617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191400,192915799,986,986,986,986,3249
|
|
20241105,191300,192915799,986,986,986,986,0
|
|
20241105,191200,192915799,986,986,986,986,0
|
|
20241105,191100,192915799,986,986,986,986,0
|
|
20241105,191000,192915799,986,986,986,986,0
|
|
20241105,190900,192915799,986,986,986,986,0
|
|
20241105,190800,192915799,986,986,986,986,0
|
|
20241105,190700,192915799,986,986,986,986,0
|
|
20241105,190600,192915799,986,986,986,986,0
|
|
20241105,190500,192915799,986,986,986,986,0
|
|
20241105,190400,192915799,986,986,986,986,0
|
|
20241105,190300,192915799,986,986,986,986,0
|
|
20241105,190200,192915799,986,986,986,986,0
|
|
20241105,190100,192915799,986,986,986,986,0
|
|
20241105,190000,192915799,986,986,986,986,0
|
|
20241105,185900,192915799,986,986,986,986,0
|
|
20241105,185800,192915799,986,986,986,986,0
|
|
20241105,185700,192915799,986,986,986,986,0
|
|
20241105,185600,192915799,986,986,986,986,0
|
|
20241105,185500,192915799,986,986,986,986,0
|
|
20241105,185400,192915799,986,986,986,986,0
|
|
20241105,185300,192915799,986,986,986,986,0
|
|
20241105,185200,192915799,986,986,986,986,0
|
|
20241105,185100,192915799,986,986,986,986,0
|
|
20241105,185000,192915799,986,986,986,986,0
|
|
20241105,184900,192915799,986,986,986,986,0
|
|
20241105,184800,192915799,986,986,986,986,0
|
|
20241105,184700,192915799,986,986,986,986,0
|
|
20241105,184600,192915799,986,986,986,986,0
|
|
20241105,184500,192915799,986,986,986,986,0
|
|
20241105,184400,192915799,986,986,986,986,3249
|
|
20241105,184300,192915799,986,986,986,986,0
|
|
20241105,184200,192915799,986,986,986,986,0
|
|
20241105,184100,192915799,986,986,986,986,0
|
|
20241105,184000,192915799,986,986,986,986,0
|
|
20241105,183900,192915799,986,986,986,986,0
|
|
20241105,183800,192915799,986,986,986,986,0
|
|
20241105,183700,192915799,986,986,986,986,0
|
|
20241105,183600,192915799,986,986,986,986,0
|
|
20241105,183500,192915799,986,986,986,986,0
|
|
20241105,183400,192915799,986,986,986,986,0
|
|
20241105,183300,192915799,986,986,986,986,0
|
|
20241105,183200,192915799,986,986,986,986,0
|
|
20241105,183100,192915799,986,986,986,986,0
|
|
20241105,183000,192915799,986,986,986,986,0
|
|
20241105,182900,192915799,986,986,986,986,0
|
|
20241105,182800,192915799,986,986,986,986,0
|
|
20241105,182700,192915799,986,986,986,986,0
|
|
20241105,182600,192915799,986,986,986,986,0
|
|
20241105,182500,192915799,986,986,986,986,0
|
|
20241105,182400,192915799,986,986,986,986,0
|
|
20241105,182300,192915799,986,986,986,986,0
|
|
20241105,182200,192915799,986,986,986,986,0
|
|
20241105,182100,192915799,986,986,986,986,0
|
|
20241105,182000,192915799,986,986,986,986,0
|
|
20241105,181900,192915799,986,986,986,986,0
|
|
20241105,181800,192915799,986,986,986,986,0
|
|
20241105,181700,192915799,986,986,986,986,0
|
|
20241105,181600,192915799,986,986,986,986,0
|
|
20241105,181500,192915799,986,986,986,986,0
|
|
20241105,181400,192915799,986,986,986,986,3249
|
|
20241105,181300,192915799,986,986,986,986,0
|
|
20241105,181200,192915799,986,986,986,986,0
|
|
20241105,181100,192915799,986,986,986,986,0
|
|
20241105,181000,192915799,986,986,986,986,0
|
|
20241105,180900,192915799,986,986,986,986,0
|
|
20241105,180800,192915799,986,986,986,986,0
|
|
20241105,180700,192915799,986,986,986,986,0
|
|
20241105,180600,192915799,986,986,986,986,0
|
|
20241105,180500,192915799,986,986,986,986,0
|
|
20241105,180400,192915799,986,986,986,986,0
|
|
20241105,180300,192915799,986,986,986,986,0
|
|
20241105,180200,192915799,986,986,986,986,0
|
|
20241105,180100,192915799,986,986,986,986,0
|
|
20241105,180000,192915799,986,986,986,986,0
|
|
20241105,175900,192915799,986,986,986,986,0
|
|
20241105,175800,192915799,986,986,986,986,0
