699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,203600,16951312,454,454,454,454,1222
|
|
20241108,203500,16951312,454,454,454,454,0
|
|
20241108,203400,16951312,454,454,454,454,0
|
|
20241108,203300,16951312,454,454,454,454,0
|
|
20241108,203200,16951312,454,454,454,454,0
|
|
20241108,203100,16951312,454,454,454,454,0
|
|
20241108,203000,16951312,454,454,454,454,0
|
|
20241108,202900,16951312,454,454,454,454,0
|
|
20241108,202800,16951312,454,454,454,454,0
|
|
20241108,202700,16951312,454,454,454,454,0
|
|
20241108,202600,16951312,454,454,454,454,0
|
|
20241108,202500,16951312,454,454,454,454,0
|
|
20241108,202400,16951312,454,454,454,454,0
|
|
20241108,202300,16951312,454,454,454,454,0
|
|
20241108,202200,16951312,454,454,454,454,0
|
|
20241108,202100,16951312,454,454,454,454,0
|
|
20241108,202000,16951312,454,454,454,454,0
|
|
20241108,201900,16951312,454,454,454,454,0
|
|
20241108,201800,16951312,454,454,454,454,0
|
|
20241108,201700,16951312,454,454,454,454,0
|
|
20241108,201600,16951312,454,454,454,454,0
|
|
20241108,201500,16951312,454,454,454,454,0
|
|
20241108,201400,16951312,454,454,454,454,0
|
|
20241108,201300,16951312,454,454,454,454,0
|
|
20241108,201200,16951312,454,454,454,454,0
|
|
20241108,201100,16951312,454,454,454,454,0
|
|
20241108,201000,16951312,454,454,454,454,0
|
|
20241108,200900,16951312,454,454,454,454,0
|
|
20241108,200800,16951312,454,454,454,454,0
|
|
20241108,200700,16951312,454,454,454,454,0
|
|
20241108,200600,16951312,454,454,454,454,1222
|
|
20241108,200500,16951312,454,454,454,454,0
|
|
20241108,200400,16951312,454,454,454,454,0
|
|
20241108,200300,16951312,454,454,454,454,0
|
|
20241108,200200,16951312,454,454,454,454,0
|
|
20241108,200100,16951312,454,454,454,454,0
|
|
20241108,200000,16951312,454,454,454,454,0
|
|
20241108,195900,16951312,454,454,454,454,0
|
|
20241108,195800,16951312,454,454,454,454,0
|
|
20241108,195700,16951312,454,454,454,454,0
|
|
20241108,195600,16951312,454,454,454,454,0
|
|
20241108,195500,16951312,454,454,454,454,0
|
|
20241108,195400,16951312,454,454,454,454,0
|
|
20241108,195300,16951312,454,454,454,454,0
|
|
20241108,195200,16951312,454,454,454,454,0
|
|
20241108,195100,16951312,454,454,454,454,0
|
|
20241108,195000,16951312,454,454,454,454,0
|
|
20241108,194900,16951312,454,454,454,454,0
|
|
20241108,194800,16951312,454,454,454,454,0
|
|
20241108,194700,16951312,454,454,454,454,0
|
|
20241108,194600,16951312,454,454,454,454,0
|
|
20241108,194500,16951312,454,454,454,454,0
|
|
20241108,194400,16951312,454,454,454,454,0
|
|
20241108,194300,16951312,454,454,454,454,0
|
|
20241108,194200,16951312,454,454,454,454,0
|
|
20241108,194100,16951312,454,454,454,454,0
|
|
20241108,194000,16951312,454,454,454,454,0
|
|
20241108,193900,16951312,454,454,454,454,0
|
|
20241108,193800,16951312,454,454,454,454,0
|
|
20241108,193700,16951312,454,454,454,454,0
|
|
20241108,193600,16951312,454,454,454,454,1222
|
|
20241108,193500,16951312,454,454,454,454,0
|
|
20241108,193400,16951312,454,454,454,454,0
|
|
20241108,193300,16951312,454,454,454,454,0
|
|
20241108,193200,16951312,454,454,454,454,0
|
|
20241108,193100,16951312,454,454,454,454,0
|
|
20241108,193000,16951312,454,454,454,454,0
|
|
20241108,192900,16951312,454,454,454,454,0
|
|
20241108,192800,16951312,454,454,454,454,0
|
|
20241108,192700,16951312,454,454,454,454,0
|
|
20241108,192600,16951312,454,454,454,454,0
|
|
20241108,192500,16951312,454,454,454,454,0
|
|
20241108,192400,16951312,454,454,454,454,0
|
|
20241108,192300,16951312,454,454,454,454,0
|
|
20241108,192200,16951312,454,454,454,454,0
|
|
20241108,192100,16951312,454,454,454,454,0
|
|
20241108,192000,16951312,454,454,454,454,0
|
|
20241108,191900,16951312,454,454,454,454,0
|
|
20241108,191800,16951312,454,454,454,454,0
|
|
20241108,191700,16951312,454,454,454,454,0
|
|
20241108,191600,16951312,454,454,454,454,0
|
|
20241108,191500,16951312,454,454,454,454,0
|
|
20241108,191400,16951312,454,454,454,454,0
|
|
20241108,191300,16951312,454,454,454,454,0
|
|
20241108,191200,16951312,454,454,454,454,0
|
|
20241108,191100,16951312,454,454,454,454,0
|
|
