697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,203400,85437541,396,396,396,396,6358
|
|
20241113,203300,85437541,396,396,396,396,0
|
|
20241113,203200,85437541,396,396,396,396,0
|
|
20241113,203100,85437541,396,396,396,396,0
|
|
20241113,203000,85437541,396,396,396,396,0
|
|
20241113,202900,85437541,396,396,396,396,0
|
|
20241113,202800,85437541,396,396,396,396,0
|
|
20241113,202700,85437541,396,396,396,396,0
|
|
20241113,202600,85437541,396,396,396,396,0
|
|
20241113,202500,85437541,396,396,396,396,0
|
|
20241113,202400,85437541,396,396,396,396,0
|
|
20241113,202300,85437541,396,396,396,396,0
|
|
20241113,202200,85437541,396,396,396,396,0
|
|
20241113,202100,85437541,396,396,396,396,0
|
|
20241113,202000,85437541,396,396,396,396,0
|
|
20241113,201900,85437541,396,396,396,396,0
|
|
20241113,201800,85437541,396,396,396,396,0
|
|
20241113,201700,85437541,396,396,396,396,0
|
|
20241113,201600,85437541,396,396,396,396,0
|
|
20241113,201500,85437541,396,396,396,396,0
|
|
20241113,201400,85437541,396,396,396,396,0
|
|
20241113,201300,85437541,396,396,396,396,0
|
|
20241113,201200,85437541,396,396,396,396,0
|
|
20241113,201100,85437541,396,396,396,396,0
|
|
20241113,201000,85437541,396,396,396,396,0
|
|
20241113,200900,85437541,396,396,396,396,0
|
|
20241113,200800,85437541,396,396,396,396,0
|
|
20241113,200700,85437541,396,396,396,396,0
|
|
20241113,200600,85437541,396,396,396,396,0
|
|
20241113,200500,85437541,396,396,396,396,0
|
|
20241113,200400,85437541,396,396,396,396,6358
|
|
20241113,200300,85437541,396,396,396,396,0
|
|
20241113,200200,85437541,396,396,396,396,0
|
|
20241113,200100,85437541,396,396,396,396,0
|
|
20241113,200000,85437541,396,396,396,396,0
|
|
20241113,195900,85437541,396,396,396,396,0
|
|
20241113,195800,85437541,396,396,396,396,0
|
|
20241113,195700,85437541,396,396,396,396,0
|
|
20241113,195600,85437541,396,396,396,396,0
|
|
20241113,195500,85437541,396,396,396,396,0
|
|
20241113,195400,85437541,396,396,396,396,0
|
|
20241113,195300,85437541,396,396,396,396,0
|
|
20241113,195200,85437541,396,396,396,396,0
|
|
20241113,195100,85437541,396,396,396,396,0
|
|
20241113,195000,85437541,396,396,396,396,0
|
|
20241113,194900,85437541,396,396,396,396,0
|
|
20241113,194800,85437541,396,396,396,396,0
|
|
20241113,194700,85437541,396,396,396,396,0
|
|
20241113,194600,85437541,396,396,396,396,0
|
|
20241113,194500,85437541,396,396,396,396,0
|
|
20241113,194400,85437541,396,396,396,396,0
|
|
20241113,194300,85437541,396,396,396,396,0
|
|
20241113,194200,85437541,396,396,396,396,0
|
|
20241113,194100,85437541,396,396,396,396,0
|
|
20241113,194000,85437541,396,396,396,396,0
|
|
20241113,193900,85437541,396,396,396,396,0
|
|
20241113,193800,85437541,396,396,396,396,0
|
|
20241113,193700,85437541,396,396,396,396,0
|
|
20241113,193600,85437541,396,396,396,396,0
|
|
20241113,193500,85437541,396,396,396,396,0
|
|
20241113,193400,85437541,396,396,396,396,6358
|
|
20241113,193300,85437541,396,396,396,396,0
|
|
20241113,193200,85437541,396,396,396,396,0
|
|
20241113,193100,85437541,396,396,396,396,0
|
|
20241113,193000,85437541,396,396,396,396,0
|
|
20241113,192900,85437541,396,396,396,396,0
|
|
20241113,192800,85437541,396,396,396,396,0
|
|
20241113,192700,85437541,396,396,396,396,0
|
|
20241113,192600,85437541,396,396,396,396,0
|
|
20241113,192500,85437541,396,396,396,396,0
|
|
20241113,192400,85437541,396,396,396,396,0
|
|
20241113,192300,85437541,396,396,396,396,0
|
|
20241113,192200,85437541,396,396,396,396,0
|
|
20241113,192100,85437541,396,396,396,396,0
|
|
20241113,192000,85437541,396,396,396,396,0
|
|
20241113,191900,85437541,396,396,396,396,0
|
|
20241113,191800,85437541,396,396,396,396,0
|
|
20241113,191700,85437541,396,396,396,396,0
|
|
20241113,191600,85437541,396,396,396,396,0
|
|
20241113,191500,85437541,396,396,396,396,0
|
|
20241113,191400,85437541,396,396,396,396,0
|
|
20241113,191300,85437541,396,396,396,396,0
|
|
20241113,191200,85437541,396,396,396,396,0
|
|
20241113,191100,85437541,396,396,396,396,0
|
|
20241113,191000,85437541,396,396,396,396,0
|
|
20241113,190900,85437541,396,396,396,396,0
|
|