|
|
20241105,175700,192915799,986,986,986,986,0
|
|
20241105,175600,192915799,986,986,986,986,0
|
|
20241105,175500,192915799,986,986,986,986,0
|
|
20241105,175400,192915799,986,986,986,986,0
|
|
20241105,175300,192915799,986,986,986,986,0
|
|
20241105,175200,192915799,986,986,986,986,0
|
|
20241105,175100,192915799,986,986,986,986,0
|
|
20241105,175000,192915799,986,986,986,986,0
|
|
20241105,174900,192915799,986,986,986,986,0
|
|
20241105,174800,192915799,986,986,986,986,0
|
|
20241105,174700,192915799,986,986,986,986,0
|
|
20241105,174600,192915799,986,986,986,986,0
|
|
20241105,174500,192915799,986,986,986,986,0
|
|
20241105,174400,192915799,986,986,986,986,3249
|
|
20241105,174300,192915799,986,986,986,986,0
|
|
20241105,174200,192915799,986,986,986,986,0
|
|
20241105,174100,192915799,986,986,986,986,0
|
|
20241105,174000,192915799,986,986,986,986,0
|
|
20241105,173900,192915799,986,986,986,986,0
|
|
20241105,173800,192915799,986,986,986,986,0
|
|
20241105,173700,192915799,986,986,986,986,0
|
|
20241105,173600,192915799,986,986,986,986,0
|
|
20241105,173500,192915799,986,986,986,986,0
|
|
20241105,173400,192915799,986,986,986,986,0
|
|
20241105,173300,192915799,986,986,986,986,0
|
|
20241105,173200,192915799,986,986,986,986,0
|
|
20241105,173100,192915799,986,986,986,986,0
|
|
20241105,173000,192915799,986,986,986,986,0
|
|
20241105,172900,192915799,986,986,986,986,0
|
|
20241105,172800,192915799,986,986,986,986,0
|
|
20241105,172700,192915799,986,986,986,986,0
|
|
20241105,172600,192915799,986,986,986,986,0
|
|
20241105,172500,192915799,986,986,986,986,0
|
|
20241105,172400,192915799,986,986,986,986,0
|
|
20241105,172300,192915799,986,986,986,986,0
|
|
20241105,172200,192915799,986,986,986,986,0
|
|
20241105,172100,192915799,986,986,986,986,0
|
|
20241105,172000,192915799,986,986,986,986,0
|
|
20241105,171900,192915799,986,986,986,986,0
|
|
20241105,171800,192915799,986,986,986,986,0
|
|
20241105,171700,192915799,986,986,986,986,0
|
|
20241105,171600,192915799,986,986,986,986,0
|
|
20241105,171500,192915799,986,986,986,986,0
|
|
20241105,171400,192915799,986,986,986,986,3249
|
|
20241105,171300,192915799,986,986,986,986,0
|
|
20241105,171200,192915799,986,986,986,986,0
|
|
20241105,171100,192915799,986,986,986,986,0
|
|
20241105,171000,192915799,986,986,986,986,0
|
|
20241105,170900,192915799,986,986,986,986,0
|
|
20241105,170800,192915799,986,986,986,986,0
|
|
20241105,170700,192915799,986,986,986,986,0
|
|
20241105,170600,192915799,986,986,986,986,0
|
|
20241105,170500,192915799,986,986,986,986,0
|
|
20241105,170400,192915799,986,986,986,986,0
|
|
20241105,170300,192915799,986,986,986,986,0
|
|
20241105,170200,192915799,986,986,986,986,0
|
|
20241105,170100,192915799,986,986,986,986,0
|
|
20241105,170000,192915799,986,986,986,986,0
|
|
20241105,165900,192915799,986,986,986,986,0
|
|
20241105,165800,192915799,986,986,986,986,0
|
|
20241105,165700,192915799,986,986,986,986,0
|
|
20241105,165600,192915799,986,986,986,986,0
|
|
20241105,165500,192915799,986,986,986,986,0
|
|
20241105,165400,192915799,986,986,986,986,0
|
|
20241105,165300,192915799,986,986,986,986,0
|
|
20241105,165200,192915799,986,986,986,986,0
|
|
20241105,165100,192915799,986,986,986,986,0
|
|
20241105,165000,192915799,986,986,986,986,0
|
|
20241105,164900,192915799,986,986,986,986,0
|
|
20241105,164800,192915799,986,986,986,986,0
|
|
20241105,164700,192915799,986,986,986,986,0
|
|
20241105,164600,192915799,986,986,986,986,0
|
|
20241105,164500,192915799,986,986,986,986,0
|
|
20241105,164400,192915799,986,986,986,986,3249
|
|
20241105,164300,192915799,986,986,986,986,0
|
|
20241105,164200,192915799,986,986,986,986,0
|
|
20241105,164100,192915799,986,986,986,986,0
|
|