20241108,191000,16951312,454,454,454,454,0
|
|
20241108,190900,16951312,454,454,454,454,0
|
|
20241108,190800,16951312,454,454,454,454,0
|
|
20241108,190700,16951312,454,454,454,454,0
|
|
20241108,190600,16951312,454,454,454,454,1222
|
|
20241108,190500,16951312,454,454,454,454,0
|
|
20241108,190400,16951312,454,454,454,454,0
|
|
20241108,190300,16951312,454,454,454,454,0
|
|
20241108,190200,16951312,454,454,454,454,0
|
|
20241108,190100,16951312,454,454,454,454,0
|
|
20241108,190000,16951312,454,454,454,454,0
|
|
20241108,185900,16951312,454,454,454,454,0
|
|
20241108,185800,16951312,454,454,454,454,0
|
|
20241108,185700,16951312,454,454,454,454,0
|
|
20241108,185600,16951312,454,454,454,454,0
|
|
20241108,185500,16951312,454,454,454,454,0
|
|
20241108,185400,16951312,454,454,454,454,0
|
|
20241108,185300,16951312,454,454,454,454,0
|
|
20241108,185200,16951312,454,454,454,454,0
|
|
20241108,185100,16951312,454,454,454,454,0
|
|
20241108,185000,16951312,454,454,454,454,0
|
|
20241108,184900,16951312,454,454,454,454,0
|
|
20241108,184800,16951312,454,454,454,454,0
|
|
20241108,184700,16951312,454,454,454,454,0
|
|
20241108,184600,16951312,454,454,454,454,0
|
|
20241108,184500,16951312,454,454,454,454,0
|
|
20241108,184400,16951312,454,454,454,454,0
|
|
20241108,184300,16951312,454,454,454,454,0
|
|
20241108,184200,16951312,454,454,454,454,0
|
|
20241108,184100,16951312,454,454,454,454,0
|
|
20241108,184000,16951312,454,454,454,454,0
|
|
20241108,183900,16951312,454,454,454,454,0
|
|
20241108,183800,16951312,454,454,454,454,0
|
|
20241108,183700,16951312,454,454,454,454,0
|
|
20241108,183600,16951312,454,454,454,454,1222
|
|
20241108,183500,16951312,454,454,454,454,0
|
|
20241108,183400,16951312,454,454,454,454,0
|
|
20241108,183300,16951312,454,454,454,454,0
|
|
20241108,183200,16951312,454,454,454,454,0
|
|
20241108,183100,16951312,454,454,454,454,0
|
|
20241108,183000,16951312,454,454,454,454,0
|
|
20241108,182900,16951312,454,454,454,454,0
|
|
20241108,182800,16951312,454,454,454,454,0
|
|
20241108,182700,16951312,454,454,454,454,0
|
|
20241108,182600,16951312,454,454,454,454,0
|
|
20241108,182500,16951312,454,454,454,454,0
|
|
20241108,182400,16951312,454,454,454,454,0
|
|
20241108,182300,16951312,454,454,454,454,0
|
|
20241108,182200,16951312,454,454,454,454,0
|
|
20241108,182100,16951312,454,454,454,454,0
|
|
20241108,182000,16951312,454,454,454,454,0
|
|
20241108,181900,16951312,454,454,454,454,0
|
|
20241108,181800,16951312,454,454,454,454,0
|
|
20241108,181700,16951312,454,454,454,454,0
|
|
20241108,181600,16951312,454,454,454,454,0
|
|
20241108,181500,16951312,454,454,454,454,0
|
|
20241108,181400,16951312,454,454,454,454,0
|
|
20241108,181300,16951312,454,454,454,454,0
|
|
20241108,181200,16951312,454,454,454,454,0
|
|
20241108,181100,16951312,454,454,454,454,0
|
|
20241108,181000,16951312,454,454,454,454,0
|
|
20241108,180900,16951312,454,454,454,454,0
|
|
20241108,180800,16951312,454,454,454,454,0
|
|
20241108,180700,16951312,454,454,454,454,0
|
|
20241108,180600,16951312,454,454,454,454,1222
|
|
20241108,180500,16951312,454,454,454,454,0
|
|
20241108,180400,16951312,454,454,454,454,0
|
|
20241108,180300,16951312,454,454,454,454,0
|
|
20241108,180200,16951312,454,454,454,454,0
|
|
20241108,180100,16951312,454,454,454,454,0
|
|
20241108,180000,16951312,454,454,454,454,0
|
|
20241108,175900,16951312,454,454,454,454,0
|
|
20241108,175800,16951312,454,454,454,454,0
|
|
20241108,175700,16951312,454,454,454,454,0
|
|
20241108,175600,16951312,454,454,454,454,0
|
|
20241108,175500,16951312,454,454,454,454,0
|
|
20241108,175400,16951312,454,454,454,454,0
|
|
20241108,175300,16951312,454,454,454,454,0
|
|
20241108,175200,16951312,454,454,454,454,0
|
|
20241108,175100,16951312,454,454,454,454,0
|
|
20241108,175000,16951312,454,454,454,454,0
|
|
20241108,174900,16951312,454,454,454,454,0
|
|
20241108,174800,16951312,454,454,454,454,0
|
|
20241108,174700,16951312,454,454,454,454,0
|
|
20241108,174600,16951312,454,454,454,454,0
|
|
20241108,174500,16951312,454,454,454,454,0
|
|
20241108,174400,16951312,454,454,454,454,0
|
|
