,224276016,917,917,917,917,0
|
|
20241115,171400,224276016,917,917,917,917,0
|
|
20241115,171300,224276016,917,917,917,917,0
|
|
20241115,171200,224276016,917,917,917,917,0
|
|
20241115,171100,224276016,917,917,917,917,0
|
|
20241115,171000,224276016,917,917,917,917,0
|
|
20241115,170900,224276016,917,917,917,917,0
|
|
20241115,170800,224276016,917,917,917,917,0
|
|
20241115,170700,224276016,917,917,917,917,0
|
|
20241115,170600,224276016,917,917,917,917,0
|
|
20241115,170500,224276016,917,917,917,917,0
|
|
20241115,170400,224276016,917,917,917,917,593
|
|
20241115,170300,224276016,917,917,917,917,0
|
|
20241115,170200,224276016,917,917,917,917,0
|
|
20241115,170100,224276016,917,917,917,917,0
|
|
20241115,170000,224276016,917,917,917,917,0
|
|
20241115,165900,224276016,917,917,917,917,0
|
|
20241115,165800,224276016,917,917,917,917,0
|
|
20241115,165700,224276016,917,917,917,917,0
|
|
20241115,165600,224276016,917,917,917,917,0
|
|
20241115,165500,224276016,917,917,917,917,0
|
|
20241115,165400,224276016,917,917,917,917,0
|
|
20241115,165300,224276016,917,917,917,917,0
|
|
20241115,165200,224276016,917,917,917,917,0
|
|
20241115,165100,224276016,917,917,917,917,0
|
|
20241115,165000,224276016,917,917,917,917,0
|
|
20241115,164900,224276016,917,917,917,917,0
|
|
20241115,164800,224276016,917,917,917,917,0
|
|
20241115,164700,224276016,917,917,917,917,0
|
|
20241115,164600,224276016,917,917,917,917,0
|
|
20241115,164500,224276016,917,917,917,917,0
|
|
20241115,164400,224276016,917,917,917,917,0
|
|
20241115,164300,224276016,917,917,917,917,0
|
|
20241115,164200,224276016,917,917,917,917,0
|
|
20241115,164100,224276016,917,917,917,917,0
|
|
20241115,164000,224276016,917,917,917,917,0
|
|
20241115,163900,224276016,917,917,917,917,0
|
|
20241115,163800,224276016,917,917,917,917,0
|
|
20241115,163700,224276016,917,917,917,917,0
|
|
20241115,163600,224276016,917,917,917,917,0
|
|
20241115,163500,224276016,917,917,917,917,0
|
|
20241115,163400,224276016,917,917,917,917,593
|
|
20241115,163300,224276016,917,917,917,917,0
|
|
20241115,163200,224276016,917,917,917,917,0
|
|
20241115,163100,224276016,917,917,917,917,0
|
|
20241115,163000,224276016,917,917,917,917,0
|
|
20241115,162900,224276016,917,917,917,917,0
|
|
20241115,162800,224276016,917,917,917,917,0
|
|
20241115,162700,224276016,917,917,917,917,0
|
|
20241115,162600,224276016,917,917,917,917,0
|
|
20241115,162500,224276016,917,917,917,917,0
|
|
20241115,162400,224276016,917,917,917,917,0
|
|
20241115,162300,224276016,917,917,917,917,0
|
|
20241115,162200,224276016,917,917,917,917,0
|
|
20241115,162100,224276016,917,917,917,917,0
|
|
20241115,162000,224276016,917,917,917,917,0
|
|
20241115,161900,224276016,917,917,917,917,0
|
|
20241115,161800,224276016,917,917,917,917,0
|
|
20241115,161700,224276016,917,917,917,917,0
|
|
20241115,161600,224276016,917,917,917,917,0
|
|
20241115,161500,224276016,917,917,917,917,0
|
|
20241115,161400,224276016,917,917,917,917,0
|
|
20241115,161300,224276016,917,917,917,917,0
