617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191400,275056516,961,961,961,961,21656
|
|
20241106,191300,275056516,961,961,961,961,0
|
|
20241106,191200,275056516,961,961,961,961,0
|
|
20241106,191100,275056516,961,961,961,961,0
|
|
20241106,191000,275056516,961,961,961,961,0
|
|
20241106,190900,275056516,961,961,961,961,0
|
|
20241106,190800,275056516,961,961,961,961,0
|
|
20241106,190700,275056516,961,961,961,961,0
|
|
20241106,190600,275056516,961,961,961,961,0
|
|
20241106,190500,275056516,961,961,961,961,0
|
|
20241106,190400,275056516,961,961,961,961,0
|
|
20241106,190300,275056516,961,961,961,961,0
|
|
20241106,190200,275056516,961,961,961,961,0
|
|
20241106,190100,275056516,961,961,961,961,0
|
|
20241106,190000,275056516,961,961,961,961,0
|
|
20241106,185900,275056516,961,961,961,961,0
|
|
20241106,185800,275056516,961,961,961,961,0
|
|
20241106,185700,275056516,961,961,961,961,0
|
|
20241106,185600,275056516,961,961,961,961,0
|
|
20241106,185500,275056516,961,961,961,961,0
|
|
20241106,185400,275056516,961,961,961,961,0
|
|
20241106,185300,275056516,961,961,961,961,0
|
|
20241106,185200,275056516,961,961,961,961,0
|
|
20241106,185100,275056516,961,961,961,961,0
|
|
20241106,185000,275056516,961,961,961,961,0
|
|
20241106,184900,275056516,961,961,961,961,0
|
|
20241106,184800,275056516,961,961,961,961,0
|
|
20241106,184700,275056516,961,961,961,961,0
|
|
20241106,184600,275056516,961,961,961,961,0
|
|
20241106,184500,275056516,961,961,961,961,0
|
|
20241106,184400,275056516,961,961,961,961,21656
|
|
20241106,184300,275056516,961,961,961,961,0
|
|
20241106,184200,275056516,961,961,961,961,0
|
|
20241106,184100,275056516,961,961,961,961,0
|
|
20241106,184000,275056516,961,961,961,961,0
|
|
20241106,183900,275056516,961,961,961,961,0
|
|
20241106,183800,275056516,961,961,961,961,0
|
|
20241106,183700,275056516,961,961,961,961,0
|
|
20241106,183600,275056516,961,961,961,961,0
|
|
20241106,183500,275056516,961,961,961,961,0
|
|
20241106,183400,275056516,961,961,961,961,0
|
|
20241106,183300,275056516,961,961,961,961,0
|
|
20241106,183200,275056516,961,961,961,961,0
|
|
20241106,183100,275056516,961,961,961,961,0
|
|
20241106,183000,275056516,961,961,961,961,0
|
|
20241106,182900,275056516,961,961,961,961,0
|
|
20241106,182800,275056516,961,961,961,961,0
|
|
20241106,182700,275056516,961,961,961,961,0
|
|
20241106,182600,275056516,961,961,961,961,0
|
|
20241106,182500,275056516,961,961,961,961,0
|
|
20241106,182400,275056516,961,961,961,961,0
|
|
20241106,182300,275056516,961,961,961,961,0
|
|
20241106,182200,275056516,961,961,961,961,0
|
|
20241106,182100,275056516,961,961,961,961,0
|
|
20241106,182000,275056516,961,961,961,961,0
|
|
20241106,181900,275056516,961,961,961,961,0
|
|
20241106,181800,275056516,961,961,961,961,0
|
|
20241106,181700,275056516,961,961,961,961,0
|
|
20241106,181600,275056516,961,961,961,961,0
|
|
20241106,181500,275056516,961,961,961,961,0
|
|
20241106,181400,275056516,961,961,961,961,21656
|
|
20241106,181300,275056516,961,961,961,961,0
|
|
20241106,181200,275056516,961,961,961,961,0
|
|
20241106,181100,275056516,961,961,961,961,0
|
|
20241106,181000,275056516,961,961,961,961,0
|
|
20241106,180900,275056516,961,961,961,961,0
|
|
20241106,180800,275056516,961,961,961,961,0
|
|
20241106,180700,275056516,961,961,961,961,0
|
|
20241106,180600,275056516,961,961,961,961,0
|
|
20241106,180500,275056516,961,961,961,961,0
|
|
20241106,180400,275056516,961,961,961,961,0
|
|
20241106,180300,275056516,961,961,961,961,0
|
|
20241106,180200,275056516,961,961,961,961,0
|
|
20241106,180100,275056516,961,961,961,961,0
|
|
20241106,180000,275056516,961,961,961,961,0
|
|
20241106,175900,275056516,961,961,961,961,0
|
|
20241106,175800,275056516,961,961,961,961,0