20241108,174300,16951312,454,454,454,454,0
|
|
20241108,174200,16951312,454,454,454,454,0
|
|
20241108,174100,16951312,454,454,454,454,0
|
|
20241108,174000,16951312,454,454,454,454,0
|
|
20241108,173900,16951312,454,454,454,454,0
|
|
20241108,173800,16951312,454,454,454,454,0
|
|
20241108,173700,16951312,454,454,454,454,0
|
|
20241108,173600,16951312,454,454,454,454,1222
|
|
20241108,173500,16951312,454,454,454,454,0
|
|
20241108,173400,16951312,454,454,454,454,0
|
|
20241108,173300,16951312,454,454,454,454,0
|
|
20241108,173200,16951312,454,454,454,454,0
|
|
20241108,173100,16951312,454,454,454,454,0
|
|
20241108,173000,16951312,454,454,454,454,0
|
|
20241108,172900,16951312,454,454,454,454,0
|
|
20241108,172800,16951312,454,454,454,454,0
|
|
20241108,172700,16951312,454,454,454,454,0
|
|
20241108,172600,16951312,454,454,454,454,0
|
|
20241108,172500,16951312,454,454,454,454,0
|
|
20241108,172400,16951312,454,454,454,454,0
|
|
20241108,172300,16951312,454,454,454,454,0
|
|
20241108,172200,16951312,454,454,454,454,0
|
|
20241108,172100,16951312,454,454,454,454,0
|
|
20241108,172000,16951312,454,454,454,454,0
|
|
20241108,171900,16951312,454,454,454,454,0
|
|
20241108,171800,16951312,454,454,454,454,0
|
|
20241108,171700,16951312,454,454,454,454,0
|
|
20241108,171600,16951312,454,454,454,454,0
|
|
20241108,171500,16951312,454,454,454,454,0
|
|
20241108,171400,16951312,454,454,454,454,0
|
|
20241108,171300,16951312,454,454,454,454,0
|
|
20241108,171200,16951312,454,454,454,454,0
|
|
20241108,171100,16951312,454,454,454,454,0
|
|
20241108,171000,16951312,454,454,454,454,0
|
|
20241108,170900,16951312,454,454,454,454,0
|
|
20241108,170800,16951312,454,454,454,454,0
|
|
20241108,170700,16951312,454,454,454,454,0
|
|
20241108,170600,16951312,454,454,454,454,1222
|
|
20241108,170500,16951312,454,454,454,454,0
|
|
20241108,170400,16951312,454,454,454,454,0
|
|
20241108,170300,16951312,454,454,454,454,0
|
|
20241108,170200,16951312,454,454,454,454,0
|
|
20241108,170100,16951312,454,454,454,454,0
|
|
20241108,170000,16951312,454,454,454,454,0
|
|
20241108,165900,16951312,454,454,454,454,0
|
|
20241108,165800,16951312,454,454,454,454,0
|
|
20241108,165700,16951312,454,454,454,454,0
|
|
20241108,165600,16951312,454,454,454,454,0
|
|
20241108,165500,16951312,454,454,454,454,0
|
|
20241108,165400,16951312,454,454,454,454,0
|
|
20241108,165300,16951312,454,454,454,454,0
|
|
20241108,165200,16951312,454,454,454,454,0
|
|
20241108,165100,16951312,454,454,454,454,0
|
|
20241108,165000,16951312,454,454,454,454,0
|
|
20241108,164900,16951312,454,454,454,454,0
|
|
20241108,164800,16951312,454,454,454,454,0
|
|
20241108,164700,16951312,454,454,454,454,0
|
|
20241108,164600,16951312,454,454,454,454,0
|
|
20241108,164500,16951312,454,454,454,454,0
|
|
20241108,164400,16951312,454,454,454,454,0
|
|
20241108,164300,16951312,454,454,454,454,0
|
|
20241108,164200,16951312,454,454,454,454,0
|
|
20241108,164100,16951312,454,454,454,454,0
|
|
20241108,164000,16951312,454,454,454,454,0
|
|
20241108,163900,16951312,454,454,454,454,0
|
|
20241108,163800,16951312,454,454,454,454,0
|
|
20241108,163700,16951312,454,454,454,454,0
|
|
20241108,163600,16951312,454,454,454,454,1222
|
|
20241108,163500,16951312,454,454,454,454,0
|
|
20241108,163400,16951312,454,454,454,454,0
|
|
20241108,163300,16951312,454,454,454,454,0
|
|
20241108,163200,16951312,454,454,454,454,0
|
|
20241108,163100,16951312,454,454,454,454,0
|
|
20241108,163000,16951312,454,454,454,454,0
|
|
20241108,162900,16951312,454,454,454,454,0
|
|
20241108,162800,16951312,454,454,454,454,0
|
|
20241108,162700,16951312,454,454,454,454,0
|
|
20241108,162600,16951312,454,454,454,454,0
|
|
20241108,162500,16951312,454,454,454,454,0
|
|
20241108,162400,16951312,454,454,454,454,0
|
|
20241108,162300,16951312,454,454,454,454,0
|
|
20241108,162200,16951312,454,454,454,454,0
|
|
20241108,162100,16951312,454,454,454,454,0
|
|
20241108,162000,16951312,454,454,454,454,0
|
|
20241108,161900,16951312,454,454,454,454,0
|
|
20241108,161800,16951312,454,454,454,454,0
|
|
20241108,161700,16951312,454,454,454,454,0
|
|
20241108,161600,16951312,454,454,454,454,0