|
|
20241115,161200,224276016,917,917,917,917,0
|
|
20241115,161100,224276016,917,917,917,917,0
|
|
20241115,161000,224276016,917,917,917,917,0
|
|
20241115,160900,224276016,917,917,917,917,0
|
|
20241115,160800,224276016,917,917,917,917,0
|
|
20241115,160700,224276016,917,917,917,917,0
|
|
20241115,160600,224276016,917,917,917,917,0
|
|
20241115,160500,224276016,917,917,917,917,0
|
|
20241115,160400,224276016,917,917,917,917,593
|
|
20241115,160300,224276016,917,917,917,917,0
|
|
20241115,160200,224276016,917,917,917,917,0
|
|
20241115,160100,224276016,917,917,917,917,0
|
|
20241115,160000,224276016,917,917,917,917,0
|
|
20241115,155900,224276016,917,917,917,917,0
|
|
20241115,155800,224276016,917,917,917,917,0
|
|
20241115,155700,224276016,917,917,917,917,0
|
|
20241115,155600,224276016,917,917,917,917,0
|
|
20241115,155500,224276016,917,917,917,917,0
|
|
20241115,155400,224276016,917,917,917,917,0
|
|
20241115,155300,224276016,917,917,917,917,0
|
|
20241115,155200,224276016,917,917,917,917,0
|
|
20241115,155100,224276016,917,917,917,917,0
|
|
20241115,155000,224276016,917,917,917,917,0
|
|
20241115,154900,224276016,917,917,917,917,0
|
|
20241115,154800,224276016,917,917,917,917,0
|
|
20241115,154700,224276016,917,917,917,917,0
|
|
20241115,154600,224276016,917,917,917,917,0
|
|
20241115,154500,224276016,917,917,917,917,0
|
|
20241115,154400,224276016,917,917,917,917,0
|
|
20241115,154300,224276016,917,917,917,917,0
|
|
20241115,154200,224276016,917,917,917,917,0
|
|
20241115,154100,224276016,917,917,917,917,0
|
|
20241115,154000,224276016,917,917,917,917,0
|
|
20241115,153900,224276016,917,917,917,917,0
|
|
20241115,153800,224276016,917,917,917,917,0
|
|
20241115,153700,224276016,917,917,917,917,0
|
|
20241115,153600,224276016,917,917,917,917,0
|
|
20241115,153500,224276016,917,917,917,917,0
|
|
20241115,153400,224276016,917,917,917,917,593
|
|
20241115,153300,224276016,917,917,917,917,0
|
|
20241115,153200,224276016,917,917,917,917,0
|
|
20241115,153100,224276016,917,917,917,917,0
|
|
20241115,153000,224276016,917,917,917,917,593
|
|
20241115,152900,223732235,908,908,908,908,0
|
|
20241115,152800,223732235,908,908,908,908,0
|
|
20241115,152700,223732235,908,908,908,908,0
|
|
20241115,152600,223732235,908,908,908,908,0
|
|
20241115,152500,223732235,908,908,908,908,0
|
|
20241115,152400,223732235,908,908,908,908,0
|
|
20241115,152300,223732235,908,908,908,908,0
|
|
20241115,152200,223732235,908,908,908,908,0
|
|
20241115,152100,223732235,908,908,908,908,0
|
|
20241115,152000,223732235,908,908,908,908,0
|
|
20241115,151900,223732235,908,915,915,908,7
|
|
20241115,151800,223725837,908,910,910,908,102
|
|
20241115,151700,223633021,907,904,916,904,199
|
|
20241115,151600,223451763,915,915,915,915,5
|
|
20241115,151500,223447188,904,904,904,904,1
|
|
20241115,151400,223446284,915,904,915,904,107
|
|
20241115,151300,223348836,910,904,910,904,6
|
|
20241115,151200,223343382,910,910,910,903,11
|
|
20241115,151100,223333401,902,902,910,902,4
|