20241113,190800,85437541,396,396,396,396,0
|
|
20241113,190700,85437541,396,396,396,396,0
|
|
20241113,190600,85437541,396,396,396,396,0
|
|
20241113,190500,85437541,396,396,396,396,0
|
|
20241113,190400,85437541,396,396,396,396,6358
|
|
20241113,190300,85437541,396,396,396,396,0
|
|
20241113,190200,85437541,396,396,396,396,0
|
|
20241113,190100,85437541,396,396,396,396,0
|
|
20241113,190000,85437541,396,396,396,396,0
|
|
20241113,185900,85437541,396,396,396,396,0
|
|
20241113,185800,85437541,396,396,396,396,0
|
|
20241113,185700,85437541,396,396,396,396,0
|
|
20241113,185600,85437541,396,396,396,396,0
|
|
20241113,185500,85437541,396,396,396,396,0
|
|
20241113,185400,85437541,396,396,396,396,0
|
|
20241113,185300,85437541,396,396,396,396,0
|
|
20241113,185200,85437541,396,396,396,396,0
|
|
20241113,185100,85437541,396,396,396,396,0
|
|
20241113,185000,85437541,396,396,396,396,0
|
|
20241113,184900,85437541,396,396,396,396,0
|
|
20241113,184800,85437541,396,396,396,396,0
|
|
20241113,184700,85437541,396,396,396,396,0
|
|
20241113,184600,85437541,396,396,396,396,0
|
|
20241113,184500,85437541,396,396,396,396,0
|
|
20241113,184400,85437541,396,396,396,396,0
|
|
20241113,184300,85437541,396,396,396,396,0
|
|
20241113,184200,85437541,396,396,396,396,0
|
|
20241113,184100,85437541,396,396,396,396,0
|
|
20241113,184000,85437541,396,396,396,396,0
|
|
20241113,183900,85437541,396,396,396,396,0
|
|
20241113,183800,85437541,396,396,396,396,0
|
|
20241113,183700,85437541,396,396,396,396,0
|
|
20241113,183600,85437541,396,396,396,396,0
|
|
20241113,183500,85437541,396,396,396,396,0
|
|
20241113,183400,85437541,396,396,396,396,6358
|
|
20241113,183300,85437541,396,396,396,396,0
|
|
20241113,183200,85437541,396,396,396,396,0
|
|
20241113,183100,85437541,396,396,396,396,0
|
|
20241113,183000,85437541,396,396,396,396,0
|
|
20241113,182900,85437541,396,396,396,396,0
|
|
20241113,182800,85437541,396,396,396,396,0
|
|
20241113,182700,85437541,396,396,396,396,0
|
|
20241113,182600,85437541,396,396,396,396,0
|
|
20241113,182500,85437541,396,396,396,396,0
|
|
20241113,182400,85437541,396,396,396,396,0
|
|
20241113,182300,85437541,396,396,396,396,0
|
|
20241113,182200,85437541,396,396,396,396,0
|
|
20241113,182100,85437541,396,396,396,396,0
|
|
20241113,182000,85437541,396,396,396,396,0
|
|
20241113,181900,85437541,396,396,396,396,0
|
|
20241113,181800,85437541,396,396,396,396,0
|
|
20241113,181700,85437541,396,396,396,396,0
|
|
20241113,181600,85437541,396,396,396,396,0
|
|
20241113,181500,85437541,396,396,396,396,0
|
|
20241113,181400,85437541,396,396,396,396,0
|
|
20241113,181300,85437541,396,396,396,396,0
|
|
20241113,181200,85437541,396,396,396,396,0
|
|
20241113,181100,85437541,396,396,396,396,0
|
|
20241113,181000,85437541,396,396,396,396,0
|
|
20241113,180900,85437541,396,396,396,396,0
|
|
20241113,180800,85437541,396,396,396,396,0
|
|
20241113,180700,85437541,396,396,396,396,0
|
|
20241113,180600,85437541,396,396,396,396,0
|
|
20241113,180500,85437541,396,396,396,396,0
|
|
20241113,180400,85437541,396,396,396,396,6358
|
|
20241113,180300,85437541,396,396,396,396,0
|
|
20241113,180200,85437541,396,396,396,396,0
|
|
20241113,180100,85437541,396,396,396,396,0
|
|
20241113,180000,85437541,396,396,396,396,0
|
|
20241113,175900,85437541,396,396,396,396,0
|
|
20241113,175800,85437541,396,396,396,396,0
|
|
20241113,175700,85437541,396,396,396,396,0
|
|
20241113,175600,85437541,396,396,396,396,0
|
|
20241113,175500,85437541,396,396,396,396,0
|
|
20241113,175400,85437541,396,396,396,396,0
|
|
20241113,175300,85437541,396,396,396,396,0
|
|
20241113,175200,85437541,396,396,396,396,0
|
|
20241113,175100,85437541,396,396,396,396,0
|
|
20241113,175000,85437541,396,396,396,396,0
|
|
20241113,174900,85437541,396,396,396,396,0
|
|
20241113,174800,85437541,396,396,396,396,0
|
|
20241113,174700,85437541,396,396,396,396,0
|
|
20241113,174600,85437541,396,396,396,396,0
|
|
20241113,174500,85437541,396,396,396,396,0
|
|
20241113,174400,85437541,396,396,396,396,0
|
|
20241113,174300,85437541,396,396,396,396,0
|
|
20241113,174200,85437541,396,396,396,396,0
|
|
20241113,174100,85437541,396,396,396,396,0