|
|
20241108,161500,16951312,454,454,454,454,0
|
|
20241108,161400,16951312,454,454,454,454,0
|
|
20241108,161300,16951312,454,454,454,454,0
|
|
20241108,161200,16951312,454,454,454,454,0
|
|
20241108,161100,16951312,454,454,454,454,0
|
|
20241108,161000,16951312,454,454,454,454,0
|
|
20241108,160900,16951312,454,454,454,454,0
|
|
20241108,160800,16951312,454,454,454,454,0
|
|
20241108,160700,16951312,454,454,454,454,0
|
|
20241108,160600,16951312,454,454,454,454,1222
|
|
20241108,160500,16951312,454,454,454,454,0
|
|
20241108,160400,16951312,454,454,454,454,0
|
|
20241108,160300,16951312,454,454,454,454,0
|
|
20241108,160200,16951312,454,454,454,454,0
|
|
20241108,160100,16951312,454,454,454,454,0
|
|
20241108,160000,16951312,454,454,454,454,0
|
|
20241108,155900,16951312,454,454,454,454,0
|
|
20241108,155800,16951312,454,454,454,454,0
|
|
20241108,155700,16951312,454,454,454,454,0
|
|
20241108,155600,16951312,454,454,454,454,0
|
|
20241108,155500,16951312,454,454,454,454,0
|
|
20241108,155400,16951312,454,454,454,454,0
|
|
20241108,155300,16951312,454,454,454,454,0
|
|
20241108,155200,16951312,454,454,454,454,0
|
|
20241108,155100,16951312,454,454,454,454,0
|
|
20241108,155000,16951312,454,454,454,454,0
|
|
20241108,154900,16951312,454,454,454,454,0
|
|
20241108,154800,16951312,454,454,454,454,0
|
|
20241108,154700,16951312,454,454,454,454,0
|
|
20241108,154600,16951312,454,454,454,454,0
|
|
20241108,154500,16951312,454,454,454,454,0
|
|
20241108,154400,16951312,454,454,454,454,0
|
|
20241108,154300,16951312,454,454,454,454,0
|
|
20241108,154200,16951312,454,454,454,454,0
|
|
20241108,154100,16951312,454,454,454,454,0
|
|
20241108,154000,16951312,454,454,454,454,0
|
|
20241108,153900,16951312,454,454,454,454,0
|
|
20241108,153800,16951312,454,454,454,454,0
|
|
20241108,153700,16951312,454,454,454,454,0
|
|
20241108,153600,16951312,454,454,454,454,1222
|
|
20241108,153500,16951312,454,454,454,454,0
|
|
20241108,153400,16951312,454,454,454,454,0
|
|
20241108,153300,16951312,454,454,454,454,0
|
|
20241108,153200,16951312,454,454,454,454,0
|
|
20241108,153100,16951312,454,454,454,454,0
|
|
20241108,153000,16951312,454,454,454,454,1222
|
|
20241108,152900,16396524,454,454,454,454,0
|
|
20241108,152800,16396524,454,454,454,454,0
|
|
20241108,152700,16396524,454,454,454,454,0
|
|
20241108,152600,16396524,454,454,454,454,0
|
|
20241108,152500,16396524,454,454,454,454,0
|
|
20241108,152400,16396524,454,454,454,454,0
|
|
20241108,152300,16396524,454,454,454,454,0
|
|
20241108,152200,16396524,454,454,454,454,0
|
|
20241108,152100,16396524,454,454,454,454,0
|
|
20241108,152000,16396524,454,454,454,454,0
|
|
20241108,151900,16396524,454,454,454,454,0
|
|
20241108,151800,16396524,454,454,454,454,0
|
|
20241108,151700,16396524,454,454,454,454,2000
|
|
20241108,151600,15488524,454,454,454,454,0
|
|
20241108,151500,15488524,454,454,454,454,0
|
|
20241108,151400,15488524,454,454,454,454,0
|
|
20241108,151300,15488524,454,454,454,454,0
|
|
20241108,151200,15488524,454,454,454,454,0
|
|
20241108,151100,15488524,454,454,454,454,1
|
|
20241108,151000,15488070,452,452,452,452,94
|
|
20241108,150900,15445582,453,453,453,453,0
|
|
20241108,150800,15445582,453,453,453,453,857
|
|
20241108,150700,15057361,454,454,454,454,0
|
|
20241108,150600,15057361,454,454,454,454,110
|
|
20241108,150500,15007421,454,454,454,454,0
|
|
20241108,150400,15007421,454,454,454,454,0
|
|
20241108,150300,15007421,454,454,454,454,0
|
|
20241108,150200,15007421,454,454,454,454,0
|
|
20241108,150100,15007421,454,454,454,454,0
|
|
20241108,150000,15007421,454,454,454,454,0
|
|
20241108,145900,15007421,454,454,454,454,0
|
|
20241108,145800,15007421,454,454,454,454,0
|
|
20241108,145700,15007421,454,454,454,454,0
|
|
20241108,145600,15007421,454,454,454,454,0
|
|
20241108,145500,15007421,454,454,454,454,100
|
|
20241108,145400,14962021,454,454,454,454,0
|
|
20241108,145300,14962021,454,454,454,454,0
|
|
20241108,145200,14962021,454,454,454,454,0
|
|
20241108,145100,14962021,454,454,454,454,0
|
|
20241108,145000,14962021,454,454,454,454,100
|
|
20241108,144900,14916621,454,454,454,454,0