20241105,164000,192915799,986,986,986,986,0
|
|
20241105,163900,192915799,986,986,986,986,0
|
|
20241105,163800,192915799,986,986,986,986,0
|
|
20241105,163700,192915799,986,986,986,986,0
|
|
20241105,163600,192915799,986,986,986,986,0
|
|
20241105,163500,192915799,986,986,986,986,0
|
|
20241105,163400,192915799,986,986,986,986,0
|
|
20241105,163300,192915799,986,986,986,986,0
|
|
20241105,163200,192915799,986,986,986,986,0
|
|
20241105,163100,192915799,986,986,986,986,0
|
|
20241105,163000,192915799,986,986,986,986,0
|
|
20241105,162900,192915799,986,986,986,986,0
|
|
20241105,162800,192915799,986,986,986,986,0
|
|
20241105,162700,192915799,986,986,986,986,0
|
|
20241105,162600,192915799,986,986,986,986,0
|
|
20241105,162500,192915799,986,986,986,986,0
|
|
20241105,162400,192915799,986,986,986,986,0
|
|
20241105,162300,192915799,986,986,986,986,0
|
|
20241105,162200,192915799,986,986,986,986,0
|
|
20241105,162100,192915799,986,986,986,986,0
|
|
20241105,162000,192915799,986,986,986,986,0
|
|
20241105,161900,192915799,986,986,986,986,0
|
|
20241105,161800,192915799,986,986,986,986,0
|
|
20241105,161700,192915799,986,986,986,986,0
|
|
20241105,161600,192915799,986,986,986,986,0
|
|
20241105,161500,192915799,986,986,986,986,0
|
|
20241105,161400,192915799,986,986,986,986,3249
|
|
20241105,161300,192915799,986,986,986,986,0
|
|
20241105,161200,192915799,986,986,986,986,0
|
|
20241105,161100,192915799,986,986,986,986,0
|
|
20241105,161000,192915799,986,986,986,986,0
|
|
20241105,160900,192915799,986,986,986,986,0
|
|
20241105,160800,192915799,986,986,986,986,0
|
|
20241105,160700,192915799,986,986,986,986,0
|
|
20241105,160600,192915799,986,986,986,986,0
|
|
20241105,160500,192915799,986,986,986,986,0
|
|
20241105,160400,192915799,986,986,986,986,0
|
|
20241105,160300,192915799,986,986,986,986,0
|
|
20241105,160200,192915799,986,986,986,986,0
|
|
20241105,160100,192915799,986,986,986,986,0
|
|
20241105,160000,192915799,986,986,986,986,0
|
|
20241105,155900,192915799,986,986,986,986,0
|
|
20241105,155800,192915799,986,986,986,986,0
|
|
20241105,155700,192915799,986,986,986,986,0
|
|
20241105,155600,192915799,986,986,986,986,0
|
|
20241105,155500,192915799,986,986,986,986,0
|
|
20241105,155400,192915799,986,986,986,986,0
|
|
20241105,155300,192915799,986,986,986,986,0
|
|
20241105,155200,192915799,986,986,986,986,0
|
|
20241105,155100,192915799,986,986,986,986,0
|
|
20241105,155000,192915799,986,986,986,986,0
|
|
20241105,154900,192915799,986,986,986,986,0
|
|
20241105,154800,192915799,986,986,986,986,0
|
|
20241105,154700,192915799,986,986,986,986,0
|
|
20241105,154600,192915799,986,986,986,986,0
|
|
20241105,154500,192915799,986,986,986,986,0
|
|
20241105,154400,192915799,986,986,986,986,3249
|
|
20241105,154300,192915799,986,986,986,986,0
|
|
20241105,154200,192915799,986,986,986,986,0
|
|
20241105,154100,192915799,986,986,986,986,0
|
|
20241105,154000,192915799,986,986,986,986,0
|
|
20241105,153900,192915799,986,986,986,986,0
|
|
20241105,153800,192915799,986,986,986,986,0
|
|
20241105,153700,192915799,986,986,986,986,0
|
|
20241105,153600,192915799,986,986,986,986,0
|
|
20241105,153500,192915799,986,986,986,986,0
|
|
20241105,153400,192915799,986,986,986,986,0
|
|
20241105,153300,192915799,986,986,986,986,0
|
|
20241105,153200,192915799,986,986,986,986,0
|
|
20241105,153100,192915799,986,986,986,986,0
|
|
20241105,153000,192915799,986,986,986,986,3249
|
|
20241105,152900,189712285,985,985,985,985,0
|
|
20241105,152800,189712285,985,985,985,985,0
|
|
20241105,152700,189712285,985,985,985,985,0
|
|
20241105,152600,189712285,985,985,985,985,0
|
|
20241105,152500,189712285,985,985,985,985,0
|
|
20241105,152400,189712285,985,985,985,985,0
|
|
20241105,152300,189712285,985,985,985,985,0
