661 lines
29 KiB
CSV
661 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,195800,125967270,995,995,995,995,1516
|
|
20241115,195700,125967270,995,995,995,995,0
|
|
20241115,195600,125967270,995,995,995,995,0
|
|
20241115,195500,125967270,995,995,995,995,0
|
|
20241115,195400,125967270,995,995,995,995,0
|
|
20241115,195300,125967270,995,995,995,995,0
|
|
20241115,195200,125967270,995,995,995,995,0
|
|
20241115,195100,125967270,995,995,995,995,0
|
|
20241115,195000,125967270,995,995,995,995,0
|
|
20241115,194900,125967270,995,995,995,995,0
|
|
20241115,194800,125967270,995,995,995,995,0
|
|
20241115,194700,125967270,995,995,995,995,0
|
|
20241115,194600,125967270,995,995,995,995,0
|
|
20241115,194500,125967270,995,995,995,995,0
|
|
20241115,194400,125967270,995,995,995,995,0
|
|
20241115,194300,125967270,995,995,995,995,0
|
|
20241115,194200,125967270,995,995,995,995,0
|
|
20241115,194100,125967270,995,995,995,995,0
|
|
20241115,194000,125967270,995,995,995,995,0
|
|
20241115,193900,125967270,995,995,995,995,0
|
|
20241115,193800,125967270,995,995,995,995,0
|
|
20241115,193700,125967270,995,995,995,995,0
|
|
20241115,193600,125967270,995,995,995,995,0
|
|
20241115,193500,125967270,995,995,995,995,0
|
|
20241115,193400,125967270,995,995,995,995,0
|
|
20241115,193300,125967270,995,995,995,995,0
|
|
20241115,193200,125967270,995,995,995,995,0
|
|
20241115,193100,125967270,995,995,995,995,0
|
|
20241115,193000,125967270,995,995,995,995,0
|
|
20241115,192900,125967270,995,995,995,995,0
|
|
20241115,192800,125967270,995,995,995,995,1516
|
|
20241115,192700,125967270,995,995,995,995,0
|
|
20241115,192600,125967270,995,995,995,995,0
|
|
20241115,192500,125967270,995,995,995,995,0
|
|
20241115,192400,125967270,995,995,995,995,0
|
|
20241115,192300,125967270,995,995,995,995,0
|
|
20241115,192200,125967270,995,995,995,995,0
|
|
20241115,192100,125967270,995,995,995,995,0
|
|
20241115,192000,125967270,995,995,995,995,0
|
|
20241115,191900,125967270,995,995,995,995,0
|
|
20241115,191800,125967270,995,995,995,995,0
|
|
20241115,191700,125967270,995,995,995,995,0
|
|
20241115,191600,125967270,995,995,995,995,0
|
|
20241115,191500,125967270,995,995,995,995,0
|
|
20241115,191400,125967270,995,995,995,995,0
|
|
20241115,191300,125967270,995,995,995,995,0
|
|
20241115,191200,125967270,995,995,995,995,0
|
|
20241115,191100,125967270,995,995,995,995,0
|
|
20241115,191000,125967270,995,995,995,995,0
|
|
20241115,190900,125967270,995,995,995,995,0
|
|
20241115,190800,125967270,995,995,995,995,0
|
|
20241115,190700,125967270,995,995,995,995,0
|
|
20241115,190600,125967270,995,995,995,995,0
|
|
20241115,190500,125967270,995,995,995,995,0
|
|
20241115,190400,125967270,995,995,995,995,0
|
|
20241115,190300,125967270,995,995,995,995,0
|
|
20241115,190200,125967270,995,995,995,995,0
|
|
20241115,190100,125967270,995,995,995,995,0
|
|
20241115,190000,125967270,995,995,995,995,0
|
|
20241115,185900,125967270,995,995,995,995,0
|
|
20241115,185800,125967270,995,995,995,995,1516
|
|
20241115,185700,125967270,995,995,995,995,0
|
|
20241115,185600,125967270,995,995,995,995,0
|
|
20241115,185500,125967270,995,995,995,995,0
|
|
20241115,185400,125967270,995,995,995,995,0
|
|
20241115,185300,125967270,995,995,995,995,0
|
|