|
|
20241113,174000,85437541,396,396,396,396,0
|
|
20241113,173900,85437541,396,396,396,396,0
|
|
20241113,173800,85437541,396,396,396,396,0
|
|
20241113,173700,85437541,396,396,396,396,0
|
|
20241113,173600,85437541,396,396,396,396,0
|
|
20241113,173500,85437541,396,396,396,396,0
|
|
20241113,173400,85437541,396,396,396,396,6358
|
|
20241113,173300,85437541,396,396,396,396,0
|
|
20241113,173200,85437541,396,396,396,396,0
|
|
20241113,173100,85437541,396,396,396,396,0
|
|
20241113,173000,85437541,396,396,396,396,0
|
|
20241113,172900,85437541,396,396,396,396,0
|
|
20241113,172800,85437541,396,396,396,396,0
|
|
20241113,172700,85437541,396,396,396,396,0
|
|
20241113,172600,85437541,396,396,396,396,0
|
|
20241113,172500,85437541,396,396,396,396,0
|
|
20241113,172400,85437541,396,396,396,396,0
|
|
20241113,172300,85437541,396,396,396,396,0
|
|
20241113,172200,85437541,396,396,396,396,0
|
|
20241113,172100,85437541,396,396,396,396,0
|
|
20241113,172000,85437541,396,396,396,396,0
|
|
20241113,171900,85437541,396,396,396,396,0
|
|
20241113,171800,85437541,396,396,396,396,0
|
|
20241113,171700,85437541,396,396,396,396,0
|
|
20241113,171600,85437541,396,396,396,396,0
|
|
20241113,171500,85437541,396,396,396,396,0
|
|
20241113,171400,85437541,396,396,396,396,0
|
|
20241113,171300,85437541,396,396,396,396,0
|
|
20241113,171200,85437541,396,396,396,396,0
|
|
20241113,171100,85437541,396,396,396,396,0
|
|
20241113,171000,85437541,396,396,396,396,0
|
|
20241113,170900,85437541,396,396,396,396,0
|
|
20241113,170800,85437541,396,396,396,396,0
|
|
20241113,170700,85437541,396,396,396,396,0
|
|
20241113,170600,85437541,396,396,396,396,0
|
|
20241113,170500,85437541,396,396,396,396,0
|
|
20241113,170400,85437541,396,396,396,396,6358
|
|
20241113,170300,85437541,396,396,396,396,0
|
|
20241113,170200,85437541,396,396,396,396,0
|
|
20241113,170100,85437541,396,396,396,396,0
|
|
20241113,170000,85437541,396,396,396,396,0
|
|
20241113,165900,85437541,396,396,396,396,0
|
|
20241113,165800,85437541,396,396,396,396,0
|
|
20241113,165700,85437541,396,396,396,396,0
|
|
20241113,165600,85437541,396,396,396,396,0
|
|
20241113,165500,85437541,396,396,396,396,0
|
|
20241113,165400,85437541,396,396,396,396,0
|
|
20241113,165300,85437541,396,396,396,396,0
|
|
20241113,165200,85437541,396,396,396,396,0
|
|
20241113,165100,85437541,396,396,396,396,0
|
|
20241113,165000,85437541,396,396,396,396,0
|
|
20241113,164900,85437541,396,396,396,396,0
|
|
20241113,164800,85437541,396,396,396,396,0
|
|
20241113,164700,85437541,396,396,396,396,0
|
|
20241113,164600,85437541,396,396,396,396,0
|
|
20241113,164500,85437541,396,396,396,396,0
|
|
20241113,164400,85437541,396,396,396,396,0
|
|
20241113,164300,85437541,396,396,396,396,0
|
|
20241113,164200,85437541,396,396,396,396,0
|
|
20241113,164100,85437541,396,396,396,396,0
|
|
20241113,164000,85437541,396,396,396,396,0
|
|
20241113,163900,85437541,396,396,396,396,0
|
|
20241113,163800,85437541,396,396,396,396,0
|
|
20241113,163700,85437541,396,396,396,396,0
|
|
20241113,163600,85437541,396,396,396,396,0
|
|
20241113,163500,85437541,396,396,396,396,0
|
|
20241113,163400,85437541,396,396,396,396,6358
|
|
20241113,163300,85437541,396,396,396,396,0
|
|
20241113,163200,85437541,396,396,396,396,0
|
|
20241113,163100,85437541,396,396,396,396,0
|
|
20241113,163000,85437541,396,396,396,396,0
|
|
20241113,162900,85437541,396,396,396,396,0
|
|
20241113,162800,85437541,396,396,396,396,0
|
|
20241113,162700,85437541,396,396,396,396,0
|
|
20241113,162600,85437541,396,396,396,396,0
|
|
20241113,162500,85437541,396,396,396,396,0
|
|
20241113,162400,85437541,396,396,396,396,0
|
|
20241113,162300,85437541,396,396,396,396,0
|
|
20241113,162200,85437541,396,396,396,396,0
|
|
20241113,162100,85437541,396,396,396,396,0
|
|
20241113,162000,85437541,396,396,396,396,0
|
|
20241113,161900,85437541,396,396,396,396,0
|
|
20241113,161800,85437541,396,396,396,396,0
|
|
20241113,161700,85437541,396,396,396,396,0
|
|
20241113,161600,85437541,396,396,396,396,0
|
|
20241113,161500,85437541,396,396,396,396,0
|
|
20241113,161400,85437541,396,396,396,396,0
|
|