|
|
20241105,152200,189712285,985,985,985,985,0
|
|
20241105,152100,189712285,985,985,985,985,0
|
|
20241105,152000,189712285,985,985,985,985,0
|
|
20241105,151900,189712285,985,985,985,985,1006
|
|
20241105,151800,188721375,983,983,983,983,1000
|
|
20241105,151700,187738375,986,986,986,986,10
|
|
20241105,151600,187728515,986,986,986,986,0
|
|
20241105,151500,187728515,986,986,986,986,0
|
|
20241105,151400,187728515,986,986,986,986,100
|
|
20241105,151300,187629915,983,984,984,983,1186
|
|
20241105,151200,186463262,984,984,984,984,0
|
|
20241105,151100,186463262,984,984,984,984,200
|
|
20241105,151000,186266462,985,985,985,985,20
|
|
20241105,150900,186246762,985,985,985,985,1347
|
|
20241105,150800,184919967,985,985,985,985,668
|
|
20241105,150700,184261987,986,986,986,986,0
|
|
20241105,150600,184261987,986,986,986,986,0
|
|
20241105,150500,184261987,986,986,986,986,0
|
|
20241105,150400,184261987,986,986,986,986,0
|
|
20241105,150300,184261987,986,986,986,986,0
|
|
20241105,150200,184261987,986,986,986,986,0
|
|
20241105,150100,184261987,986,986,986,986,0
|
|
20241105,150000,184261987,986,986,986,986,0
|
|
20241105,145900,184261987,986,986,986,986,0
|
|
20241105,145800,184261987,986,985,986,985,201
|
|
20241105,145700,184064001,985,985,985,985,191
|
|
20241105,145600,183875866,985,985,985,985,5
|
|
20241105,145500,183870941,985,985,985,985,0
|
|
20241105,145400,183870941,985,985,985,985,1
|
|
20241105,145300,183869956,985,985,985,985,0
|
|
20241105,145200,183869956,985,985,985,985,53
|
|
20241105,145100,183817751,985,985,985,985,3
|
|
20241105,145000,183814796,985,985,985,985,0
|
|
20241105,144900,183814796,985,985,985,985,0
|
|
20241105,144800,183814796,985,985,985,985,1000
|
|
20241105,144700,182829796,985,985,985,985,0
|
|
20241105,144600,182829796,985,985,985,985,0
|
|
20241105,144500,182829796,985,985,985,985,0
|
|
20241105,144400,182829796,985,985,985,985,0
|
|
20241105,144300,182829796,985,985,985,985,0
|
|
20241105,144200,182829796,985,985,985,985,305
|
|
20241105,144100,182529371,985,985,985,985,0
|
|
20241105,144000,182529371,985,982,985,982,51
|
|
20241105,143900,182479286,982,982,982,982,0
|
|
20241105,143800,182479286,982,982,982,982,0
|
|
20241105,143700,182479286,982,982,982,982,0
|
|
20241105,143600,182479286,982,982,982,982,0
|
|
20241105,143500,182479286,982,982,982,982,0
|
|
20241105,143400,182479286,982,983,983,982,1000
|
|
20241105,143300,181496346,984,984,984,984,0
|
|
20241105,143200,181496346,984,984,984,984,0
|
|
20241105,143100,181496346,984,984,984,984,100
|
|
20241105,143000,181397946,983,983,983,983,0
|
|
20241105,142900,181397946,983,983,983,983,0
|
|
20241105,142800,181397946,983,983,983,983,0
|
|
20241105,142700,181397946,983,983,983,983,0
|
|
20241105,142600,181397946,983,983,983,983,0
|
|
20241105,142500,181397946,983,983,983,983,0
|
|
20241105,142400,181397946,983,983,983,983,0
|
|
20241105,142300,181397946,983,983,983,983,0
|
|
20241105,142200,181397946,983,983,983,983,0
|
|
20241105,142100,181397946,983,984,984,983,335
|
|
20241105,142000,181068340,984,984,984,984,8
|
|
20241105,141900,181060468,985,985,985,985,0
|
|
20241105,141800,181060468,985,985,985,985,0
|
|
20241105,141700,181060468,985,985,985,985,0
|
|
20241105,141600,181060468,985,985,985,985,0
|
|
20241105,141500,181060468,985,985,985,985,0
|
|
20241105,141400,181060468,985,985,985,985,15
|
|
20241105,141300,181045693,985,986,986,985,171
|
|
20241105,141200,180877237,985,985,985,985,0
|
|
20241105,141100,180877237,985,985,985,985,0
|
|
20241105,141000,180877237,985,985,985,985,230
|
|
20241105,140900,180650687,985,985,985,985,0
|
|
20241105,140800,180650687,985,985,985,985,7
|
|
20241105,140700,180643792,985,985,985,985,6
|
|