20241115,185200,125967270,995,995,995,995,0
|
|
20241115,185100,125967270,995,995,995,995,0
|
|
20241115,185000,125967270,995,995,995,995,0
|
|
20241115,184900,125967270,995,995,995,995,0
|
|
20241115,184800,125967270,995,995,995,995,0
|
|
20241115,184700,125967270,995,995,995,995,0
|
|
20241115,184600,125967270,995,995,995,995,0
|
|
20241115,184500,125967270,995,995,995,995,0
|
|
20241115,184400,125967270,995,995,995,995,0
|
|
20241115,184300,125967270,995,995,995,995,0
|
|
20241115,184200,125967270,995,995,995,995,0
|
|
20241115,184100,125967270,995,995,995,995,0
|
|
20241115,184000,125967270,995,995,995,995,0
|
|
20241115,183900,125967270,995,995,995,995,0
|
|
20241115,183800,125967270,995,995,995,995,0
|
|
20241115,183700,125967270,995,995,995,995,0
|
|
20241115,183600,125967270,995,995,995,995,0
|
|
20241115,183500,125967270,995,995,995,995,0
|
|
20241115,183400,125967270,995,995,995,995,0
|
|
20241115,183300,125967270,995,995,995,995,0
|
|
20241115,183200,125967270,995,995,995,995,0
|
|
20241115,183100,125967270,995,995,995,995,0
|
|
20241115,183000,125967270,995,995,995,995,0
|
|
20241115,182900,125967270,995,995,995,995,0
|
|
20241115,182800,125967270,995,995,995,995,1516
|
|
20241115,182700,125967270,995,995,995,995,0
|
|
20241115,182600,125967270,995,995,995,995,0
|
|
20241115,182500,125967270,995,995,995,995,0
|
|
20241115,182400,125967270,995,995,995,995,0
|
|
20241115,182300,125967270,995,995,995,995,0
|
|
20241115,182200,125967270,995,995,995,995,0
|
|
20241115,182100,125967270,995,995,995,995,0
|
|
20241115,182000,125967270,995,995,995,995,0
|
|
20241115,181900,125967270,995,995,995,995,0
|
|
20241115,181800,125967270,995,995,995,995,0
|
|
20241115,181700,125967270,995,995,995,995,0
|
|
20241115,181600,125967270,995,995,995,995,0
|
|
20241115,181500,125967270,995,995,995,995,0
|
|
20241115,181400,125967270,995,995,995,995,0
|
|
20241115,181300,125967270,995,995,995,995,0
|
|
20241115,181200,125967270,995,995,995,995,0
|
|
20241115,181100,125967270,995,995,995,995,0
|
|
20241115,181000,125967270,995,995,995,995,0
|
|
20241115,180900,125967270,995,995,995,995,0
|
|
20241115,180800,125967270,995,995,995,995,0
|
|
20241115,180700,125967270,995,995,995,995,0
|
|
20241115,180600,125967270,995,995,995,995,0
|
|
20241115,180500,125967270,995,995,995,995,0
|
|
20241115,180400,125967270,995,995,995,995,0
|
|
20241115,180300,125967270,995,995,995,995,0
|
|
20241115,180200,125967270,995,995,995,995,0
|
|
20241115,180100,125967270,995,995,995,995,0
|
|
20241115,180000,125967270,995,995,995,995,0
|
|
20241115,175900,125967270,995,995,995,995,0
|
|
20241115,175800,125967270,995,995,995,995,1516
|
|
20241115,175700,125967270,995,995,995,995,0
|
|
20241115,175600,125967270,995,995,995,995,0
|
|
20241115,175500,125967270,995,995,995,995,0
|
|
20241115,175400,125967270,995,995,995,995,0
|
|
20241115,175300,125967270,995,995,995,995,0
|
|
20241115,175200,125967270,995,995,995,995,0
|
|
20241115,175100,125967270,995,995,995,995,0
|
|
20241115,175000,125967270,995,995,995,995,0
|
|
20241115,174900,125967270,995,995,995,995,0
|
|
20241115,174800,125967270,995,995,995,995,0
|
|
20241115,174700,125967270,995,995,995,995,0
|
|
20241115,174600,125967270,995,995,995,995,0
|
|
20241115,174500,125967270,995,995,995,995,0
|
|