|
|
20241106,175700,275056516,961,961,961,961,0
|
|
20241106,175600,275056516,961,961,961,961,0
|
|
20241106,175500,275056516,961,961,961,961,0
|
|
20241106,175400,275056516,961,961,961,961,0
|
|
20241106,175300,275056516,961,961,961,961,0
|
|
20241106,175200,275056516,961,961,961,961,0
|
|
20241106,175100,275056516,961,961,961,961,0
|
|
20241106,175000,275056516,961,961,961,961,0
|
|
20241106,174900,275056516,961,961,961,961,0
|
|
20241106,174800,275056516,961,961,961,961,0
|
|
20241106,174700,275056516,961,961,961,961,0
|
|
20241106,174600,275056516,961,961,961,961,0
|
|
20241106,174500,275056516,961,961,961,961,0
|
|
20241106,174400,275056516,961,961,961,961,21656
|
|
20241106,174300,275056516,961,961,961,961,0
|
|
20241106,174200,275056516,961,961,961,961,0
|
|
20241106,174100,275056516,961,961,961,961,0
|
|
20241106,174000,275056516,961,961,961,961,0
|
|
20241106,173900,275056516,961,961,961,961,0
|
|
20241106,173800,275056516,961,961,961,961,0
|
|
20241106,173700,275056516,961,961,961,961,0
|
|
20241106,173600,275056516,961,961,961,961,0
|
|
20241106,173500,275056516,961,961,961,961,0
|
|
20241106,173400,275056516,961,961,961,961,0
|
|
20241106,173300,275056516,961,961,961,961,0
|
|
20241106,173200,275056516,961,961,961,961,0
|
|
20241106,173100,275056516,961,961,961,961,0
|
|
20241106,173000,275056516,961,961,961,961,0
|
|
20241106,172900,275056516,961,961,961,961,0
|
|
20241106,172800,275056516,961,961,961,961,0
|
|
20241106,172700,275056516,961,961,961,961,0
|
|
20241106,172600,275056516,961,961,961,961,0
|
|
20241106,172500,275056516,961,961,961,961,0
|
|
20241106,172400,275056516,961,961,961,961,0
|
|
20241106,172300,275056516,961,961,961,961,0
|
|
20241106,172200,275056516,961,961,961,961,0
|
|
20241106,172100,275056516,961,961,961,961,0
|
|
20241106,172000,275056516,961,961,961,961,0
|
|
20241106,171900,275056516,961,961,961,961,0
|
|
20241106,171800,275056516,961,961,961,961,0
|
|
20241106,171700,275056516,961,961,961,961,0
|
|
20241106,171600,275056516,961,961,961,961,0
|
|
20241106,171500,275056516,961,961,961,961,0
|
|
20241106,171400,275056516,961,961,961,961,21656
|
|
20241106,171300,275056516,961,961,961,961,0
|
|
20241106,171200,275056516,961,961,961,961,0
|
|
20241106,171100,275056516,961,961,961,961,0
|
|
20241106,171000,275056516,961,961,961,961,0
|
|
20241106,170900,275056516,961,961,961,961,0
|
|
20241106,170800,275056516,961,961,961,961,0
|
|
20241106,170700,275056516,961,961,961,961,0
|
|
20241106,170600,275056516,961,961,961,961,0
|
|
20241106,170500,275056516,961,961,961,961,0
|
|
20241106,170400,275056516,961,961,961,961,0
|
|
20241106,170300,275056516,961,961,961,961,0
|
|
20241106,170200,275056516,961,961,961,961,0
|
|
20241106,170100,275056516,961,961,961,961,0
|
|
20241106,170000,275056516,961,961,961,961,0
|
|
20241106,165900,275056516,961,961,961,961,0
|
|
20241106,165800,275056516,961,961,961,961,0
|
|
20241106,165700,275056516,961,961,961,961,0
|
|
20241106,165600,275056516,961,961,961,961,0
|
|
20241106,165500,275056516,961,961,961,961,0
|
|
20241106,165400,275056516,961,961,961,961,0
|
|
20241106,165300,275056516,961,961,961,961,0
|
|
20241106,165200,275056516,961,961,961,961,0
|
|
20241106,165100,275056516,961,961,961,961,0
|
|
20241106,165000,275056516,961,961,961,961,0
|
|
20241106,164900,275056516,961,961,961,961,0
|
|
20241106,164800,275056516,961,961,961,961,0
|
|
20241106,164700,275056516,961,961,961,961,0
|
|
20241106,164600,275056516,961,961,961,961,0
|
|
20241106,164500,275056516,961,961,961,961,0
|
|
20241106,164400,275056516,961,961,961,961,21656
|
|
20241106,164300,275056516,961,961,961,961,0
|
|
20241106,164200,275056516,961,961,961,961,0
|
|
20241106,164100,275056516,961,961,961,961,0
|
|