|
|
20241108,144800,14916621,454,454,454,454,0
|
|
20241108,144700,14916621,454,454,454,454,0
|
|
20241108,144600,14916621,454,454,454,454,0
|
|
20241108,144500,14916621,454,454,454,454,0
|
|
20241108,144400,14916621,454,454,454,454,0
|
|
20241108,144300,14916621,454,454,454,454,0
|
|
20241108,144200,14916621,454,454,454,454,15
|
|
20241108,144100,14909811,454,454,454,454,0
|
|
20241108,144000,14909811,454,454,454,454,0
|
|
20241108,143900,14909811,454,454,454,454,20
|
|
20241108,143800,14900731,454,454,454,454,0
|
|
20241108,143700,14900731,454,454,454,454,0
|
|
20241108,143600,14900731,454,454,454,454,0
|
|
20241108,143500,14900731,454,454,454,454,1
|
|
20241108,143400,14900277,454,454,454,454,0
|
|
20241108,143300,14900277,454,454,454,454,2
|
|
20241108,143200,14899369,453,453,453,453,3
|
|
20241108,143100,14898010,454,454,454,454,0
|
|
20241108,143000,14898010,454,454,454,454,0
|
|
20241108,142900,14898010,454,454,454,454,0
|
|
20241108,142800,14898010,454,454,454,454,0
|
|
20241108,142700,14898010,454,454,454,454,0
|
|
20241108,142600,14898010,454,454,454,454,0
|
|
20241108,142500,14898010,454,454,454,454,785
|
|
20241108,142400,14541620,454,454,454,454,0
|
|
20241108,142300,14541620,454,454,454,454,0
|
|
20241108,142200,14541620,454,454,454,454,0
|
|
20241108,142100,14541620,454,454,454,454,0
|
|
20241108,142000,14541620,454,454,454,454,0
|
|
20241108,141900,14541620,454,454,454,454,0
|
|
20241108,141800,14541620,454,454,454,454,0
|
|
20241108,141700,14541620,454,454,454,454,0
|
|
20241108,141600,14541620,454,454,454,454,0
|
|
20241108,141500,14541620,454,454,454,454,0
|
|
20241108,141400,14541620,454,453,454,453,52
|
|
20241108,141300,14518062,454,454,454,454,1
|
|
20241108,141200,14517608,454,454,454,454,0
|
|
20241108,141100,14517608,454,454,454,454,0
|
|
20241108,141000,14517608,454,454,454,454,0
|
|
20241108,140900,14517608,454,454,454,454,0
|
|
20241108,140800,14517608,454,454,454,454,0
|
|
20241108,140700,14517608,454,454,454,454,0
|
|
20241108,140600,14517608,454,454,454,454,0
|
|
20241108,140500,14517608,454,454,454,454,0
|
|
20241108,140400,14517608,454,454,454,454,0
|
|
20241108,140300,14517608,454,453,454,453,161
|
|
20241108,140200,14444674,454,454,454,454,0
|
|
20241108,140100,14444674,454,454,454,454,0
|
|
20241108,140000,14444674,454,454,454,454,0
|
|
20241108,135900,14444674,454,454,454,454,0
|
|
20241108,135800,14444674,454,454,454,454,0
|
|
20241108,135700,14444674,454,454,454,454,0
|
|
20241108,135600,14444674,454,454,454,454,0
|
|
20241108,135500,14444674,454,454,454,454,10
|
|
20241108,135400,14440134,454,454,454,454,0
|
|
20241108,135300,14440134,454,454,454,454,0
|
|
20241108,135200,14440134,454,454,454,454,0
|
|
20241108,135100,14440134,454,454,454,454,0
|
|
20241108,135000,14440134,454,454,454,454,0
|
|
20241108,134900,14440134,454,454,454,454,0
|
|
20241108,134800,14440134,454,454,454,454,4
|
|
20241108,134700,14438318,454,454,454,454,0
|
|
20241108,134600,14438318,454,454,454,454,0
|
|
20241108,134500,14438318,454,454,454,454,0
|
|
20241108,134400,14438318,454,454,454,454,10
|
|
20241108,134300,14433778,454,454,454,454,0
|
|
20241108,134200,14433778,454,454,454,454,0
|
|
20241108,134100,14433778,454,454,454,454,0
|
|
20241108,134000,14433778,454,454,454,454,0
|
|
20241108,133900,14433778,454,454,454,454,0
|
|
20241108,133800,14433778,454,454,454,454,0
|
|
20241108,133700,14433778,454,453,454,453,1035
|
|
20241108,133600,13964922,454,454,454,454,0
|
|
20241108,133500,13964922,454,454,454,454,0
|
|
20241108,133400,13964922,454,454,454,454,1
|
|
20241108,133300,13964468,454,453,454,453,162
|
|
20241108,133200,13891080,454,454,454,454,1
|
|
20241108,133100,13890626,455,455,455,455,0
|
|
20241108,133000,13890626,455,455,455,455,0
|
|
20241108,132900,13890626,455,455,455,455,0
|
|
20241108,132800,13890626,455,455,455,455,0
|
|
20241108,132700,13890626,455,455,455,455,0
|
|
20241108,132600,13890626,455,455,455,455,0
|
|
20241108,132500,13890626,455,455,455,455,0
|
|
20241108,132400,13890626,455,455,455,455,0
|
|
20241108,132300,13890626,455,455,455,455,0
|
|
20241108,132200,13890626,455,455,455,455,0