20241115,174400,125967270,995,995,995,995,0
|
|
20241115,174300,125967270,995,995,995,995,0
|
|
20241115,174200,125967270,995,995,995,995,0
|
|
20241115,174100,125967270,995,995,995,995,0
|
|
20241115,174000,125967270,995,995,995,995,0
|
|
20241115,173900,125967270,995,995,995,995,0
|
|
20241115,173800,125967270,995,995,995,995,0
|
|
20241115,173700,125967270,995,995,995,995,0
|
|
20241115,173600,125967270,995,995,995,995,0
|
|
20241115,173500,125967270,995,995,995,995,0
|
|
20241115,173400,125967270,995,995,995,995,0
|
|
20241115,173300,125967270,995,995,995,995,0
|
|
20241115,173200,125967270,995,995,995,995,0
|
|
20241115,173100,125967270,995,995,995,995,0
|
|
20241115,173000,125967270,995,995,995,995,0
|
|
20241115,172900,125967270,995,995,995,995,0
|
|
20241115,172800,125967270,995,995,995,995,1516
|
|
20241115,172700,125967270,995,995,995,995,0
|
|
20241115,172600,125967270,995,995,995,995,0
|
|
20241115,172500,125967270,995,995,995,995,0
|
|
20241115,172400,125967270,995,995,995,995,0
|
|
20241115,172300,125967270,995,995,995,995,0
|
|
20241115,172200,125967270,995,995,995,995,0
|
|
20241115,172100,125967270,995,995,995,995,0
|
|
20241115,172000,125967270,995,995,995,995,0
|
|
20241115,171900,125967270,995,995,995,995,0
|
|
20241115,171800,125967270,995,995,995,995,0
|
|
20241115,171700,125967270,995,995,995,995,0
|
|
20241115,171600,125967270,995,995,995,995,0
|
|
20241115,171500,125967270,995,995,995,995,0
|
|
20241115,171400,125967270,995,995,995,995,0
|
|
20241115,171300,125967270,995,995,995,995,0
|
|
20241115,171200,125967270,995,995,995,995,0
|
|
20241115,171100,125967270,995,995,995,995,0
|
|
20241115,171000,125967270,995,995,995,995,0
|
|
20241115,170900,125967270,995,995,995,995,0
|
|
20241115,170800,125967270,995,995,995,995,0
|
|
20241115,170700,125967270,995,995,995,995,0
|
|
20241115,170600,125967270,995,995,995,995,0
|
|
20241115,170500,125967270,995,995,995,995,0
|
|
20241115,170400,125967270,995,995,995,995,0
|
|
20241115,170300,125967270,995,995,995,995,0
|
|
20241115,170200,125967270,995,995,995,995,0
|
|
20241115,170100,125967270,995,995,995,995,0
|
|
20241115,170000,125967270,995,995,995,995,0
|
|
20241115,165900,125967270,995,995,995,995,0
|
|
20241115,165800,125967270,995,995,995,995,1516
|
|
20241115,165700,125967270,995,995,995,995,0
|
|
20241115,165600,125967270,995,995,995,995,0
|
|
20241115,165500,125967270,995,995,995,995,0
|
|
20241115,165400,125967270,995,995,995,995,0
|
|
20241115,165300,125967270,995,995,995,995,0
|
|
20241115,165200,125967270,995,995,995,995,0
|
|
20241115,165100,125967270,995,995,995,995,0
|
|
20241115,165000,125967270,995,995,995,995,0
|
|
20241115,164900,125967270,995,995,995,995,0
|
|
20241115,164800,125967270,995,995,995,995,0
|
|
20241115,164700,125967270,995,995,995,995,0
|
|
20241115,164600,125967270,995,995,995,995,0
|
|
20241115,164500,125967270,995,995,995,995,0
|
|
20241115,164400,125967270,995,995,995,995,0
|
|
20241115,164300,125967270,995,995,995,995,0
|
|
20241115,164200,125967270,995,995,995,995,0
|
|
20241115,164100,125967270,995,995,995,995,0
|
|
20241115,164000,125967270,995,995,995,995,0
|
|
20241115,163900,125967270,995,995,995,995,0
|
|
20241115,163800,125967270,995,995,995,995,0
|
|
20241115,163700,125967270,995,995,995,995,0
|
|