|
20241115,151000,223329777,902,910,910,902,6
|
|
20241115,150900,223324341,902,902,902,902,6567
|
|
20241115,150800,217400907,894,894,894,894,0
|
|
20241115,150700,217400907,894,894,894,894,0
|
|
20241115,150600,217400907,894,894,894,894,0
|
|
20241115,150500,217400907,894,902,902,894,3
|
|
20241115,150400,217398209,894,894,894,894,1
|
|
20241115,150300,217397315,902,902,902,902,0
|
|
20241115,150200,217397315,902,902,902,894,5
|
|
20241115,150100,217392813,894,902,902,894,3
|
|
20241115,150000,217390115,893,902,902,893,3
|
|
20241115,145900,217387418,893,893,902,893,4
|
|
20241115,145800,217383828,902,902,902,893,5
|
|
20241115,145700,217379327,893,902,902,893,7
|
|
20241115,145600,217373058,892,895,902,892,603
|
|
20241115,145500,216833362,900,900,902,900,392
|
|
20241115,145400,216480558,900,902,902,900,6
|
|
20241115,145300,216475154,900,902,902,900,1501
|
|
20241115,145200,215121549,909,904,909,901,2215
|
|
20241115,145100,213121641,908,904,908,904,258
|
|
20241115,145000,212888177,904,904,904,904,1
|
|
20241115,144900,212887273,908,908,908,904,14
|
|
20241115,144800,212874565,904,904,908,904,4
|
|
20241115,144700,212870945,908,908,908,904,8
|
|
20241115,144600,212863685,904,908,908,904,3
|
|
20241115,144500,212860965,904,908,908,904,3
|
|
20241115,144400,212858245,904,908,908,904,3
|
|
20241115,144300,212855525,904,909,909,904,2
|
|
20241115,144200,212853712,910,910,910,910,1
|
|
20241115,144100,212852802,902,902,902,902,0
|
|
20241115,144000,212852802,902,902,902,902,0
|
|
20241115,143900,212852802,902,902,902,902,0
|
|
20241115,143800,212852802,902,902,902,902,0
|
|
20241115,143700,212852802,902,902,902,902,0
|
|
20241115,143600,212852802,902,902,902,902,0
|
|
20241115,143500,212852802,902,902,902,902,0
|
|
20241115,143400,212852802,902,902,910,902,7
|
|
20241115,143300,212846472,910,901,910,901,3
|
|
20241115,143200,212843751,910,916,916,901,5
|
|
20241115,143100,212839198,900,904,904,900,2524
|
|
20241115,143000,210559653,917,917,917,917,0
|
|
20241115,142900,210559653,917,917,917,917,0
|
|
20241115,142800,210559653,917,917,917,917,20
|
|
20241115,142700,210541313,917,917,917,904,5
|
|
20241115,142600,210536741,904,904,904,904,1
|
|
20241115,142500,210535837,917,904,917,904,3
|
|
20241115,142400,210533099,917,917,917,904,5
|
|
20241115,142300,210528527,917,904,917,904,3
|
|
20241115,142200,210525789,917,917,920,904,103
|
|
20241115,142100,210431311,904,904,917,904,52
|
|
20241115,142000,210383653,917,917,917,904,56
|
|
20241115,141900,210332314,903,917,917,903,206
|
|
20241115,141800,210146226,902,902,917,900,10233
|
|
20241115,141700,200783444,910,910,910,910,1049
|
|
20241115,141600,199828854,910,910,910,910,0
|
|
20241115,141500,199828854,910,910,910,910,0
|
|
20241115,141400,199828854,910,910,910,910,1
|
|
20241115,141300,199827944,907,907,907,907,10017
|
|
20241115,141200,190742525,906,906,906,906,0
|
|
20241115,141100,190742525,906,905,906,905,1802
|
|
20241115,141000,189110563,905,905,905,905,0
|
|
20241115,140900,189110563,905,905,905,905,1