20241113,161300,85437541,396,396,396,396,0
|
|
20241113,161200,85437541,396,396,396,396,0
|
|
20241113,161100,85437541,396,396,396,396,0
|
|
20241113,161000,85437541,396,396,396,396,0
|
|
20241113,160900,85437541,396,396,396,396,0
|
|
20241113,160800,85437541,396,396,396,396,0
|
|
20241113,160700,85437541,396,396,396,396,0
|
|
20241113,160600,85437541,396,396,396,396,0
|
|
20241113,160500,85437541,396,396,396,396,0
|
|
20241113,160400,85437541,396,396,396,396,6358
|
|
20241113,160300,85437541,396,396,396,396,0
|
|
20241113,160200,85437541,396,396,396,396,0
|
|
20241113,160100,85437541,396,396,396,396,0
|
|
20241113,160000,85437541,396,396,396,396,0
|
|
20241113,155900,85437541,396,396,396,396,0
|
|
20241113,155800,85437541,396,396,396,396,0
|
|
20241113,155700,85437541,396,396,396,396,0
|
|
20241113,155600,85437541,396,396,396,396,0
|
|
20241113,155500,85437541,396,396,396,396,0
|
|
20241113,155400,85437541,396,396,396,396,0
|
|
20241113,155300,85437541,396,396,396,396,0
|
|
20241113,155200,85437541,396,396,396,396,0
|
|
20241113,155100,85437541,396,396,396,396,0
|
|
20241113,155000,85437541,396,396,396,396,0
|
|
20241113,154900,85437541,396,396,396,396,0
|
|
20241113,154800,85437541,396,396,396,396,0
|
|
20241113,154700,85437541,396,396,396,396,0
|
|
20241113,154600,85437541,396,396,396,396,0
|
|
20241113,154500,85437541,396,396,396,396,0
|
|
20241113,154400,85437541,396,396,396,396,0
|
|
20241113,154300,85437541,396,396,396,396,0
|
|
20241113,154200,85437541,396,396,396,396,0
|
|
20241113,154100,85437541,396,396,396,396,0
|
|
20241113,154000,85437541,396,396,396,396,0
|
|
20241113,153900,85437541,396,396,396,396,0
|
|
20241113,153800,85437541,396,396,396,396,0
|
|
20241113,153700,85437541,396,396,396,396,0
|
|
20241113,153600,85437541,396,396,396,396,0
|
|
20241113,153500,85437541,396,396,396,396,0
|
|
20241113,153400,85437541,396,396,396,396,6358
|
|
20241113,153300,85437541,396,396,396,396,0
|
|
20241113,153200,85437541,396,396,396,396,0
|
|
20241113,153100,85437541,396,396,396,396,0
|
|
20241113,153000,85437541,396,396,396,396,6358
|
|
20241113,152900,82919773,401,401,401,401,0
|
|
20241113,152800,82919773,401,401,401,401,0
|
|
20241113,152700,82919773,401,401,401,401,0
|
|
20241113,152600,82919773,401,401,401,401,0
|
|
20241113,152500,82919773,401,401,401,401,0
|
|
20241113,152400,82919773,401,401,401,401,0
|
|
20241113,152300,82919773,401,401,401,401,0
|
|
20241113,152200,82919773,401,401,401,401,0
|
|
20241113,152100,82919773,401,401,401,401,0
|
|
20241113,152000,82919773,401,401,401,401,0
|
|
20241113,151900,82919773,401,402,402,401,121
|
|
20241113,151800,82871250,401,399,401,399,382
|
|
20241113,151700,82718072,402,402,402,402,0
|
|
20241113,151600,82718072,402,402,402,402,0
|
|
20241113,151500,82718072,402,402,402,402,0
|
|
20241113,151400,82718072,402,402,402,402,0
|
|
20241113,151300,82718072,402,402,402,402,0
|
|
20241113,151200,82718072,402,401,402,399,79
|
|
20241113,151100,82686546,402,401,402,401,308
|
|
20241113,151000,82563037,402,402,402,402,0
|
|
20241113,150900,82563037,402,402,402,402,0
|
|
20241113,150800,82563037,402,402,402,402,500
|
|
20241113,150700,82362037,402,402,402,402,0
|
|
20241113,150600,82362037,402,402,402,402,0
|
|
20241113,150500,82362037,402,402,402,402,0
|
|
20241113,150400,82362037,402,402,402,402,0
|
|
20241113,150300,82362037,402,402,402,402,0
|
|
20241113,150200,82362037,402,402,402,402,0
|
|
20241113,150100,82362037,402,402,402,402,0
|
|
20241113,150000,82362037,402,402,402,402,0
|
|
20241113,145900,82362037,402,402,402,402,0
|
|
20241113,145800,82362037,402,402,402,402,0
|
|
20241113,145700,82362037,402,402,402,402,0
|
|
20241113,145600,82362037,402,402,402,402,0
|
|
20241113,145500,82362037,402,402,402,402,0
|
|
20241113,145400,82362037,402,402,402,402,0
|
|
20241113,145300,82362037,402,402,402,402,1
|
|
20241113,145200,82361635,402,401,402,401,332
|
|
20241113,145100,82228296,399,401,401,399,1593
|
|
20241113,145000,81589727,401,401,401,401,518
|
|
20241113,144900,81382009,402,402,402,402,0
|
|
20241113,144800,81382009,402,402,402,402,0
|
|
20241113,144700,81382009,402,402,402,402,720
|