20241106,164000,275056516,961,961,961,961,0
|
|
20241106,163900,275056516,961,961,961,961,0
|
|
20241106,163800,275056516,961,961,961,961,0
|
|
20241106,163700,275056516,961,961,961,961,0
|
|
20241106,163600,275056516,961,961,961,961,0
|
|
20241106,163500,275056516,961,961,961,961,0
|
|
20241106,163400,275056516,961,961,961,961,0
|
|
20241106,163300,275056516,961,961,961,961,0
|
|
20241106,163200,275056516,961,961,961,961,0
|
|
20241106,163100,275056516,961,961,961,961,0
|
|
20241106,163000,275056516,961,961,961,961,0
|
|
20241106,162900,275056516,961,961,961,961,0
|
|
20241106,162800,275056516,961,961,961,961,0
|
|
20241106,162700,275056516,961,961,961,961,0
|
|
20241106,162600,275056516,961,961,961,961,0
|
|
20241106,162500,275056516,961,961,961,961,0
|
|
20241106,162400,275056516,961,961,961,961,0
|
|
20241106,162300,275056516,961,961,961,961,0
|
|
20241106,162200,275056516,961,961,961,961,0
|
|
20241106,162100,275056516,961,961,961,961,0
|
|
20241106,162000,275056516,961,961,961,961,0
|
|
20241106,161900,275056516,961,961,961,961,0
|
|
20241106,161800,275056516,961,961,961,961,0
|
|
20241106,161700,275056516,961,961,961,961,0
|
|
20241106,161600,275056516,961,961,961,961,0
|
|
20241106,161500,275056516,961,961,961,961,0
|
|
20241106,161400,275056516,961,961,961,961,21656
|
|
20241106,161300,275056516,961,961,961,961,0
|
|
20241106,161200,275056516,961,961,961,961,0
|
|
20241106,161100,275056516,961,961,961,961,0
|
|
20241106,161000,275056516,961,961,961,961,0
|
|
20241106,160900,275056516,961,961,961,961,0
|
|
20241106,160800,275056516,961,961,961,961,0
|
|
20241106,160700,275056516,961,961,961,961,0
|
|
20241106,160600,275056516,961,961,961,961,0
|
|
20241106,160500,275056516,961,961,961,961,0
|
|
20241106,160400,275056516,961,961,961,961,0
|
|
20241106,160300,275056516,961,961,961,961,0
|
|
20241106,160200,275056516,961,961,961,961,0
|
|
20241106,160100,275056516,961,961,961,961,0
|
|
20241106,160000,275056516,961,961,961,961,0
|
|
20241106,155900,275056516,961,961,961,961,0
|
|
20241106,155800,275056516,961,961,961,961,0
|
|
20241106,155700,275056516,961,961,961,961,0
|
|
20241106,155600,275056516,961,961,961,961,0
|
|
20241106,155500,275056516,961,961,961,961,0
|
|
20241106,155400,275056516,961,961,961,961,0
|
|
20241106,155300,275056516,961,961,961,961,0
|
|
20241106,155200,275056516,961,961,961,961,0
|
|
20241106,155100,275056516,961,961,961,961,0
|
|
20241106,155000,275056516,961,961,961,961,0
|
|
20241106,154900,275056516,961,961,961,961,0
|
|
20241106,154800,275056516,961,961,961,961,0
|
|
20241106,154700,275056516,961,961,961,961,0
|
|
20241106,154600,275056516,961,961,961,961,0
|
|
20241106,154500,275056516,961,961,961,961,0
|
|
20241106,154400,275056516,961,961,961,961,21656
|
|
20241106,154300,275056516,961,961,961,961,0
|
|
20241106,154200,275056516,961,961,961,961,0
|
|
20241106,154100,275056516,961,961,961,961,0
|
|
20241106,154000,275056516,961,961,961,961,0
|
|
20241106,153900,275056516,961,961,961,961,0
|
|
20241106,153800,275056516,961,961,961,961,0
|
|
20241106,153700,275056516,961,961,961,961,0
|
|
20241106,153600,275056516,961,961,961,961,0
|
|
20241106,153500,275056516,961,961,961,961,0
|
|
20241106,153400,275056516,961,961,961,961,0
|
|
20241106,153300,275056516,961,961,961,961,0
|
|
20241106,153200,275056516,961,961,961,961,0
|
|
20241106,153100,275056516,961,961,961,961,0
|
|
20241106,153000,275056516,961,961,961,961,21656
|
|
20241106,152900,254245100,966,966,966,966,0
|
|
20241106,152800,254245100,966,966,966,966,0
|
|
20241106,152700,254245100,966,966,966,966,0
|
|
20241106,152600,254245100,966,966,966,966,0
|
|
20241106,152500,254245100,966,966,966,966,0
|
|
20241106,152400,254245100,966,966,966,966,0
|
|
20241106,152300,254245100,966,966,966,966,0