|
|
20241115,140800,189109658,903,903,903,903,0
|
|
20241115,140700,189109658,903,902,903,902,1402
|
|
20241115,140600,187844028,902,902,902,902,0
|
|
20241115,140500,187844028,902,902,902,902,0
|
|
20241115,140400,187844028,902,902,902,902,0
|
|
20241115,140300,187844028,902,902,902,902,0
|
|
20241115,140200,187844028,902,902,902,902,100
|
|
20241115,140100,187753828,900,900,900,900,10966
|
|
20241115,140000,177884428,900,899,900,899,22
|
|
20241115,135900,177864629,891,891,900,891,4
|
|
20241115,135800,177861048,900,899,900,899,2
|
|
20241115,135700,177859249,891,891,891,891,1
|
|
20241115,135600,177858358,900,900,900,900,0
|
|
20241115,135500,177858358,900,899,900,899,100
|
|
20241115,135400,177768452,890,890,890,890,500
|
|
20241115,135300,177323452,899,891,899,891,1302
|
|
20241115,135200,176163354,891,892,892,891,2000
|
|
20241115,135100,174381108,892,892,892,892,0
|
|
20241115,135000,174381108,892,898,898,892,23
|
|
20241115,134900,174360460,892,898,898,892,13
|
|
20241115,134800,174348792,892,892,892,892,1633
|
|
20241115,134700,172892156,891,892,892,891,3
|
|
20241115,134600,172889481,891,891,891,891,1
|
|
20241115,134500,172888590,891,892,892,891,86
|
|
20241115,134400,172811879,893,893,893,893,448
|
|
20241115,134300,172411815,900,893,900,893,58
|
|
20241115,134200,172359980,892,892,892,892,0
|
|
20241115,134100,172359980,892,894,894,892,4954
|
|
20241115,134000,167935901,894,894,894,894,0
|
|
20241115,133900,167935901,894,894,894,894,0
|
|
20241115,133800,167935901,894,894,894,894,0
|
|
20241115,133700,167935901,894,894,894,894,0
|
|
20241115,133600,167935901,894,894,894,894,0
|
|
20241115,133500,167935901,894,894,894,894,0
|
|
20241115,133400,167935901,894,894,894,894,0
|
|
20241115,133300,167935901,894,894,894,894,0
|
|
20241115,133200,167935901,894,894,894,894,0
|
|
20241115,133100,167935901,894,894,894,894,0
|
|
20241115,133000,167935901,894,894,894,894,0
|
|
20241115,132900,167935901,894,894,894,894,0
|
|
20241115,132800,167935901,894,894,894,894,0
|
|
20241115,132700,167935901,894,894,894,894,1
|
|
20241115,132600,167935007,899,899,899,899,0
|
|
20241115,132500,167935007,899,899,899,899,120
|
|
20241115,132400,167827127,899,899,899,899,0
|
|
20241115,132300,167827127,899,899,899,899,0
|
|
20241115,132200,167827127,899,899,899,899,212
|
|
20241115,132100,167636539,892,892,892,892,0
|
|
20241115,132000,167636539,892,892,892,892,0
|
|
20241115,131900,167636539,892,892,892,892,0
|
|
20241115,131800,167636539,892,892,892,892,0
|
|
20241115,131700,167636539,892,892,892,892,0
|
|
20241115,131600,167636539,892,892,892,892,0
|
|
20241115,131500,167636539,892,892,892,892,3
|
|
20241115,131400,167633863,899,892,899,892,3
|
|
20241115,131300,167631180,892,892,892,892,155
|
|
20241115,131200,167492920,892,901,901,892,4
|
|
20241115,131100,167489334,892,892,892,892,3
|
|
20241115,131000,167486658,901,892,901,892,4
|
|
20241115,130900,167483072,891,891,891,891,44
|
|
20241115,130800,167443868,901,891,901,891,3
|
|