20241115,163600,125967270,995,995,995,995,0
|
|
20241115,163500,125967270,995,995,995,995,0
|
|
20241115,163400,125967270,995,995,995,995,0
|
|
20241115,163300,125967270,995,995,995,995,0
|
|
20241115,163200,125967270,995,995,995,995,0
|
|
20241115,163100,125967270,995,995,995,995,0
|
|
20241115,163000,125967270,995,995,995,995,0
|
|
20241115,162900,125967270,995,995,995,995,0
|
|
20241115,162800,125967270,995,995,995,995,1516
|
|
20241115,162700,125967270,995,995,995,995,0
|
|
20241115,162600,125967270,995,995,995,995,0
|
|
20241115,162500,125967270,995,995,995,995,0
|
|
20241115,162400,125967270,995,995,995,995,0
|
|
20241115,162300,125967270,995,995,995,995,0
|
|
20241115,162200,125967270,995,995,995,995,0
|
|
20241115,162100,125967270,995,995,995,995,0
|
|
20241115,162000,125967270,995,995,995,995,0
|
|
20241115,161900,125967270,995,995,995,995,0
|
|
20241115,161800,125967270,995,995,995,995,0
|
|
20241115,161700,125967270,995,995,995,995,0
|
|
20241115,161600,125967270,995,995,995,995,0
|
|
20241115,161500,125967270,995,995,995,995,0
|
|
20241115,161400,125967270,995,995,995,995,0
|
|
20241115,161300,125967270,995,995,995,995,0
|
|
20241115,161200,125967270,995,995,995,995,0
|
|
20241115,161100,125967270,995,995,995,995,0
|
|
20241115,161000,125967270,995,995,995,995,0
|
|
20241115,160900,125967270,995,995,995,995,0
|
|
20241115,160800,125967270,995,995,995,995,0
|
|
20241115,160700,125967270,995,995,995,995,0
|
|
20241115,160600,125967270,995,995,995,995,0
|
|
20241115,160500,125967270,995,995,995,995,0
|
|
20241115,160400,125967270,995,995,995,995,0
|
|
20241115,160300,125967270,995,995,995,995,0
|
|
20241115,160200,125967270,995,995,995,995,0
|
|
20241115,160100,125967270,995,995,995,995,0
|
|
20241115,160000,125967270,995,995,995,995,0
|
|
20241115,155900,125967270,995,995,995,995,0
|
|
20241115,155800,125967270,995,995,995,995,1516
|
|
20241115,155700,125967270,995,995,995,995,0
|
|
20241115,155600,125967270,995,995,995,995,0
|
|
20241115,155500,125967270,995,995,995,995,0
|
|
20241115,155400,125967270,995,995,995,995,0
|
|
20241115,155300,125967270,995,995,995,995,0
|
|
20241115,155200,125967270,995,995,995,995,0
|
|
20241115,155100,125967270,995,995,995,995,0
|
|
20241115,155000,125967270,995,995,995,995,0
|
|
20241115,154900,125967270,995,995,995,995,0
|
|
20241115,154800,125967270,995,995,995,995,0
|
|
20241115,154700,125967270,995,995,995,995,0
|
|
20241115,154600,125967270,995,995,995,995,0
|
|
20241115,154500,125967270,995,995,995,995,0
|
|
20241115,154400,125967270,995,995,995,995,0
|
|
20241115,154300,125967270,995,995,995,995,0
|
|
20241115,154200,125967270,995,995,995,995,0
|
|
20241115,154100,125967270,995,995,995,995,0
|
|
20241115,154000,125967270,995,995,995,995,0
|
|
20241115,153900,125967270,995,995,995,995,0
|
|
20241115,153800,125967270,995,995,995,995,0
|
|
20241115,153700,125967270,995,995,995,995,0
|
|
20241115,153600,125967270,995,995,995,995,0
|
|
20241115,153500,125967270,995,995,995,995,0
|
|
20241115,153400,125967270,995,995,995,995,0
|
|
20241115,153300,125967270,995,995,995,995,0
|
|
20241115,153200,125967270,995,995,995,995,0
|
|
20241115,153100,125967270,995,995,995,995,0
|
|
20241115,153000,125967270,995,995,995,995,1516
|
|
20241115,152900,124458850,1001,1001,1001,1001,0