|
|
20241106,152200,254245100,966,966,966,966,0
|
|
20241106,152100,254245100,966,966,966,966,0
|
|
20241106,152000,254245100,966,966,966,966,0
|
|
20241106,151900,254245100,966,963,966,961,1029
|
|
20241106,151800,253255688,966,964,966,962,181
|
|
20241106,151700,253081542,965,965,965,965,300
|
|
20241106,151600,252792042,966,966,966,961,11164
|
|
20241106,151500,242044750,965,966,966,965,609
|
|
20241106,151400,241456816,969,969,969,967,89
|
|
20241106,151300,241370749,967,967,967,967,11
|
|
20241106,151200,241360112,970,970,970,970,0
|
|
20241106,151100,241360112,970,970,970,970,9
|
|
20241106,151000,241351382,970,967,970,967,272
|
|
20241106,150900,241088355,967,967,967,967,986
|
|
20241106,150800,240134893,967,967,967,967,437
|
|
20241106,150700,239712314,967,967,967,967,110
|
|
20241106,150600,239605944,966,967,967,966,333
|
|
20241106,150500,239284058,968,968,968,968,0
|
|
20241106,150400,239284058,968,968,968,968,207
|
|
20241106,150300,239083682,970,970,970,970,90
|
|
20241106,150200,238996382,969,970,970,969,235
|
|
20241106,150100,238768464,970,970,970,970,7
|
|
20241106,150000,238761674,970,970,970,970,180
|
|
20241106,145900,238587074,969,969,969,969,2
|
|
20241106,145800,238585136,969,969,969,969,0
|
|
20241106,145700,238585136,969,969,969,969,555
|
|
20241106,145600,238047341,969,968,969,968,1601
|
|
20241106,145500,236496573,966,966,966,966,269
|
|
20241106,145400,236236719,966,965,966,965,196
|
|
20241106,145300,236047549,965,965,965,965,25
|
|
20241106,145200,236023424,964,964,964,964,0
|
|
20241106,145100,236023424,964,964,964,964,3261
|
|
20241106,145000,232879820,964,965,965,964,6329
|
|
20241106,144900,226772726,965,965,965,965,176
|
|
20241106,144800,226602886,965,965,965,965,0
|
|
20241106,144700,226602886,965,965,965,965,0
|
|
20241106,144600,226602886,965,965,965,965,0
|
|
20241106,144500,226602886,965,965,965,965,300
|
|
20241106,144400,226313386,965,965,965,965,0
|
|
20241106,144300,226313386,965,965,965,965,0
|
|
20241106,144200,226313386,965,965,965,965,0
|
|
20241106,144100,226313386,965,964,969,964,1544
|
|
20241106,144000,224823894,965,967,967,965,2449
|
|
20241106,143900,222459737,969,969,969,969,0
|
|
20241106,143800,222459737,969,969,969,969,0
|
|
20241106,143700,222459737,969,969,969,969,1
|
|
20241106,143600,222458768,964,965,965,964,555
|
|
20241106,143500,221923738,965,968,968,965,1000
|
|
20241106,143400,220958509,965,965,965,965,0
|
|
20241106,143300,220958509,965,965,965,965,0
|
|
20241106,143200,220958509,965,965,965,965,0
|
|
20241106,143100,220958509,965,965,965,965,0
|
|
20241106,143000,220958509,965,965,965,965,0
|
|
20241106,142900,220958509,965,965,965,965,0
|
|
20241106,142800,220958509,965,965,965,965,0
|
|
20241106,142700,220958509,965,965,965,965,2
|
|
20241106,142600,220956579,965,965,965,965,20
|
|
20241106,142500,220937279,969,969,969,969,1
|
|
20241106,142400,220936310,965,966,966,965,3670
|
|
20241106,142300,217391170,965,966,966,965,1447
|
|
20241106,142200,215994697,966,966,966,966,60
|
|
20241106,142100,215936737,966,966,966,966,50
|
|
20241106,142000,215888437,967,967,967,967,2459
|
|
20241106,141900,213510584,968,970,970,968,5246
|
|
20241106,141800,208427805,971,971,971,971,515
|
|
20241106,141700,207927740,970,970,970,970,0
|
|
20241106,141600,207927740,970,970,970,970,0
|
|
20241106,141500,207927740,970,970,970,970,244
|
|
20241106,141400,207691060,971,971,971,971,459
|
|
20241106,141300,207245371,972,972,972,972,0
|
|
20241106,141200,207245371,972,972,972,972,0
|
|
20241106,141100,207245371,972,972,972,972,806
|
|
20241106,141000,206461939,972,972,972,972,17
|
|
20241106,140900,206445415,972,972,972,972,1536
|
|
20241106,140800,204952423,969,969,969,969,363
|
|