|
20241113,144600,81092569,402,402,402,402,0
|
|
20241113,144500,81092569,402,402,402,402,309
|
|
20241113,144400,80968351,402,402,402,402,0
|
|
20241113,144300,80968351,402,402,402,402,0
|
|
20241113,144200,80968351,402,400,402,400,245
|
|
20241113,144100,80870349,400,400,400,400,10
|
|
20241113,144000,80866349,400,400,400,400,746
|
|
20241113,143900,80567949,400,401,402,400,1772
|
|
20241113,143800,79857725,401,402,402,400,7177
|
|
20241113,143700,76986653,404,404,404,404,0
|
|
20241113,143600,76986653,404,404,404,404,0
|
|
20241113,143500,76986653,404,404,404,404,0
|
|
20241113,143400,76986653,404,404,404,404,0
|
|
20241113,143300,76986653,404,404,404,404,0
|
|
20241113,143200,76986653,404,404,404,404,0
|
|
20241113,143100,76986653,404,404,404,404,0
|
|
20241113,143000,76986653,404,404,404,404,0
|
|
20241113,142900,76986653,404,404,404,404,0
|
|
20241113,142800,76986653,404,404,404,404,0
|
|
20241113,142700,76986653,404,404,404,404,0
|
|
20241113,142600,76986653,404,404,404,404,0
|
|
20241113,142500,76986653,404,404,404,404,0
|
|
20241113,142400,76986653,404,404,404,404,2
|
|
20241113,142300,76985845,404,404,404,404,2
|
|
20241113,142200,76985037,405,405,405,405,50
|
|
20241113,142100,76964787,405,405,405,405,41
|
|
20241113,142000,76948182,405,405,405,405,0
|
|
20241113,141900,76948182,405,405,405,405,0
|
|
20241113,141800,76948182,405,405,405,405,2
|
|
20241113,141700,76947372,403,403,403,403,0
|
|
20241113,141600,76947372,403,403,403,403,0
|
|
20241113,141500,76947372,403,403,403,403,2532
|
|
20241113,141400,75926976,403,403,403,403,0
|
|
20241113,141300,75926976,403,403,403,400,504
|
|
20241113,141200,75725103,402,402,402,402,494
|
|
20241113,141100,75526515,403,403,403,403,0
|
|
20241113,141000,75526515,403,403,403,403,1
|
|
20241113,140900,75526112,403,403,403,403,1
|
|
20241113,140800,75525709,403,403,403,403,8
|
|
20241113,140700,75522485,403,403,403,403,0
|
|
20241113,140600,75522485,403,403,403,403,107
|
|
20241113,140500,75479364,403,403,403,403,0
|
|
20241113,140400,75479364,403,403,403,403,100
|
|
20241113,140300,75439064,403,403,403,402,842
|
|
20241113,140200,75100438,403,403,403,403,0
|
|
20241113,140100,75100438,403,403,403,403,0
|
|
20241113,140000,75100438,403,403,403,403,0
|
|
20241113,135900,75100438,403,403,403,403,3
|
|
20241113,135800,75099229,402,402,402,402,37
|
|
20241113,135700,75084355,403,403,403,403,0
|
|
20241113,135600,75084355,403,403,403,403,0
|
|
20241113,135500,75084355,403,403,403,403,0
|
|
20241113,135400,75084355,403,403,403,403,30
|
|
20241113,135300,75072265,403,403,403,403,0
|
|
20241113,135200,75072265,403,403,403,403,0
|
|
20241113,135100,75072265,403,403,403,403,0
|
|
20241113,135000,75072265,403,403,403,403,0
|
|
20241113,134900,75072265,403,403,403,403,200
|
|
20241113,134800,74991665,403,403,403,403,0
|
|
20241113,134700,74991665,403,403,403,403,0
|
|
20241113,134600,74991665,403,403,403,403,0
|
|
20241113,134500,74991665,403,403,403,403,10
|
|
20241113,134400,74987635,403,403,403,403,0
|
|
20241113,134300,74987635,403,403,403,403,0
|
|
20241113,134200,74987635,403,403,403,403,0
|
|
20241113,134100,74987635,403,403,403,403,0
|
|
20241113,134000,74987635,403,403,403,403,0
|
|
20241113,133900,74987635,403,403,403,403,0
|
|
20241113,133800,74987635,403,402,403,402,121
|
|
20241113,133700,74938952,402,402,402,402,0
|
|
20241113,133600,74938952,402,402,402,402,0
|
|
20241113,133500,74938952,402,402,402,402,2
|
|
20241113,133400,74938148,403,403,403,403,101
|
|
20241113,133300,74897445,405,405,405,405,0
|
|
20241113,133200,74897445,405,405,405,405,0
|
|
20241113,133100,74897445,405,405,405,405,1
|
|
20241113,133000,74897040,405,405,405,405,100
|
|
20241113,132900,74856540,405,405,405,405,0
|
|
20241113,132800,74856540,405,405,405,405,0
|
|
20241113,132700,74856540,405,405,405,405,0
|
|
20241113,132600,74856540,405,405,405,405,1000
|
|
20241113,132500,74451540,405,405,405,405,83
|
|
20241113,132400,74417925,405,405,405,405,0
|
|
20241113,132300,74417925,405,405,405,405,0
|
|
20241113,132200,74417925,405,405,405,405,0
|
|
20241113,132100,74417925,405,405,405,405,1
|
|
20241113,132000,74417520,404,404,404,404,100