20241115,130700,167441175,891,894,894,891,821
|
|
20241115,130600,166707316,894,894,894,894,1
|
|
20241115,130500,166706422,901,902,902,895,2212
|
|
20241115,130400,164726592,902,900,902,895,2069
|
|
20241115,130300,162864486,894,894,894,894,0
|
|
20241115,130200,162864486,894,894,894,894,0
|
|
20241115,130100,162864486,894,894,894,894,0
|
|
20241115,130000,162864486,894,899,900,894,11571
|
|
20241115,125900,152452162,894,894,894,894,0
|
|
20241115,125800,152452162,894,894,894,894,0
|
|
20241115,125700,152452162,894,894,894,894,0
|
|
20241115,125600,152452162,894,894,894,894,0
|
|
20241115,125500,152452162,894,894,894,894,1
|
|
20241115,125400,152451268,899,899,899,894,333
|
|
20241115,125300,152151906,899,899,899,899,0
|
|
20241115,125200,152151906,899,899,899,899,2
|
|
20241115,125100,152150108,894,894,894,894,1
|
|
20241115,125000,152149214,899,899,899,893,14
|
|
20241115,124900,152136640,893,899,899,893,12
|
|
20241115,124800,152125864,899,899,899,899,5
|
|
20241115,124700,152121369,893,893,893,893,2
|
|
20241115,124600,152119583,893,893,893,893,1
|
|
20241115,124500,152118690,899,899,899,899,0
|
|
20241115,124400,152118690,899,899,899,899,2
|
|
20241115,124300,152116892,893,893,893,893,0
|
|
20241115,124200,152116892,893,901,901,893,19
|
|
20241115,124100,152099845,892,892,892,892,0
|
|
20241115,124000,152099845,892,901,901,892,1882
|
|
20241115,123900,150418401,893,893,893,893,1
|
|
20241115,123800,150417508,902,901,902,901,1003
|
|
20241115,123700,149512805,892,892,893,892,13
|
|
20241115,123600,149501199,901,891,901,891,1301
|
|
20241115,123500,148329008,900,900,900,900,993
|
|
20241115,123400,147435308,900,888,900,888,4
|
|
20241115,123300,147431732,888,888,888,888,1
|
|
20241115,123200,147430844,900,900,900,900,0
|
|
20241115,123100,147430844,900,900,900,900,0
|
|
20241115,123000,147430844,900,897,900,897,5
|
|
20241115,122900,147426356,885,885,885,885,0
|
|
20241115,122800,147426356,885,898,900,885,19
|
|
20241115,122700,147409337,882,890,890,882,37
|
|
20241115,122600,147376657,895,895,895,895,100
|
|
20241115,122500,147287157,892,892,892,892,1024
|
|
20241115,122400,146373749,892,892,892,892,0
|
|
20241115,122300,146373749,892,892,892,892,0
|
|
20241115,122200,146373749,892,892,892,884,4
|
|
20241115,122100,146370189,883,883,883,883,0
|
|
20241115,122000,146370189,883,883,883,883,1
|
|
20241115,121900,146369306,892,883,892,883,6
|
|
20241115,121800,146363963,892,883,892,883,8
|
|
20241115,121700,146356845,892,892,892,892,0
|
|
20241115,121600,146356845,892,890,892,890,5
|
|
20241115,121500,146352387,882,882,882,882,0
|
|
20241115,121400,146352387,882,882,882,882,0
|
|
20241115,121300,146352387,882,882,882,882,0
|
|
20241115,121200,146352387,882,891,891,882,5
|
|
20241115,121100,146347941,891,891,891,891,2
|
|
20241115,121000,146346159,882,881,891,881,7
|
|
20241115,120900,146339941,892,892,892,892,0
|
|
20241115,120800,146339941,892,890,892,890,50
|
|
20241115,120700,146295407,890,890,890,890,0
|
|
20241115,120600,146295407,890,890,890,890,0
|
|