20241106,140700,204600676,969,969,969,969,0
|
|
20241106,140600,204600676,969,969,969,969,168
|
|
20241106,140500,204437884,969,969,969,969,0
|
|
20241106,140400,204437884,969,969,969,969,0
|
|
20241106,140300,204437884,969,969,969,969,0
|
|
20241106,140200,204437884,969,969,969,969,1
|
|
20241106,140100,204436915,968,969,969,968,100
|
|
20241106,140000,204340109,968,968,968,968,0
|
|
20241106,135900,204340109,968,970,970,968,1460
|
|
20241106,135800,202926671,970,970,970,970,226
|
|
20241106,135700,202707451,970,970,970,970,1249
|
|
20241106,135600,201495921,970,970,970,970,0
|
|
20241106,135500,201495921,970,971,971,969,13
|
|
20241106,135400,201483303,971,971,971,969,325
|
|
20241106,135300,201168244,967,967,967,967,0
|
|
20241106,135200,201168244,967,967,967,967,0
|
|
20241106,135100,201168244,967,967,967,967,0
|
|
20241106,135000,201168244,967,967,967,967,150
|
|
20241106,134900,201023194,967,967,967,967,726
|
|
20241106,134800,200321152,965,962,965,962,1004
|
|
20241106,134700,199352304,962,962,962,962,0
|
|
20241106,134600,199352304,962,962,962,962,0
|
|
20241106,134500,199352304,962,962,962,962,0
|
|
20241106,134400,199352304,962,964,964,962,7000
|
|
20241106,134300,192613921,963,963,963,963,0
|
|
20241106,134200,192613921,963,963,963,963,0
|
|
20241106,134100,192613921,963,963,963,963,0
|
|
20241106,134000,192613921,963,963,963,963,264
|
|
20241106,133900,192359689,963,963,963,963,0
|
|
20241106,133800,192359689,963,963,963,963,0
|
|
20241106,133700,192359689,963,963,963,963,0
|
|
20241106,133600,192359689,963,964,964,963,2579
|
|
20241106,133500,189876010,963,963,963,963,0
|
|
20241106,133400,189876010,963,963,963,963,0
|
|
20241106,133300,189876010,963,963,966,963,5188
|
|
20241106,133200,184864966,966,963,966,963,30
|
|
20241106,133100,184836061,963,963,963,963,0
|
|
20241106,133000,184836061,963,963,963,963,0
|
|
20241106,132900,184836061,963,963,963,963,2002
|
|
20241106,132800,182908135,963,963,963,963,0
|
|
20241106,132700,182908135,963,964,964,963,1993
|
|
20241106,132600,180988874,963,963,963,963,0
|
|
20241106,132500,180988874,963,964,964,963,180
|
|
20241106,132400,180815524,964,964,964,964,3027
|
|
20241106,132300,177897496,964,964,964,964,0
|
|
20241106,132200,177897496,964,966,966,964,300
|
|
20241106,132100,177608096,965,967,967,965,118
|
|
20241106,132000,177494210,965,965,965,965,3
|
|
20241106,131900,177491315,966,966,966,965,6081
|
|
20241106,131800,171620615,966,969,969,966,8124
|
|
20241106,131700,163761738,972,972,972,972,0
|
|
20241106,131600,163761738,972,972,972,972,0
|
|
20241106,131500,163761738,972,972,972,972,50
|
|
20241106,131400,163713138,968,970,970,968,310
|
|
20241106,131300,163412442,970,970,970,970,0
|
|
20241106,131200,163412442,970,968,970,968,780
|
|
20241106,131100,162655933,969,969,969,969,26
|
|
20241106,131000,162630739,969,969,969,969,936
|
|
20241106,130900,161723755,967,967,967,967,650
|
|
20241106,130800,161095205,967,967,967,967,1000
|
|
20241106,130700,160128205,967,969,969,967,2933
|
|
20241106,130600,157290995,968,968,968,968,1306
|
|
20241106,130500,156026787,968,968,968,968,299
|
|
20241106,130400,155737355,969,969,969,969,0
|
|
20241106,130300,155737355,969,968,969,968,2817
|
|
20241106,130200,153010449,969,970,970,969,1436
|
|
20241106,130100,151618762,972,972,972,972,0
|
|
20241106,130000,151618762,972,972,972,972,694
|
|
20241106,125900,150944194,972,969,972,969,1498
|
|
20241106,125800,149489338,970,973,973,970,7537
|
|
20241106,125700,142171650,973,973,973,973,0
|
|
20241106,125600,142171650,973,973,973,973,110
|
|
20241106,125500,142064620,973,973,973,973,1474
|
|
20241106,125400,140630418,973,973,973,973,1071
|
|
20241106,125300,139588335,973,973,973,973,0
|
|
20241106,125200,139588335,973,973,973,973,0
|
|