20241105,140600,180637882,985,985,985,985,1
|
|
20241105,140500,180636897,981,981,981,981,0
|
|
20241105,140400,180636897,981,981,981,981,0
|
|
20241105,140300,180636897,981,981,981,981,0
|
|
20241105,140200,180636897,981,981,981,981,0
|
|
20241105,140100,180636897,981,981,981,981,9
|
|
20241105,140000,180628068,981,981,981,981,0
|
|
20241105,135900,180628068,981,981,981,981,66
|
|
20241105,135800,180563322,981,981,981,981,1070
|
|
20241105,135700,179513652,981,983,983,981,9964
|
|
20241105,135600,169735542,982,985,985,982,13629
|
|
20241105,135500,156335721,987,987,987,987,0
|
|
20241105,135400,156335721,987,985,987,985,2699
|
|
20241105,135300,153674102,986,986,986,986,15
|
|
20241105,135200,153659312,986,986,986,986,0
|
|
20241105,135100,153659312,986,986,986,986,0
|
|
20241105,135000,153659312,986,986,986,986,50
|
|
20241105,134900,153610012,986,988,988,986,2894
|
|
20241105,134800,150753640,989,989,989,989,0
|
|
20241105,134700,150753640,989,989,989,989,1
|
|
20241105,134600,150752651,990,990,990,990,0
|
|
20241105,134500,150752651,990,990,990,990,0
|
|
20241105,134400,150752651,990,990,990,990,0
|
|
20241105,134300,150752651,990,990,990,990,0
|
|
20241105,134200,150752651,990,990,990,990,0
|
|
20241105,134100,150752651,990,990,990,990,0
|
|
20241105,134000,150752651,990,990,990,990,1
|
|
20241105,133900,150751661,987,987,987,987,0
|
|
20241105,133800,150751661,987,987,987,987,455
|
|
20241105,133700,150302576,990,990,990,990,512
|
|
20241105,133600,149795696,990,990,990,990,0
|
|
20241105,133500,149795696,990,990,990,990,10
|
|
20241105,133400,149785796,990,990,990,990,0
|
|
20241105,133300,149785796,990,988,990,987,2705
|
|
20241105,133200,147112651,988,988,988,988,110
|
|
20241105,133100,147003971,989,989,989,989,1222
|
|
20241105,133000,145795413,989,989,989,989,778
|
|
20241105,132900,145025971,989,989,989,989,1190
|
|
20241105,132800,143849061,988,988,988,988,0
|
|
20241105,132700,143849061,988,988,988,988,1
|
|
20241105,132600,143848073,989,988,989,988,31
|
|
20241105,132500,143817437,988,988,988,988,0
|
|
20241105,132400,143817437,988,988,988,988,0
|
|
20241105,132300,143817437,988,988,988,988,81
|
|
20241105,132200,143737409,987,987,987,987,0
|
|
20241105,132100,143737409,987,987,987,987,0
|
|
20241105,132000,143737409,987,987,987,987,0
|
|
20241105,131900,143737409,987,987,987,987,0
|
|
20241105,131800,143737409,987,987,987,987,0
|
|
20241105,131700,143737409,987,987,987,987,0
|
|
20241105,131600,143737409,987,987,987,987,0
|
|
20241105,131500,143737409,987,987,987,987,0
|
|
20241105,131400,143737409,987,987,987,987,0
|
|
20241105,131300,143737409,987,987,987,987,820
|
|
20241105,131200,142928069,987,988,988,987,212
|
|
20241105,131100,142718616,989,989,989,989,3
|
|
20241105,131000,142715649,989,989,989,989,0
|
|
20241105,130900,142715649,989,989,989,989,5
|
|
20241105,130800,142710704,988,988,988,988,16
|
|
20241105,130700,142694896,988,989,989,988,879
|
|
20241105,130600,141826344,989,988,989,988,200
|
|
20241105,130500,141628644,988,988,988,988,10
|
|
20241105,130400,141618764,988,988,988,988,0
|
|
20241105,130300,141618764,988,988,988,988,0
|
|
20241105,130200,141618764,988,988,988,988,338
|
|
20241105,130100,141284820,989,989,989,989,0
|
|
20241105,130000,141284820,989,989,989,989,0
|
|
20241105,125900,141284820,989,989,989,989,118
|
|
20241105,125800,141168118,989,989,989,989,544
|
|
20241105,125700,140630102,990,990,990,990,7
|
|
20241105,125600,140623172,990,990,990,990,200
|
|
20241105,125500,140425172,990,990,990,990,0
|
|
20241105,125400,140425172,990,990,990,990,1
|
|
20241105,125300,140424182,990,990,990,990,121
|
|
20241105,125200,140304392,990,990,990,990,25
|
|
20241105,125100,140279642,991,991,991,991,7
|
|
20241105,125000,140272705,991,991,991,991,0