|
|
20241113,131900,74377120,404,404,404,404,0
|
|
20241113,131800,74377120,404,404,404,404,199
|
|
20241113,131700,74296724,400,400,400,400,0
|
|
20241113,131600,74296724,400,402,402,400,4000
|
|
20241113,131500,72696485,402,403,403,402,2000
|
|
20241113,131400,71891493,408,408,408,408,0
|
|
20241113,131300,71891493,408,408,408,408,0
|
|
20241113,131200,71891493,408,408,408,408,0
|
|
20241113,131100,71891493,408,408,408,408,0
|
|
20241113,131000,71891493,408,408,408,408,0
|
|
20241113,130900,71891493,408,408,408,408,20
|
|
20241113,130800,71883333,408,408,408,408,1
|
|
20241113,130700,71882925,404,408,408,404,60901
|
|
20241113,130600,47200840,410,410,410,410,0
|
|
20241113,130500,47200840,410,409,410,409,3
|
|
20241113,130400,47199612,408,408,408,408,565
|
|
20241113,130300,46969092,410,410,410,410,0
|
|
20241113,130200,46969092,410,410,410,410,0
|
|
20241113,130100,46969092,410,410,410,410,0
|
|
20241113,130000,46969092,410,410,410,410,0
|
|
20241113,125900,46969092,410,410,410,410,0
|
|
20241113,125800,46969092,410,410,410,410,0
|
|
20241113,125700,46969092,410,410,410,410,0
|
|
20241113,125600,46969092,410,410,410,410,0
|
|
20241113,125500,46969092,410,410,410,410,14
|
|
20241113,125400,46963352,410,410,410,410,0
|
|
20241113,125300,46963352,410,410,410,410,0
|
|
20241113,125200,46963352,410,410,410,410,0
|
|
20241113,125100,46963352,410,410,410,410,0
|
|
20241113,125000,46963352,410,410,410,410,438
|
|
20241113,124900,46783772,410,410,410,410,100
|
|
20241113,124800,46742772,410,410,410,410,0
|
|
20241113,124700,46742772,410,410,410,410,0
|
|
20241113,124600,46742772,410,410,410,410,0
|
|
20241113,124500,46742772,410,410,410,410,0
|
|
20241113,124400,46742772,410,410,410,410,0
|
|
20241113,124300,46742772,410,410,410,410,0
|
|
20241113,124200,46742772,410,410,410,410,0
|
|
20241113,124100,46742772,410,410,410,410,0
|
|
20241113,124000,46742772,410,410,410,410,0
|
|
20241113,123900,46742772,410,410,410,410,0
|
|
20241113,123800,46742772,410,410,410,410,0
|
|
20241113,123700,46742772,410,410,410,410,0
|
|
20241113,123600,46742772,410,410,410,410,0
|
|
20241113,123500,46742772,410,410,410,410,0
|
|
20241113,123400,46742772,410,409,410,409,470
|
|
20241113,123300,46550541,409,409,409,409,1
|
|
20241113,123200,46550132,409,409,409,409,0
|
|
20241113,123100,46550132,409,409,409,409,0
|
|
20241113,123000,46550132,409,409,409,409,100
|
|
20241113,122900,46509232,410,410,410,410,23
|
|
20241113,122800,46499802,412,412,412,412,0
|
|
20241113,122700,46499802,412,412,412,412,0
|
|
20241113,122600,46499802,412,412,412,412,0
|
|
20241113,122500,46499802,412,412,412,412,5000
|
|
20241113,122400,44439802,412,412,412,412,0
|
|
20241113,122300,44439802,412,412,412,412,0
|
|
20241113,122200,44439802,412,412,412,412,0
|
|
20241113,122100,44439802,412,412,412,412,0
|
|
20241113,122000,44439802,412,412,412,412,0
|
|
20241113,121900,44439802,412,412,412,412,0
|
|
20241113,121800,44439802,412,412,412,412,0
|
|
20241113,121700,44439802,412,412,412,412,0
|
|
20241113,121600,44439802,412,412,412,412,0
|
|
20241113,121500,44439802,412,412,412,412,0
|
|
20241113,121400,44439802,412,412,412,412,0
|
|
20241113,121300,44439802,412,412,412,412,0
|
|
20241113,121200,44439802,412,412,412,412,1
|
|
20241113,121100,44439390,411,411,411,411,0
|
|
20241113,121000,44439390,411,411,411,411,0
|
|
20241113,120900,44439390,411,411,411,411,3194
|
|
20241113,120800,43126656,411,411,411,411,0
|
|
20241113,120700,43126656,411,411,411,411,0
|
|
20241113,120600,43126656,411,411,411,411,0
|
|
20241113,120500,43126656,411,411,411,411,0
|
|
20241113,120400,43126656,411,411,411,411,1
|
|
20241113,120300,43126245,411,411,411,411,0
|
|
20241113,120200,43126245,411,411,411,411,0
|
|
20241113,120100,43126245,411,411,411,411,0
|
|
20241113,120000,43126245,411,411,411,411,2
|
|
20241113,115900,43125423,409,409,409,409,117
|
|
20241113,115800,43077570,410,411,411,410,77
|
|
20241113,115700,43045967,412,412,412,412,20
|
|
20241113,115600,43037727,412,412,412,412,0
|
|
20241113,115500,43037727,412,412,412,412,0
|
|
20241113,115400,43037727,412,409,412,409,4
|
|