20241106,125100,139588335,973,973,973,973,109
|
|
20241106,125000,139482278,975,975,975,975,520
|
|
20241106,124900,138975278,972,972,972,972,0
|
|
20241106,124800,138975278,972,972,972,972,301
|
|
20241106,124700,138682706,972,972,972,972,41
|
|
20241106,124600,138642854,974,974,974,974,0
|
|
20241106,124500,138642854,974,975,975,974,526
|
|
20241106,124400,138130248,982,982,982,982,0
|
|
20241106,124300,138130248,982,982,982,982,0
|
|
20241106,124200,138130248,982,982,982,982,12
|
|
20241106,124100,138118464,981,981,981,981,4
|
|
20241106,124000,138114540,975,975,975,975,879
|
|
20241106,123900,137257515,971,971,971,971,419
|
|
20241106,123800,136850666,971,971,971,971,1318
|
|
20241106,123700,135570888,971,971,971,971,200
|
|
20241106,123600,135376688,972,975,975,971,2281
|
|
20241106,123500,133158891,975,976,976,975,1054
|
|
20241106,123400,132130237,976,975,976,973,705
|
|
20241106,123300,131442957,977,975,977,972,6050
|
|
20241106,123200,125549662,976,976,976,976,172
|
|
20241106,123100,125381790,976,976,976,976,0
|
|
20241106,123000,125381790,976,978,978,976,7861
|
|
20241106,122900,117700875,978,980,980,978,4419
|
|
20241106,122800,113375737,980,980,980,980,352
|
|
20241106,122700,113030777,979,980,982,979,2493
|
|
20241106,122600,110590010,980,981,981,980,3402
|
|
20241106,122500,107256048,981,981,981,980,6050
|
|
20241106,122400,101326169,981,981,981,981,1000
|
|
20241106,122300,100345169,981,982,982,981,6350
|
|
20241106,122200,94115319,982,982,982,982,4153
|
|
20241106,122100,90037073,982,982,982,982,0
|
|
20241106,122000,90037073,982,982,982,982,0
|
|
20241106,121900,90037073,982,982,982,982,0
|
|
20241106,121800,90037073,982,982,982,982,0
|
|
20241106,121700,90037073,982,982,982,982,100
|
|
20241106,121600,89938873,982,982,982,982,0
|
|
20241106,121500,89938873,982,982,982,982,2909
|
|
20241106,121400,87082235,982,982,982,982,1788
|
|
20241106,121300,85326419,986,986,986,986,0
|
|
20241106,121200,85326419,986,986,986,986,0
|
|
20241106,121100,85326419,986,986,986,986,1
|
|
20241106,121000,85325433,982,982,982,982,2000
|
|
20241106,120900,83361433,982,982,982,982,0
|
|
20241106,120800,83361433,982,982,982,982,0
|
|
20241106,120700,83361433,982,982,982,982,0
|
|
20241106,120600,83361433,982,983,983,982,1375
|
|
20241106,120500,82010996,984,984,984,984,85
|
|
20241106,120400,81927356,984,983,984,982,4031
|
|
20241106,120300,77966989,983,983,983,983,3
|
|
20241106,120200,77964040,983,983,983,983,0
|
|
20241106,120100,77964040,983,983,983,983,312
|
|
20241106,120000,77657344,986,984,986,984,11
|
|
20241106,115900,77646500,988,988,988,988,0
|
|
20241106,115800,77646500,988,988,988,988,0
|
|
20241106,115700,77646500,988,988,988,988,0
|
|
20241106,115600,77646500,988,988,988,988,0
|
|
20241106,115500,77646500,988,988,988,988,1
|
|
20241106,115400,77645512,983,983,983,983,0
|
|
20241106,115300,77645512,983,984,984,983,3470
|
|
20241106,115200,74233976,984,989,989,984,2156
|
|
20241106,115100,72112467,984,984,984,984,750
|
|
20241106,115000,71374467,984,986,986,984,5902
|
|
20241106,114900,65561501,985,986,986,985,1000
|
|
20241106,114800,64576035,986,986,986,986,0
|
|
20241106,114700,64576035,986,986,986,986,55
|
|
20241106,114600,64521805,986,990,990,986,247
|
|
20241106,114500,64277463,987,987,987,987,98
|
|
20241106,114400,64180737,985,985,985,985,145
|
|
20241106,114300,64037912,985,985,985,985,0
|
|
20241106,114200,64037912,985,985,985,985,0
|
|
20241106,114100,64037912,985,985,985,985,0
|
|
20241106,114000,64037912,985,985,985,985,0
|
|
20241106,113900,64037912,985,985,985,985,0
|
|
20241106,113800,64037912,985,985,985,985,875
|
|
20241106,113700,63176037,985,985,985,985,1023
|
|
20241106,113600,62168382,985,985,985,985,10
|
|
20241106,113500,62158532,985,986,986,985,2751