20241115,120500,146295407,890,890,890,890,0
|
|
20241115,120400,146295407,890,890,890,890,102
|
|
20241115,120300,146204627,879,879,879,879,0
|
|
20241115,120200,146204627,879,879,879,879,0
|
|
20241115,120100,146204627,879,879,879,879,0
|
|
20241115,120000,146204627,879,879,879,879,0
|
|
20241115,115900,146204627,879,879,879,879,41
|
|
20241115,115800,146168588,877,892,892,877,3520
|
|
20241115,115700,143052326,888,888,888,888,1
|
|
20241115,115600,143051438,892,889,892,888,12
|
|
20241115,115500,143040765,889,892,892,889,1008
|
|
20241115,115400,142141632,892,892,892,892,0
|
|
20241115,115300,142141632,892,892,892,892,0
|
|
20241115,115200,142141632,892,892,892,892,0
|
|
20241115,115100,142141632,892,901,901,892,9
|
|
20241115,115000,142133541,892,901,901,892,6
|
|
20241115,114900,142128144,892,901,901,892,6
|
|
20241115,114800,142122756,892,892,901,892,7
|
|
20241115,114700,142116467,901,892,901,892,32
|
|
20241115,114600,142087878,890,894,894,890,307
|
|
20241115,114500,141813534,894,894,894,894,0
|
|
20241115,114400,141813534,894,894,894,894,0
|
|
20241115,114300,141813534,894,894,894,894,730
|
|
20241115,114200,141160914,894,894,894,894,0
|
|
20241115,114100,141160914,894,894,894,894,0
|
|
20241115,114000,141160914,894,894,894,894,1
|
|
20241115,113900,141160020,903,903,903,903,7
|
|
20241115,113800,141153699,893,893,893,893,0
|
|
20241115,113700,141153699,893,893,893,893,0
|
|
20241115,113600,141153699,893,893,893,893,0
|
|
20241115,113500,141153699,893,893,893,893,1
|
|
20241115,113400,141152806,904,903,904,903,102
|
|
20241115,113300,141060599,890,890,890,890,0
|
|
20241115,113200,141060599,890,890,890,890,0
|
|
20241115,113100,141060599,890,890,890,890,0
|
|
20241115,113000,141060599,890,904,904,890,222
|
|
20241115,112900,140859950,904,891,904,891,11861
|
|
20241115,112800,130192102,885,885,885,885,0
|
|
20241115,112700,130192102,885,885,885,885,0
|
|
20241115,112600,130192102,885,885,885,885,0
|
|
20241115,112500,130192102,885,885,885,885,0
|
|
20241115,112400,130192102,885,885,885,885,0
|
|
20241115,112300,130192102,885,881,890,881,8659
|
|
20241115,112200,122538825,878,878,878,878,0
|
|
20241115,112100,122538825,878,878,878,878,1
|
|
20241115,112000,122537947,878,881,881,878,6
|
|
20241115,111900,122532673,877,877,877,877,1000
|
|
20241115,111800,121655673,876,876,876,876,0
|
|
20241115,111700,121655673,876,876,876,876,0
|
|
20241115,111600,121655673,876,876,876,876,0
|
|
20241115,111500,121655673,876,883,883,876,9
|
|
20241115,111400,121647733,875,875,875,875,0
|
|
20241115,111300,121647733,875,877,883,875,21
|
|
20241115,111200,121629322,883,882,883,882,2
|
|
20241115,111100,121627557,874,874,883,874,62
|
|
20241115,111000,121572860,870,876,880,870,5005
|
|
20241115,110900,117214594,875,881,881,875,4022
|
|
20241115,110800,113674725,881,881,881,881,0
|
|
20241115,110700,113674725,881,884,884,881,14
|
|
20241115,110600,113662379,880,882,882,880,996
|
|
20241115,110500,112784702,882,885,887,882,697
|
|
20241115,110400,112168365,887,891,891,887,7356