|
|
20241108,132100,13890626,455,455,455,455,0
|
|
20241108,132000,13890626,455,455,455,455,0
|
|
20241108,131900,13890626,455,455,455,455,0
|
|
20241108,131800,13890626,455,455,455,455,0
|
|
20241108,131700,13890626,455,455,455,455,5
|
|
20241108,131600,13888351,455,455,455,455,0
|
|
20241108,131500,13888351,455,455,455,455,0
|
|
20241108,131400,13888351,455,455,455,455,0
|
|
20241108,131300,13888351,455,455,455,455,1
|
|
20241108,131200,13887896,453,453,453,453,0
|
|
20241108,131100,13887896,453,453,453,453,0
|
|
20241108,131000,13887896,453,453,453,453,10
|
|
20241108,130900,13883366,457,457,457,457,0
|
|
20241108,130800,13883366,457,457,457,457,0
|
|
20241108,130700,13883366,457,457,457,457,0
|
|
20241108,130600,13883366,457,457,457,457,0
|
|
20241108,130500,13883366,457,457,457,457,0
|
|
20241108,130400,13883366,457,457,457,457,0
|
|
20241108,130300,13883366,457,457,457,457,1
|
|
20241108,130200,13882909,454,454,454,454,3
|
|
20241108,130100,13881547,457,457,457,457,1
|
|
20241108,130000,13881090,454,454,454,454,3
|
|
20241108,125900,13879728,457,457,457,457,0
|
|
20241108,125800,13879728,457,457,457,457,0
|
|
20241108,125700,13879728,457,457,457,457,0
|
|
20241108,125600,13879728,457,457,457,457,0
|
|
20241108,125500,13879728,457,457,457,457,0
|
|
20241108,125400,13879728,457,457,457,457,0
|
|
20241108,125300,13879728,457,457,457,457,2
|
|
20241108,125200,13878814,457,457,457,457,0
|
|
20241108,125100,13878814,457,457,457,457,0
|
|
20241108,125000,13878814,457,457,457,457,0
|
|
20241108,124900,13878814,457,457,457,457,0
|
|
20241108,124800,13878814,457,457,457,457,0
|
|
20241108,124700,13878814,457,457,457,457,0
|
|
20241108,124600,13878814,457,457,457,457,0
|
|
20241108,124500,13878814,457,457,457,457,0
|
|
20241108,124400,13878814,457,457,457,457,0
|
|
20241108,124300,13878814,457,457,457,457,0
|
|
20241108,124200,13878814,457,457,457,457,0
|
|
20241108,124100,13878814,457,457,457,457,0
|
|
20241108,124000,13878814,457,457,457,457,0
|
|
20241108,123900,13878814,457,457,457,457,0
|
|
20241108,123800,13878814,457,457,457,457,0
|
|
20241108,123700,13878814,457,457,457,457,0
|
|
20241108,123600,13878814,457,457,457,457,0
|
|
20241108,123500,13878814,457,457,457,457,0
|
|
20241108,123400,13878814,457,457,457,457,0
|
|
20241108,123300,13878814,457,457,457,457,0
|
|
20241108,123200,13878814,457,457,457,457,0
|
|
20241108,123100,13878814,457,457,457,457,0
|
|
20241108,123000,13878814,457,457,457,457,1
|
|
20241108,122900,13878357,454,454,454,454,4
|
|
20241108,122800,13876541,457,457,457,457,1
|
|
20241108,122700,13876084,454,454,454,454,5
|
|
20241108,122600,13873814,457,457,457,457,0
|
|
20241108,122500,13873814,457,457,457,457,0
|
|
20241108,122400,13873814,457,457,457,457,1
|
|
20241108,122300,13873357,454,454,454,454,11
|
|
20241108,122200,13868363,457,457,457,457,0
|
|
20241108,122100,13868363,457,457,457,457,0
|
|
20241108,122000,13868363,457,457,457,457,0
|
|
20241108,121900,13868363,457,457,457,457,0
|
|
20241108,121800,13868363,457,457,457,457,0
|
|
20241108,121700,13868363,457,457,457,457,0
|
|
20241108,121600,13868363,457,457,457,457,0
|
|
20241108,121500,13868363,457,457,457,457,0
|
|
20241108,121400,13868363,457,457,457,457,0
|
|
20241108,121300,13868363,457,454,457,454,571
|
|
20241108,121200,13609126,458,458,458,458,50
|
|
20241108,121100,13586226,458,458,458,458,0
|
|
20241108,121000,13586226,458,454,458,454,462
|
|
20241108,120900,13376474,458,458,458,458,0
|
|
20241108,120800,13376474,458,458,458,458,0
|
|
20241108,120700,13376474,458,458,458,458,2
|
|
20241108,120600,13375558,458,454,458,454,107
|
|
20241108,120500,13326976,458,458,458,458,0
|
|
20241108,120400,13326976,458,457,458,457,52
|
|
20241108,120300,13303210,454,455,455,454,694
|
|
20241108,120200,12987842,456,457,460,456,407
|
|
20241108,120100,12802092,460,460,460,460,0
|
|
20241108,120000,12802092,460,460,460,460,0
|
|
20241108,115900,12802092,460,460,460,460,0
|
|
20241108,115800,12802092,460,460,460,460,0
|
|
20241108,115700,12802092,460,460,460,460,0
|
|
20241108,115600,12802092,460,460,460,460,0
|
|
20241108,115500,12802092,460,460,460,460,0