20241113,115300,43036085,412,412,412,412,0
|
|
20241113,115200,43036085,412,412,412,412,0
|
|
20241113,115100,43036085,412,412,412,412,0
|
|
20241113,115000,43036085,412,412,412,412,0
|
|
20241113,114900,43036085,412,412,412,412,0
|
|
20241113,114800,43036085,412,412,412,412,0
|
|
20241113,114700,43036085,412,409,412,408,101
|
|
20241113,114600,42994847,412,412,412,412,0
|
|
20241113,114500,42994847,412,412,412,412,0
|
|
20241113,114400,42994847,412,412,412,412,4
|
|
20241113,114300,42993199,412,412,412,412,0
|
|
20241113,114200,42993199,412,412,412,412,0
|
|
20241113,114100,42993199,412,412,412,412,50
|
|
20241113,114000,42972599,412,412,412,412,0
|
|
20241113,113900,42972599,412,412,412,412,0
|
|
20241113,113800,42972599,412,412,412,412,0
|
|
20241113,113700,42972599,412,412,412,412,0
|
|
20241113,113600,42972599,412,412,412,412,0
|
|
20241113,113500,42972599,412,410,412,410,2261
|
|
20241113,113400,42042581,410,410,410,410,2
|
|
20241113,113300,42041761,408,408,408,408,1
|
|
20241113,113200,42041353,412,412,412,412,0
|
|
20241113,113100,42041353,412,412,412,412,0
|
|
20241113,113000,42041353,412,412,412,412,0
|
|
20241113,112900,42041353,412,411,412,411,2
|
|
20241113,112800,42040530,410,410,410,410,5
|
|
20241113,112700,42038480,410,410,410,410,0
|
|
20241113,112600,42038480,410,410,410,410,0
|
|
20241113,112500,42038480,410,410,410,407,2040
|
|
20241113,112400,41207681,410,410,410,410,200
|
|
20241113,112300,41125681,412,412,412,412,0
|
|
20241113,112200,41125681,412,412,412,412,10
|
|
20241113,112100,41121561,412,412,412,412,0
|
|
20241113,112000,41121561,412,412,412,412,1
|
|
20241113,111900,41121149,410,410,410,410,500
|
|
20241113,111800,40916149,414,414,414,414,0
|
|
20241113,111700,40916149,414,414,414,414,0
|
|
20241113,111600,40916149,414,414,414,414,0
|
|
20241113,111500,40916149,414,414,414,414,0
|
|
20241113,111400,40916149,414,414,414,414,0
|
|
20241113,111300,40916149,414,414,414,414,0
|
|
20241113,111200,40916149,414,414,414,414,0
|
|
20241113,111100,40916149,414,414,414,414,0
|
|
20241113,111000,40916149,414,414,414,414,0
|
|
20241113,110900,40916149,414,414,414,414,0
|
|
20241113,110800,40916149,414,414,414,414,0
|
|
20241113,110700,40916149,414,414,414,414,0
|
|
20241113,110600,40916149,414,411,414,407,507
|
|
20241113,110500,40708728,415,415,415,415,0
|
|
20241113,110400,40708728,415,414,415,414,2
|
|
20241113,110300,40707899,415,413,415,413,4
|
|
20241113,110200,40706243,414,414,414,414,0
|
|
20241113,110100,40706243,414,412,414,412,702
|
|
20241113,110000,40417016,412,412,412,412,0
|
|
20241113,105900,40417016,412,408,412,408,950
|
|
20241113,105800,40029407,408,408,408,408,150
|
|
20241113,105700,39968207,409,406,409,406,11207
|
|
20241113,105600,35414953,406,406,406,406,3146
|
|
20241113,105500,34137677,406,406,406,406,500
|
|
20241113,105400,33934677,406,406,406,406,0
|
|
20241113,105300,33934677,406,406,406,406,0
|
|
20241113,105200,33934677,406,406,406,406,266
|
|
20241113,105100,33826681,406,406,406,406,270
|
|
20241113,105000,33717061,406,406,406,406,281
|
|
20241113,104900,33602975,406,407,407,406,1576
|
|
20241113,104800,32963037,409,408,409,408,15
|
|
20241113,104700,32956903,407,407,407,407,0
|
|
20241113,104600,32956903,407,405,407,404,2501
|
|
20241113,104500,31940585,407,406,407,406,1241
|
|
20241113,104400,31436737,403,406,406,403,1001
|
|
20241113,104300,31033331,403,403,403,403,0
|
|
20241113,104200,31033331,403,405,405,403,5
|
|
20241113,104100,31031314,402,402,402,402,0
|
|
20241113,104000,31031314,402,405,405,402,4030
|
|
20241113,103900,29407836,407,406,407,406,20
|
|
20241113,103800,29399697,407,404,408,402,2771
|
|
20241113,103700,28281804,390,390,390,390,0
|
|
20241113,103600,28281804,390,409,409,390,497
|
|
20241113,103500,28082564,414,414,414,414,0
|
|
20241113,103400,28082564,414,413,414,413,4
|
|
20241113,103300,28080909,414,414,414,414,0
|
|
20241113,103200,28080909,414,414,414,414,0
|
|
20241113,103100,28080909,414,408,414,407,247
|
|
20241113,103000,27978784,413,397,413,397,28
|
|
20241113,102900,27967344,396,386,396,386,709
|
|
20241113,102800,27689907,385,405,407,382,21052
|
|