|
|
20241115,110300,105642321,891,891,891,891,1
|
|
20241115,110200,105641430,891,897,897,891,4
|
|
20241115,110100,105637854,889,896,896,889,569
|
|
20241115,110000,105129168,896,897,897,896,201
|
|
20241115,105900,104948876,897,897,897,897,4
|
|
20241115,105800,104945288,897,897,898,897,128
|
|
20241115,105700,104830454,897,898,898,897,215
|
|
20241115,105600,104637385,905,905,905,905,10
|
|
20241115,105500,104628335,898,905,905,898,6
|
|
20241115,105400,104622912,898,899,905,898,829
|
|
20241115,105300,103877613,898,899,899,898,19
|
|
20241115,105200,103860533,899,899,905,899,55
|
|
20241115,105100,103810788,905,905,905,905,5
|
|
20241115,105000,103806263,898,898,898,898,1
|
|
20241115,104900,103805365,905,904,905,898,6
|
|
20241115,104800,103799943,898,898,898,898,1
|
|
20241115,104700,103799045,906,902,906,897,418
|
|
20241115,104600,103421059,896,902,902,896,11
|
|
20241115,104500,103411143,896,902,902,896,55
|
|
20241115,104400,103361803,896,896,896,896,0
|
|
20241115,104300,103361803,896,896,896,896,1
|
|
20241115,104200,103360907,897,897,897,897,18
|
|
20241115,104100,103344761,896,896,896,896,0
|
|
20241115,104000,103344761,896,896,896,896,0
|
|
20241115,103900,103344761,896,897,902,896,909
|
|
20241115,103800,102528889,897,897,897,897,0
|
|
20241115,103700,102528889,897,897,897,897,1
|
|
20241115,103600,102527992,902,896,902,896,9
|
|
20241115,103500,102519898,896,902,902,896,3
|
|
20241115,103400,102517198,896,902,902,896,3
|
|
20241115,103300,102514498,894,894,894,894,0
|
|
20241115,103200,102514498,894,894,894,894,6
|
|
20241115,103100,102509134,893,902,902,893,228
|
|
20241115,103000,102305131,896,896,902,896,12
|
|
20241115,102900,102294349,902,902,902,902,5
|
|
20241115,102800,102289839,896,896,896,896,0
|
|
20241115,102700,102289839,896,902,902,894,28
|
|
20241115,102600,102264715,894,892,902,892,13
|
|
20241115,102500,102253015,902,902,902,890,38
|
|
20241115,102400,102218795,902,902,902,902,10
|
|
20241115,102300,102209775,900,891,900,891,20889
|
|
20241115,102200,83428570,884,884,884,884,1
|
|
20241115,102100,83427686,891,891,891,884,5
|
|
20241115,102000,83423238,884,884,884,884,2
|
|
20241115,101900,83421470,884,891,891,884,4
|
|
20241115,101800,83417920,884,884,884,884,0
|
|
20241115,101700,83417920,884,884,884,884,1
|
|
20241115,101600,83417036,891,891,891,891,2
|
|
20241115,101500,83415254,890,890,890,890,100
|
|
20241115,101400,83326254,891,891,891,891,50
|
|
20241115,101300,83281704,885,885,885,885,636
|
|
20241115,101200,82718844,885,885,885,885,0
|
|
20241115,101100,82718844,885,885,885,885,2267
|
|
20241115,101000,80712549,882,882,882,882,0
|
|
20241115,100900,80712549,882,883,884,882,254
|
|
20241115,100800,80488170,883,883,883,883,0
|
|
20241115,100700,80488170,883,885,885,883,3
|
|
20241115,100600,80485517,883,882,885,882,11
|
|
20241115,100500,80475791,883,884,885,883,1204
|
|
20241115,100400,79412621,885,885,891,883,2487
|
|
20241115,100300,77214768,891,886,891,885,22
|
|
20241115,100200,77195247,885,885,885,885,1