|
|
20241108,115400,12802092,460,460,460,460,0
|
|
20241108,115300,12802092,460,460,460,460,0
|
|
20241108,115200,12802092,460,460,460,460,0
|
|
20241108,115100,12802092,460,460,460,460,0
|
|
20241108,115000,12802092,460,460,460,460,0
|
|
20241108,114900,12802092,460,460,460,460,0
|
|
20241108,114800,12802092,460,460,460,460,0
|
|
20241108,114700,12802092,460,460,460,460,0
|
|
20241108,114600,12802092,460,460,460,460,0
|
|
20241108,114500,12802092,460,460,460,460,0
|
|
20241108,114400,12802092,460,460,460,460,0
|
|
20241108,114300,12802092,460,460,460,460,50
|
|
20241108,114200,12779092,460,460,460,460,0
|
|
20241108,114100,12779092,460,460,460,460,0
|
|
20241108,114000,12779092,460,460,460,460,0
|
|
20241108,113900,12779092,460,460,460,460,0
|
|
20241108,113800,12779092,460,460,460,460,0
|
|
20241108,113700,12779092,460,460,460,460,0
|
|
20241108,113600,12779092,460,460,460,460,0
|
|
20241108,113500,12779092,460,460,460,460,0
|
|
20241108,113400,12779092,460,460,460,460,0
|
|
20241108,113300,12779092,460,460,460,460,0
|
|
20241108,113200,12779092,460,460,460,460,0
|
|
20241108,113100,12779092,460,460,460,460,0
|
|
20241108,113000,12779092,460,460,460,460,0
|
|
20241108,112900,12779092,460,460,460,460,0
|
|
20241108,112800,12779092,460,460,460,460,0
|
|
20241108,112700,12779092,460,460,460,460,0
|
|
20241108,112600,12779092,460,458,460,458,103
|
|
20241108,112500,12731914,461,461,461,461,0
|
|
20241108,112400,12731914,461,461,461,461,0
|
|
20241108,112300,12731914,461,461,461,461,0
|
|
20241108,112200,12731914,461,461,461,461,0
|
|
20241108,112100,12731914,461,461,461,461,0
|
|
20241108,112000,12731914,461,461,461,461,0
|
|
20241108,111900,12731914,461,461,461,461,0
|
|
20241108,111800,12731914,461,458,461,458,2
|
|
20241108,111700,12730995,461,461,461,461,0
|
|
20241108,111600,12730995,461,461,461,461,0
|
|
20241108,111500,12730995,461,461,461,461,0
|
|
20241108,111400,12730995,461,461,461,461,0
|
|
20241108,111300,12730995,461,461,461,461,0
|
|
20241108,111200,12730995,461,461,461,461,0
|
|
20241108,111100,12730995,461,461,461,461,0
|
|
20241108,111000,12730995,461,461,461,461,20
|
|
20241108,110900,12721775,462,462,462,462,0
|
|
20241108,110800,12721775,462,461,462,461,21
|
|
20241108,110700,12712093,459,459,459,459,0
|
|
20241108,110600,12712093,459,459,459,459,102
|
|
20241108,110500,12665275,463,463,463,463,0
|
|
20241108,110400,12665275,463,463,463,463,0
|
|
20241108,110300,12665275,463,463,463,463,0
|
|
20241108,110200,12665275,463,463,463,463,0
|
|
20241108,110100,12665275,463,463,463,463,0
|
|
20241108,110000,12665275,463,463,463,463,0
|
|
20241108,105900,12665275,463,463,463,463,0
|
|
20241108,105800,12665275,463,463,463,463,0
|
|
20241108,105700,12665275,463,463,463,463,1951
|
|
20241108,105600,11761962,463,463,463,463,0
|
|
20241108,105500,11761962,463,463,463,463,0
|
|
20241108,105400,11761962,463,463,463,463,0
|
|
20241108,105300,11761962,463,463,463,463,0
|
|
20241108,105200,11761962,463,463,463,463,0
|
|
20241108,105100,11761962,463,463,463,463,2
|
|
20241108,105000,11761036,464,460,464,460,215
|
|
20241108,104900,11662037,460,460,460,460,521
|
|
20241108,104800,11422377,460,460,460,460,2000
|
|
20241108,104700,10502377,460,460,460,460,0
|
|
20241108,104600,10502377,460,460,460,460,0
|
|
20241108,104500,10502377,460,460,460,460,0
|
|
20241108,104400,10502377,460,460,460,460,0
|
|
20241108,104300,10502377,460,460,460,460,0
|
|
20241108,104200,10502377,460,460,460,460,0
|
|
20241108,104100,10502377,460,460,460,460,0
|
|
20241108,104000,10502377,460,460,460,460,5
|
|
20241108,103900,10500077,459,459,459,459,0
|
|
20241108,103800,10500077,459,459,459,459,0
|
|
20241108,103700,10500077,459,459,459,459,0
|
|
20241108,103600,10500077,459,459,459,459,0
|
|
20241108,103500,10500077,459,459,459,459,1924
|
|
20241108,103400,9616961,459,459,459,459,0
|
|
20241108,103300,9616961,459,459,459,459,0
|
|
20241108,103200,9616961,459,459,459,459,0
|
|
20241108,103100,9616961,459,458,459,458,21
|
|
20241108,103000,9607342,456,456,456,456,0
|
|
20241108,102900,9607342,456,456,456,456,3
|
|
20241108,102800,9605974,458,458,458,458,0