|
|
20241106,113400,59448693,986,986,986,986,0
|
|
20241106,113300,59448693,986,986,986,986,2198
|
|
20241106,113200,57281465,986,986,986,986,300
|
|
20241106,113100,56985665,987,988,988,987,805
|
|
20241106,113000,56191027,989,989,989,989,0
|
|
20241106,112900,56191027,989,989,989,989,541
|
|
20241106,112800,55655978,986,986,986,986,0
|
|
20241106,112700,55655978,986,986,986,986,0
|
|
20241106,112600,55655978,986,989,989,986,550
|
|
20241106,112500,55113660,990,990,990,990,0
|
|
20241106,112400,55113660,990,990,990,990,0
|
|
20241106,112300,55113660,990,990,990,990,0
|
|
20241106,112200,55113660,990,990,990,990,0
|
|
20241106,112100,55113660,990,990,990,990,1
|
|
20241106,112000,55112670,987,987,987,987,418
|
|
20241106,111900,54700104,987,987,987,987,582
|
|
20241106,111800,54125670,988,988,988,988,500
|
|
20241106,111700,53631670,987,988,989,987,1327
|
|
20241106,111600,52321554,990,990,990,990,50
|
|
20241106,111500,52272054,990,990,990,990,1104
|
|
20241106,111400,51179094,993,993,993,991,320
|
|
20241106,111300,50861970,990,990,990,990,0
|
|
20241106,111200,50861970,990,990,990,990,0
|
|
20241106,111100,50861970,990,990,990,990,271
|
|
20241106,111000,50593680,989,989,989,989,0
|
|
20241106,110900,50593680,989,990,990,989,1230
|
|
20241106,110800,49376061,993,993,993,993,0
|
|
20241106,110700,49376061,993,993,993,993,8
|
|
20241106,110600,49368117,993,993,993,993,0
|
|
20241106,110500,49368117,993,993,993,993,0
|
|
20241106,110400,49368117,993,993,993,993,42
|
|
20241106,110300,49326411,990,990,990,990,0
|
|
20241106,110200,49326411,990,990,990,990,0
|
|
20241106,110100,49326411,990,993,993,990,5
|
|
20241106,110000,49321455,990,990,990,990,0
|
|
20241106,105900,49321455,990,990,990,990,160
|
|
20241106,105800,49163055,990,990,990,990,0
|
|
20241106,105700,49163055,990,990,990,990,80
|
|
20241106,105600,49083855,990,991,991,990,926
|
|
20241106,105500,48166535,994,994,994,994,1
|
|
20241106,105400,48165541,991,991,991,991,0
|
|
20241106,105300,48165541,991,991,991,991,0
|
|
20241106,105200,48165541,991,990,991,990,1077
|
|
20241106,105100,47099284,991,992,992,991,1300
|
|
20241106,105000,45810113,992,992,992,992,0
|
|
20241106,104900,45810113,992,992,992,992,140
|
|
20241106,104800,45671233,992,994,994,992,1050
|
|
20241106,104700,44627633,994,994,994,994,119
|
|
20241106,104600,44509347,995,995,995,995,0
|
|
20241106,104500,44509347,995,995,995,995,100
|
|
20241106,104400,44409847,995,995,995,995,0
|
|
20241106,104300,44409847,995,995,995,995,0
|
|
20241106,104200,44409847,995,995,995,995,13
|
|
20241106,104100,44396912,993,993,993,993,0
|
|
20241106,104000,44396912,993,993,993,993,266
|
|
20241106,103900,44132774,995,995,995,995,11
|
|
20241106,103800,44121829,996,996,996,996,0
|
|
20241106,103700,44121829,996,996,996,996,0
|
|
20241106,103600,44121829,996,996,996,996,302
|
|
20241106,103500,43821037,996,996,996,996,0
|
|
20241106,103400,43821037,996,994,996,994,832
|
|
20241106,103300,42993735,994,995,995,994,10
|
|
20241106,103200,42983786,995,995,995,995,0
|
|
20241106,103100,42983786,995,995,995,995,0
|
|
20241106,103000,42983786,995,995,995,995,0
|
|
20241106,102900,42983786,995,995,995,995,2336
|
|
20241106,102800,40659466,995,996,996,995,265
|
|
20241106,102700,40395741,996,996,996,996,51
|
|
20241106,102600,40344945,995,995,995,995,40
|
|
20241106,102500,40305145,994,994,994,994,0
|
|
20241106,102400,40305145,994,994,994,994,0
|
|
20241106,102300,40305145,994,994,994,994,1001
|
|
20241106,102200,39310151,995,994,995,994,671
|
|
20241106,102100,38642677,995,995,995,995,110
|
|
20241106,102000,38533227,996,996,996,996,2348
|
|
20241106,101900,36194619,996,993,996,993,3020
|
|
20241106,101800,33191060,993,993,993,993,361
|
|