|
|
20241105,124900,140272705,991,991,991,991,0
|
|
20241105,124800,140272705,991,991,991,991,0
|
|
20241105,124700,140272705,991,991,991,991,0
|
|
20241105,124600,140272705,991,991,991,991,0
|
|
20241105,124500,140272705,991,991,991,991,0
|
|
20241105,124400,140272705,991,991,991,991,200
|
|
20241105,124300,140074505,991,991,991,991,0
|
|
20241105,124200,140074505,991,991,991,991,110
|
|
20241105,124100,139965495,991,990,991,990,168
|
|
20241105,124000,139799075,990,990,990,990,0
|
|
20241105,123900,139799075,990,990,990,990,20
|
|
20241105,123800,139779275,990,990,990,990,0
|
|
20241105,123700,139779275,990,990,990,990,0
|
|
20241105,123600,139779275,990,990,990,990,500
|
|
20241105,123500,139284275,990,990,990,990,913
|
|
20241105,123400,138380405,991,991,991,991,20
|
|
20241105,123300,138360585,991,991,991,991,0
|
|
20241105,123200,138360585,991,991,991,991,820
|
|
20241105,123100,137547965,991,991,991,991,150
|
|
20241105,123000,137399315,991,990,991,990,2365
|
|
20241105,122900,135055613,990,990,990,990,2101
|
|
20241105,122800,132975623,990,990,990,990,1000
|
|
20241105,122700,131985623,990,990,990,990,0
|
|
20241105,122600,131985623,990,990,990,990,4
|
|
20241105,122500,131981663,990,990,990,990,0
|
|
20241105,122400,131981663,990,990,990,990,407
|
|
20241105,122300,131578733,990,990,990,990,800
|
|
20241105,122200,130786733,989,989,989,989,0
|
|
20241105,122100,130786733,989,989,989,989,0
|
|
20241105,122000,130786733,989,989,989,989,635
|
|
20241105,121900,130158718,989,989,989,989,4
|
|
20241105,121800,130154762,989,989,989,989,0
|
|
20241105,121700,130154762,989,989,989,989,0
|
|
20241105,121600,130154762,989,989,989,989,0
|
|
20241105,121500,130154762,989,989,989,989,0
|
|
20241105,121400,130154762,989,988,989,988,101
|
|
20241105,121300,130054973,989,989,989,989,0
|
|
20241105,121200,130054973,989,989,989,989,0
|
|
20241105,121100,130054973,989,989,989,989,0
|
|
20241105,121000,130054973,989,989,989,989,0
|
|
20241105,120900,130054973,989,989,989,989,0
|
|
20241105,120800,130054973,989,989,989,989,0
|
|
20241105,120700,130054973,989,989,989,989,0
|
|
20241105,120600,130054973,989,989,989,989,0
|
|
20241105,120500,130054973,989,989,989,989,550
|
|
20241105,120400,129511023,989,989,989,989,0
|
|
20241105,120300,129511023,989,989,989,989,0
|
|
20241105,120200,129511023,989,989,989,989,0
|
|
20241105,120100,129511023,989,989,989,989,565
|
|
20241105,120000,128952238,989,989,989,989,10
|
|
20241105,115900,128942348,989,989,989,989,83
|
|
20241105,115800,128860261,990,990,990,990,0
|
|
20241105,115700,128860261,990,990,990,990,0
|
|
20241105,115600,128860261,990,990,990,990,3
|
|
20241105,115500,128857291,989,989,989,989,0
|
|
20241105,115400,128857291,989,989,989,989,0
|
|
20241105,115300,128857291,989,989,989,989,1
|
|
20241105,115200,128856302,990,990,990,990,3040
|
|
20241105,115100,125846702,990,990,990,990,0
|
|
20241105,115000,125846702,990,990,990,990,0
|
|
20241105,114900,125846702,990,989,990,989,501
|
|
20241105,114800,125350713,991,991,991,991,1
|
|
20241105,114700,125349722,991,991,991,991,0
|
|
20241105,114600,125349722,991,991,991,991,0
|
|
20241105,114500,125349722,991,991,991,991,0
|
|
20241105,114400,125349722,991,991,991,991,0
|
|
20241105,114300,125349722,991,991,991,991,100
|
|
20241105,114200,125250622,991,991,991,991,0
|
|
20241105,114100,125250622,991,992,992,991,4705
|
|
20241105,114000,120587937,992,991,992,991,2333
|
|
20241105,113900,118275903,991,989,991,989,7578
|
|
20241105,113800,110773290,989,989,989,989,200
|
|
20241105,113700,110575490,989,989,989,989,0
|
|
20241105,113600,110575490,989,989,989,989,0
|
|
20241105,113500,110575490,989,989,989,989,0
|
|
20241105,113400,110575490,989,989,989,989,0
|
|