|
|
20241115,100100,77194362,891,890,891,890,2
|
|
20241115,100000,77192581,885,891,891,885,9
|
|
20241115,095900,77184575,885,885,885,885,0
|
|
20241115,095800,77184575,885,885,892,885,7
|
|
20241115,095700,77178354,892,892,892,892,0
|
|
20241115,095600,77178354,892,892,892,892,10
|
|
20241115,095500,77169434,892,892,892,892,0
|
|
20241115,095400,77169434,892,889,892,889,55
|
|
20241115,095300,77120525,889,889,889,889,5
|
|
20241115,095200,77116080,884,884,884,884,1
|
|
20241115,095100,77115196,889,889,889,884,11
|
|
20241115,095000,77105422,884,889,889,884,6
|
|
20241115,094900,77100093,884,889,889,884,5
|
|
20241115,094800,77095653,883,886,889,883,12
|
|
20241115,094700,77085011,883,883,883,883,0
|
|
20241115,094600,77085011,883,886,889,883,10757
|
|
20241115,094500,67578298,886,890,890,885,5082
|
|
20241115,094400,63055327,884,884,884,884,5
|
|
20241115,094300,63050907,884,890,890,884,2
|
|
20241115,094200,63049133,884,890,890,884,6
|
|
20241115,094100,63043799,884,884,884,884,1
|
|
20241115,094000,63042915,890,890,890,890,5
|
|
20241115,093900,63038465,883,888,890,883,21
|
|
20241115,093800,63019804,881,889,890,881,4629
|
|
20241115,093700,58936643,888,888,888,888,0
|
|
20241115,093600,58936643,888,888,888,888,0
|
|
20241115,093500,58936643,888,888,890,888,7
|
|
20241115,093400,58930423,888,889,889,888,51
|
|
20241115,093300,58885085,890,889,890,888,3079
|
|
20241115,093200,56148872,890,892,892,890,729
|
|
20241115,093100,55500054,890,890,892,890,16
|
|
20241115,093000,55485786,892,892,892,892,5
|
|
20241115,092900,55481326,889,890,890,889,1900
|
|
20241115,092800,53792125,890,892,892,890,6
|
|
20241115,092700,53786775,889,889,889,889,1090
|
|
20241115,092600,52817765,889,889,889,889,287
|
|
20241115,092500,52562622,889,889,890,889,302
|
|
20241115,092400,52293844,895,895,895,889,108
|
|
20241115,092300,52197190,884,888,895,883,12797
|
|
20241115,092200,40828009,885,885,885,883,7761
|
|
20241115,092100,33959526,883,884,885,883,968
|
|
20241115,092000,33103814,884,884,884,884,1181
|
|
20241115,091900,32059810,885,886,886,884,9534
|
|
20241115,091800,23628330,885,889,889,885,19
|
|
20241115,091700,23611443,884,884,884,884,0
|
|
20241115,091600,23611443,884,884,885,884,4623
|
|
20241115,091500,19524111,884,884,884,884,1610
|
|
20241115,091400,18100871,883,883,883,883,3000
|
|
20241115,091300,15451871,889,888,889,882,1134
|
|
20241115,091200,14450871,889,889,889,889,2
|
|
20241115,091100,14449093,889,880,889,880,3
|
|
20241115,091000,14446444,880,896,896,880,8004
|
|
20241115,090900,7396635,890,893,897,890,243
|
|
20241115,090800,7180349,893,895,895,893,4758
|
|
20241115,090700,2930928,899,900,900,899,12
|
|
20241115,090600,2920138,895,900,902,895,224
|
|
20241115,090500,2718876,905,905,905,905,29
|
|
20241115,090400,2692631,905,906,906,905,200
|
|
20241115,090300,2511531,906,907,907,894,2104
|
|
20241115,090200,627466,894,910,910,893,171
|
|
20241115,090100,473241,911,911,911,911,0
|
|
20241115,090000,473241,911,907,911,907,521
|