20241106,101700,32832587,992,993,993,992,608
|
|
20241106,101600,32228851,993,993,993,993,1
|
|
20241106,101500,32227858,993,993,993,993,0
|
|
20241106,101400,32227858,993,993,993,993,10
|
|
20241106,101300,32217928,993,993,993,993,0
|
|
20241106,101200,32217928,993,993,993,993,0
|
|
20241106,101100,32217928,993,993,993,993,496
|
|
20241106,101000,31725400,993,993,993,993,0
|
|
20241106,100900,31725400,993,993,993,993,0
|
|
20241106,100800,31725400,993,993,993,993,1
|
|
20241106,100700,31724407,993,993,993,993,85
|
|
20241106,100600,31640002,993,993,993,993,56
|
|
20241106,100500,31584394,993,993,993,993,5
|
|
20241106,100400,31579429,993,993,993,993,0
|
|
20241106,100300,31579429,993,993,993,993,6
|
|
20241106,100200,31573471,993,992,993,992,52
|
|
20241106,100100,31521886,992,992,992,992,57
|
|
20241106,100000,31465342,992,992,992,992,0
|
|
20241106,095900,31465342,992,992,992,992,0
|
|
20241106,095800,31465342,992,990,992,990,279
|
|
20241106,095700,31188604,992,992,992,992,0
|
|
20241106,095600,31188604,992,992,992,992,0
|
|
20241106,095500,31188604,992,992,992,992,0
|
|
20241106,095400,31188604,992,992,992,992,500
|
|
20241106,095300,30692604,992,992,992,992,0
|
|
20241106,095200,30692604,992,992,992,992,696
|
|
20241106,095100,30002172,989,989,989,989,0
|
|
20241106,095000,30002172,989,989,989,989,0
|
|
20241106,094900,30002172,989,989,989,989,0
|
|
20241106,094800,30002172,989,992,992,989,804
|
|
20241106,094700,29206416,992,992,992,992,394
|
|
20241106,094600,28815568,992,993,993,992,524
|
|
20241106,094500,28295755,993,993,993,993,0
|
|
20241106,094400,28295755,993,993,993,993,495
|
|
20241106,094300,27804220,993,993,993,993,4
|
|
20241106,094200,27800248,993,993,993,993,13
|
|
20241106,094100,27787339,993,993,993,993,19
|
|
20241106,094000,27768472,992,992,992,992,298
|
|
20241106,093900,27472856,992,992,992,992,60
|
|
20241106,093800,27413336,992,992,992,992,224
|
|
20241106,093700,27191128,990,990,990,990,15
|
|
20241106,093600,27176278,990,991,991,990,358
|
|
20241106,093500,26821836,991,992,992,991,162
|
|
20241106,093400,26661292,992,992,992,992,2
|
|
20241106,093300,26659308,992,992,993,992,120
|
|
20241106,093200,26540266,993,993,993,993,2
|
|
20241106,093100,26538280,993,993,993,993,1
|
|
20241106,093000,26537287,993,993,993,993,200
|
|
20241106,092900,26338687,993,992,993,992,895
|
|
20241106,092800,25450834,992,991,992,991,3398
|
|
20241106,092700,22080068,990,992,992,990,600
|
|
20241106,092600,21485868,992,992,992,992,1
|
|
20241106,092500,21484876,992,990,992,990,202
|
|
20241106,092400,21284892,992,992,992,992,300
|
|
20241106,092300,20987292,990,990,990,990,0
|
|
20241106,092200,20987292,990,990,990,990,0
|
|
20241106,092100,20987292,990,990,990,990,0
|
|
20241106,092000,20987292,990,991,991,990,1505
|
|
20241106,091900,19496556,991,993,993,991,690
|
|
20241106,091800,18811966,993,994,994,993,105
|
|
20241106,091700,18707696,994,991,994,991,679
|
|
20241106,091600,18034492,990,990,990,990,0
|
|
20241106,091500,18034492,990,994,994,990,211
|
|
20241106,091400,17824796,995,995,996,995,541
|
|
20241106,091300,17286500,994,995,995,994,1081
|
|
20241106,091200,16210906,995,995,995,995,121
|
|
20241106,091100,16090511,995,996,997,989,1402
|
|
20241106,091000,14694536,995,992,995,992,3946
|
|
20241106,090900,10772031,989,989,989,989,0
|
|
20241106,090800,10772031,989,990,990,989,66
|
|
20241106,090700,10706756,991,993,993,991,1017
|
|
20241106,090600,9696885,994,994,994,994,0
|
|
20241106,090500,9696885,994,987,994,986,5103
|
|
20241106,090400,4664717,986,986,986,986,5
|
|
20241106,090300,4659787,986,988,988,986,504
|
|
20241106,090200,4162223,995,995,995,995,994
|
|
20241106,090100,3173193,995,994,995,994,2000
|
|
20241106,090000,1184195,995,986,995,986,1201
|