20241105,113300,110575490,989,989,989,989,0
|
|
20241105,113200,110575490,989,989,989,989,0
|
|
20241105,113100,110575490,989,989,989,989,0
|
|
20241105,113000,110575490,989,989,989,989,0
|
|
20241105,112900,110575490,989,990,990,989,926
|
|
20241105,112800,109658966,990,990,990,990,365
|
|
20241105,112700,109297616,989,989,989,989,0
|
|
20241105,112600,109297616,989,989,989,989,101
|
|
20241105,112500,109197727,988,988,988,988,0
|
|
20241105,112400,109197727,988,988,988,988,0
|
|
20241105,112300,109197727,988,988,988,988,0
|
|
20241105,112200,109197727,988,988,988,988,0
|
|
20241105,112100,109197727,988,983,988,983,766
|
|
20241105,112000,108441392,983,983,983,983,76
|
|
20241105,111900,108366684,983,984,984,983,349
|
|
20241105,111800,108023493,984,984,984,984,300
|
|
20241105,111700,107728293,984,984,984,984,133
|
|
20241105,111600,107597421,984,984,984,984,300
|
|
20241105,111500,107302221,984,984,984,984,100
|
|
20241105,111400,107203821,984,985,985,984,378
|
|
20241105,111300,106831527,985,986,986,985,416
|
|
20241105,111200,106421470,986,986,986,986,0
|
|
20241105,111100,106421470,986,986,986,986,0
|
|
20241105,111000,106421470,986,986,986,986,1
|
|
20241105,110900,106420484,986,986,986,986,1
|
|
20241105,110800,106419498,986,986,986,986,0
|
|
20241105,110700,106419498,986,986,986,986,0
|
|
20241105,110600,106419498,986,986,986,986,0
|
|
20241105,110500,106419498,986,986,986,986,21
|
|
20241105,110400,106398792,987,987,987,987,6
|
|
20241105,110300,106392870,989,989,989,989,110
|
|
20241105,110200,106284080,990,990,990,990,0
|
|
20241105,110100,106284080,990,990,990,990,0
|
|
20241105,110000,106284080,990,990,990,990,0
|
|
20241105,105900,106284080,990,990,990,990,0
|
|
20241105,105800,106284080,990,990,990,990,0
|
|
20241105,105700,106284080,990,990,990,990,201
|
|
20241105,105600,106085090,990,990,990,990,0
|
|
20241105,105500,106085090,990,990,990,990,32
|
|
20241105,105400,106053410,990,990,990,990,25
|
|
20241105,105300,106028660,990,990,990,990,0
|
|
20241105,105200,106028660,990,990,990,990,0
|
|
20241105,105100,106028660,990,990,990,990,10
|
|
20241105,105000,106018760,991,991,991,991,116
|
|
20241105,104900,105903804,991,991,991,991,0
|
|
20241105,104800,105903804,991,991,991,991,207
|
|
20241105,104700,105698667,991,991,991,991,201
|
|
20241105,104600,105499476,991,991,991,991,200
|
|
20241105,104500,105301276,991,991,991,991,140
|
|
20241105,104400,105162536,991,989,991,989,8267
|
|
20241105,104300,96977353,990,989,990,989,2601
|
|
20241105,104200,94402864,989,989,989,989,500
|
|
20241105,104100,93908364,989,989,989,989,1550
|
|
20241105,104000,92375414,989,989,989,985,982
|
|
20241105,103900,91404376,988,989,989,988,1001
|
|
20241105,103800,90414488,988,985,988,985,5920
|
|
20241105,103700,84568308,985,985,985,985,200
|
|
20241105,103600,84371308,982,982,982,982,0
|
|
20241105,103500,84371308,982,982,982,982,2000
|
|
20241105,103400,82407308,982,983,983,982,4080
|
|
20241105,103300,78400233,983,983,983,983,506
|
|
20241105,103200,77902835,985,985,985,985,0
|
|
20241105,103100,77902835,985,985,985,985,0
|
|
20241105,103000,77902835,985,985,985,985,0
|
|
20241105,102900,77902835,985,985,985,985,300
|
|
20241105,102800,77607335,985,985,985,985,0
|
|
20241105,102700,77607335,985,985,985,985,101
|
|
20241105,102600,77507850,984,984,984,984,26
|
|
20241105,102500,77482266,982,982,982,982,420
|
|
20241105,102400,77069826,983,983,983,983,0
|
|
20241105,102300,77069826,983,983,983,983,0
|
|
20241105,102200,77069826,983,983,983,983,0
|
|
20241105,102100,77069826,983,983,983,983,0
|
|
20241105,102000,77069826,983,983,983,983,32
|
|
20241105,101900,77038370,985,985,985,985,0
|
|
20241105,101800,77038370,985,985,985,985,0
|
|
20241105,101700,77038370,985,985,985,985,1
|
|