|
|
20241108,102700,9605974,458,458,458,458,52
|
|
20241108,102600,9582158,457,456,457,456,2
|
|
20241108,102500,9581245,455,455,455,455,0
|
|
20241108,102400,9581245,455,455,455,455,0
|
|
20241108,102300,9581245,455,455,455,455,202
|
|
20241108,102200,9489335,456,456,456,456,201
|
|
20241108,102100,9397679,459,459,459,459,0
|
|
20241108,102000,9397679,459,459,459,459,0
|
|
20241108,101900,9397679,459,459,459,459,0
|
|
20241108,101800,9397679,459,457,459,457,10
|
|
20241108,101700,9393100,460,460,460,460,0
|
|
20241108,101600,9393100,460,460,460,460,0
|
|
20241108,101500,9393100,460,460,460,460,0
|
|
20241108,101400,9393100,460,460,460,460,2
|
|
20241108,101300,9392180,458,458,458,458,1
|
|
20241108,101200,9391722,459,459,459,459,70
|
|
20241108,101100,9359592,457,457,457,457,70
|
|
20241108,101000,9327602,454,455,455,454,79
|
|
20241108,100900,9291735,459,459,459,459,0
|
|
20241108,100800,9291735,459,459,459,459,0
|
|
20241108,100700,9291735,459,459,459,459,0
|
|
20241108,100600,9291735,459,459,459,459,0
|
|
20241108,100500,9291735,459,459,459,459,0
|
|
20241108,100400,9291735,459,459,459,459,0
|
|
20241108,100300,9291735,459,459,459,454,31
|
|
20241108,100200,9277587,463,463,463,463,9
|
|
20241108,100100,9273420,459,459,459,459,0
|
|
20241108,100000,9273420,459,459,459,459,2500
|
|
20241108,095900,8125920,458,462,462,458,10
|
|
20241108,095800,8121326,467,467,467,467,5
|
|
20241108,095700,8118991,467,467,467,467,1
|
|
20241108,095600,8118524,463,463,463,463,0
|
|
20241108,095500,8118524,463,463,463,463,25
|
|
20241108,095400,8106949,469,469,469,464,13
|
|
20241108,095300,8100861,470,469,470,469,1489
|
|
20241108,095200,7401531,470,463,470,463,100
|
|
20241108,095100,7354717,458,459,459,458,4
|
|
20241108,095000,7352883,464,462,464,462,1002
|
|
20241108,094900,6889956,463,469,469,451,111
|
|
20241108,094800,6839660,470,467,476,467,417
|
|
20241108,094700,6642585,467,453,467,453,5800
|
|
20241108,094600,3990616,453,453,453,453,1001
|
|
20241108,094500,3537163,453,453,453,453,0
|
|
20241108,094400,3537163,453,453,453,453,61
|
|
20241108,094300,3509530,453,453,453,453,7
|
|
20241108,094200,3506359,453,453,453,453,4
|
|
20241108,094100,3504547,453,453,453,453,0
|
|
20241108,094000,3504547,453,453,453,453,0
|
|
20241108,093900,3504547,453,453,453,453,0
|
|
20241108,093800,3504547,453,453,453,453,0
|
|
20241108,093700,3504547,453,453,453,453,0
|
|
20241108,093600,3504547,453,453,453,453,0
|
|
20241108,093500,3504547,453,453,453,453,0
|
|
20241108,093400,3504547,453,453,453,453,0
|
|
20241108,093300,3504547,453,453,453,453,0
|
|
20241108,093200,3504547,453,453,453,453,0
|
|
20241108,093100,3504547,453,453,453,453,0
|
|
20241108,093000,3504547,453,453,453,453,0
|
|
20241108,092900,3504547,453,453,453,453,0
|
|
20241108,092800,3504547,453,450,453,450,591
|
|
20241108,092700,3238594,450,450,450,450,201
|
|
20241108,092600,3148144,450,450,450,450,0
|
|
20241108,092500,3148144,450,450,450,450,0
|
|
20241108,092400,3148144,450,450,450,450,0
|
|
20241108,092300,3148144,450,450,450,450,461
|
|
20241108,092200,2940694,450,450,450,450,0
|
|
20241108,092100,2940694,450,450,450,450,1
|
|
20241108,092000,2940244,450,450,450,450,0
|
|
20241108,091900,2940244,450,449,450,449,367
|
|
20241108,091800,2775095,450,450,450,450,0
|
|
20241108,091700,2775095,450,450,450,450,0
|
|
20241108,091600,2775095,450,450,450,450,0
|
|
20241108,091500,2775095,450,450,450,450,1
|
|
20241108,091400,2774645,449,449,449,449,109
|
|
20241108,091300,2725704,449,449,449,449,0
|
|
20241108,091200,2725704,449,449,449,449,1
|
|
20241108,091100,2725255,449,449,449,449,0
|
|
20241108,091000,2725255,449,449,449,449,89
|
|
20241108,090900,2685294,449,450,450,449,8
|
|
20241108,090800,2681696,450,450,450,450,0
|
|
20241108,090700,2681696,450,450,450,450,0
|
|
20241108,090600,2681696,450,450,450,450,0
|
|
20241108,090500,2681696,450,450,450,450,4174
|
|
20241108,090400,803396,450,450,450,450,1000
|
|
20241108,090300,353396,453,453,453,453,0
|
|
20241108,090200,353396,453,453,453,453,111
|
|
20241108,090100,303113,453,450,453,450,512
|
|
20241108,090000,72450,450,450,450,450,161
|