20241113,102700,19347309,406,406,406,406,1
|
|
20241113,102600,19346903,402,402,402,402,0
|
|
20241113,102500,19346903,402,402,402,402,0
|
|
20241113,102400,19346903,402,410,410,402,7524
|
|
20241113,102300,16312110,414,414,414,414,0
|
|
20241113,102200,16312110,414,414,414,414,0
|
|
20241113,102100,16312110,414,412,414,412,2500
|
|
20241113,102000,15279782,411,411,411,411,0
|
|
20241113,101900,15279782,411,411,411,411,0
|
|
20241113,101800,15279782,411,411,411,411,0
|
|
20241113,101700,15279782,411,411,411,411,0
|
|
20241113,101600,15279782,411,411,411,411,0
|
|
20241113,101500,15279782,411,411,411,411,0
|
|
20241113,101400,15279782,411,406,416,406,104
|
|
20241113,101300,15236755,405,404,405,401,995
|
|
20241113,101200,14836723,408,408,408,408,0
|
|
20241113,101100,14836723,408,406,408,404,2044
|
|
20241113,101000,14008922,409,409,409,409,1
|
|
20241113,100900,14008513,408,413,413,405,5027
|
|
20241113,100800,11970714,417,417,417,417,0
|
|
20241113,100700,11970714,417,417,417,417,5
|
|
20241113,100600,11968629,417,415,418,413,7
|
|
20241113,100500,11965719,414,413,414,413,28
|
|
20241113,100400,11954153,412,412,412,412,0
|
|
20241113,100300,11954153,412,412,412,412,0
|
|
20241113,100200,11954153,412,418,418,410,5921
|
|
20241113,100100,9513987,418,418,418,418,0
|
|
20241113,100000,9513987,418,418,418,418,1
|
|
20241113,095900,9513569,414,414,414,414,0
|
|
20241113,095800,9513569,414,414,414,414,0
|
|
20241113,095700,9513569,414,415,415,414,3
|
|
20241113,095600,9512325,419,419,419,419,0
|
|
20241113,095500,9512325,419,419,419,419,0
|
|
20241113,095400,9512325,419,419,419,419,0
|
|
20241113,095300,9512325,419,419,419,419,0
|
|
20241113,095200,9512325,419,419,419,419,717
|
|
20241113,095100,9211902,419,419,419,419,0
|
|
20241113,095000,9211902,419,419,419,419,0
|
|
20241113,094900,9211902,419,419,419,419,0
|
|
20241113,094800,9211902,419,419,419,419,0
|
|
20241113,094700,9211902,419,419,419,419,0
|
|
20241113,094600,9211902,419,419,419,419,1
|
|
20241113,094500,9211483,419,419,419,418,41
|
|
20241113,094400,9194305,419,419,419,419,0
|
|
20241113,094300,9194305,419,419,419,419,500
|
|
20241113,094200,8984805,419,419,419,419,3
|
|
20241113,094100,8983548,419,419,419,419,1
|
|
20241113,094000,8983129,419,419,419,419,0
|
|
20241113,093900,8983129,419,419,419,419,9
|
|
20241113,093800,8979358,419,419,419,419,625
|
|
20241113,093700,8717483,418,417,418,417,660
|
|
20241113,093600,8441661,417,417,417,417,3
|
|
20241113,093500,8440410,417,416,417,416,540
|
|
20241113,093400,8215282,415,415,415,415,11
|
|
20241113,093300,8210717,414,414,414,414,2000
|
|
20241113,093200,7382717,414,414,414,414,0
|
|
20241113,093100,7382717,414,414,414,414,0
|
|
20241113,093000,7382717,414,414,414,414,0
|
|
20241113,092900,7382717,414,414,414,414,0
|
|
20241113,092800,7382717,414,415,416,414,5
|
|
20241113,092700,7380644,416,416,416,416,0
|
|
20241113,092600,7380644,416,416,416,416,0
|
|
20241113,092500,7380644,416,416,416,416,0
|
|
20241113,092400,7380644,416,416,416,416,0
|
|
20241113,092300,7380644,416,416,416,416,0
|
|
20241113,092200,7380644,416,414,416,414,500
|
|
20241113,092100,7172724,416,416,416,416,0
|
|
20241113,092000,7172724,416,416,416,416,0
|
|
20241113,091900,7172724,416,416,416,416,0
|
|
20241113,091800,7172724,416,416,416,416,0
|
|
20241113,091700,7172724,416,410,416,410,53
|
|
20241113,091600,7150979,411,413,413,411,54
|
|
20241113,091500,7128779,414,416,416,414,5
|
|
20241113,091400,7126705,417,417,417,417,0
|
|
20241113,091300,7126705,417,417,417,417,0
|
|
20241113,091200,7126705,417,417,417,417,100
|
|
20241113,091100,7085005,418,417,418,417,1009
|
|
20241113,091000,6663980,417,418,418,417,15
|
|
20241113,090900,6657720,418,418,418,418,0
|
|
20241113,090800,6657720,418,413,418,409,6745
|
|
20241113,090700,3891999,414,418,418,414,1497
|
|
20241113,090600,3271479,419,421,421,419,26
|
|
20241113,090500,3260538,421,421,421,421,1
|
|
20241113,090400,3260117,421,421,421,421,1060
|
|
20241113,090300,2813857,423,413,423,413,671
|
|
20241113,090200,2531396,410,410,410,410,2000
|
|
20241113,090100,1711396,414,414,414,414,0
|
|
20241113,090000,1711396,414,410,414,410,4174
|