20241105,101600,77037385,985,985,985,985,79
|
|
20241105,101500,76959570,985,985,985,985,100
|
|
20241105,101400,76861070,985,985,985,985,0
|
|
20241105,101300,76861070,985,985,985,985,6
|
|
20241105,101200,76855160,984,985,985,984,6
|
|
20241105,101100,76849251,986,986,986,986,5
|
|
20241105,101000,76844321,985,985,985,985,0
|
|
20241105,100900,76844321,985,985,985,985,0
|
|
20241105,100800,76844321,985,985,985,985,0
|
|
20241105,100700,76844321,985,985,985,985,250
|
|
20241105,100600,76598071,986,986,986,986,5
|
|
20241105,100500,76593141,986,986,986,986,193
|
|
20241105,100400,76402843,986,986,986,986,6
|
|
20241105,100300,76396927,986,986,986,986,1
|
|
20241105,100200,76395941,982,982,983,982,754
|
|
20241105,100100,75655510,982,983,983,982,800
|
|
20241105,100000,74869830,982,982,982,982,0
|
|
20241105,095900,74869830,982,982,982,982,541
|
|
20241105,095800,74338568,982,982,982,982,0
|
|
20241105,095700,74338568,982,982,982,982,2000
|
|
20241105,095600,72374568,982,982,982,982,1010
|
|
20241105,095500,71382748,982,982,982,982,513
|
|
20241105,095400,70878982,982,982,982,982,0
|
|
20241105,095300,70878982,982,982,982,982,1200
|
|
20241105,095200,69700582,982,985,985,982,10000
|
|
20241105,095100,59865277,987,987,987,987,0
|
|
20241105,095000,59865277,987,985,987,985,1098
|
|
20241105,094900,58782747,985,985,985,985,218
|
|
20241105,094800,58568017,985,985,985,985,0
|
|
20241105,094700,58568017,985,985,985,985,0
|
|
20241105,094600,58568017,985,985,985,985,20
|
|
20241105,094500,58548317,987,988,988,987,313
|
|
20241105,094400,58239378,988,988,988,988,0
|
|
20241105,094300,58239378,988,985,988,985,339
|
|
20241105,094200,57905121,986,986,986,986,33
|
|
20241105,094100,57872583,986,986,986,985,3047
|
|
20241105,094000,54868419,982,983,983,980,3266
|
|
20241105,093900,51663086,983,987,987,983,5486
|
|
20241105,093800,46262188,987,986,987,986,2507
|
|
20241105,093700,43790279,985,986,986,985,1074
|
|
20241105,093600,42731558,987,987,987,987,7
|
|
20241105,093500,42724649,987,987,987,987,1
|
|
20241105,093400,42723662,987,988,988,987,907
|
|
20241105,093300,41828435,988,988,988,988,30
|
|
20241105,093200,41798795,988,987,988,987,656
|
|
20241105,093100,41151177,986,986,986,986,0
|
|
20241105,093000,41151177,986,986,986,986,12
|
|
20241105,092900,41139345,986,987,988,986,1208
|
|
20241105,092800,39948153,988,988,988,988,0
|
|
20241105,092700,39948153,988,988,988,988,491
|
|
20241105,092600,39463045,986,986,986,986,0
|
|
20241105,092500,39463045,986,986,986,986,130
|
|
20241105,092400,39334865,988,988,988,988,50
|
|
20241105,092300,39285465,988,988,988,988,0
|
|
20241105,092200,39285465,988,988,988,988,120
|
|
20241105,092100,39166905,990,990,990,990,110
|
|
20241105,092000,39058005,990,988,990,988,4137
|
|
20241105,091900,34967261,987,988,988,987,115
|
|
20241105,091800,34853656,987,987,987,987,1002
|
|
20241105,091700,33864682,989,989,989,989,0
|
|
20241105,091600,33864682,989,989,989,989,0
|
|
20241105,091500,33864682,989,987,989,984,2880
|
|
20241105,091400,31029155,986,987,987,986,598
|
|
20241105,091300,30439387,989,989,989,989,0
|
|
20241105,091200,30439387,989,989,989,989,100
|
|
20241105,091100,30340487,988,988,989,988,1094
|
|
20241105,091000,29259330,984,988,988,984,601
|
|
20241105,090900,28665546,988,988,988,988,584
|
|
20241105,090800,28088554,982,982,982,982,337
|
|
20241105,090700,27757620,981,989,990,981,4982
|
|
20241105,090600,22841068,989,988,989,988,5629
|
|
20241105,090500,17276536,988,986,988,981,8152
|
|
20241105,090400,9232627,985,984,985,979,2429
|
|
20241105,090300,6841991,979,982,983,979,501
|
|
20241105,090200,6349731,979,980,980,979,141
|
|
20241105,090100,6211691,979,986,986,979,3896
|
|
20241105,090000,2393548,987,981,987,981,2362
|