|
|
20241115,152800,124458850,1001,1001,1001,1001,0
|
|
20241115,152700,124458850,1001,1001,1001,1001,0
|
|
20241115,152600,124458850,1001,1001,1001,1001,0
|
|
20241115,152500,124458850,1001,1001,1001,1001,0
|
|
20241115,152400,124458850,1001,1001,1001,1001,0
|
|
20241115,152300,124458850,1001,1001,1001,1001,0
|
|
20241115,152200,124458850,1001,1001,1001,1001,0
|
|
20241115,152100,124458850,1001,1001,1001,1001,0
|
|
20241115,152000,124458850,1001,1001,1001,1001,0
|
|
20241115,151900,124458850,1001,1000,1001,998,1319
|
|
20241115,151800,123140423,1004,1004,1004,1004,0
|
|
20241115,151700,123140423,1004,1002,1004,1002,536
|
|
20241115,151600,122603348,1004,1003,1004,1003,5
|
|
20241115,151500,122598332,1002,1002,1002,1002,1500
|
|
20241115,151400,121095332,1006,1006,1006,1006,0
|
|
20241115,151300,121095332,1006,1006,1006,1006,0
|
|
20241115,151200,121095332,1006,1002,1006,1002,6016
|
|
20241115,151100,115067224,1006,1006,1006,1006,0
|
|
20241115,151000,115067224,1006,1006,1006,1006,0
|
|
20241115,150900,115067224,1006,1005,1006,1001,980
|
|
20241115,150800,114083286,1005,998,1005,998,2565
|
|
20241115,150700,111512075,998,996,998,996,908
|
|
20241115,150600,110607693,996,996,996,996,18
|
|
20241115,150500,110589765,996,1000,1000,995,2332
|
|
20241115,150400,108260574,1001,1001,1001,1001,0
|
|
20241115,150300,108260574,1001,1001,1001,1001,0
|
|
20241115,150200,108260574,1001,1001,1001,1001,0
|
|
20241115,150100,108260574,1001,1001,1001,1001,0
|
|
20241115,150000,108260574,1001,1001,1001,1001,0
|
|
20241115,145900,108260574,1001,1001,1001,1001,0
|
|
20241115,145800,108260574,1001,1001,1001,1001,46
|
|
20241115,145700,108214528,1001,1001,1001,1001,0
|
|
20241115,145600,108214528,1001,1001,1001,1001,0
|
|
20241115,145500,108214528,1001,1001,1001,1001,0
|
|
20241115,145400,108214528,1001,1001,1001,1001,8
|
|
20241115,145300,108206520,1001,1001,1001,1001,0
|
|
20241115,145200,108206520,1001,1001,1001,1001,0
|
|
20241115,145100,108206520,1001,1001,1001,1001,0
|
|
20241115,145000,108206520,1001,1002,1002,1001,7
|
|
20241115,144900,108199512,1005,1005,1005,1005,0
|
|
20241115,144800,108199512,1005,1005,1005,1005,0
|
|
20241115,144700,108199512,1005,1002,1006,1002,23
|
|
20241115,144600,108176412,1006,1006,1006,1002,3021
|
|
20241115,144500,105149354,1006,1002,1006,1000,3595
|
|
20241115,144400,101538725,1005,1005,1005,1005,0
|
|
20241115,144300,101538725,1005,1005,1005,1005,0
|
|
20241115,144200,101538725,1005,1005,1005,1005,90
|
|
20241115,144100,101448275,1006,1006,1006,1006,0
|
|
20241115,144000,101448275,1006,1006,1006,1006,0
|
|
20241115,143900,101448275,1006,1006,1006,1006,0
|
|
20241115,143800,101448275,1006,1006,1006,1006,0
|
|
20241115,143700,101448275,1006,1006,1006,1006,0
|
|
20241115,143600,101448275,1006,1006,1006,1006,0
|
|
20241115,143500,101448275,1006,1006,1006,1006,0
|
|
20241115,143400,101448275,1006,1006,1006,1006,0
|
|
20241115,143300,101448275,1006,1006,1006,1005,566
|
|
20241115,143200,100879259,1006,1006,1006,1006,0
|
|
20241115,143100,100879259,1006,1006,1006,1006,0
|
|
20241115,143000,100879259,1006,1006,1006,1006,0
|
|
20241115,142900,100879259,1006,1006,1006,1006,0
|
|
20241115,142800,100879259,1006,1006,1006,1006,0
|
|
20241115,142700,100879259,1006,1006,1006,1006,0
|
|
20241115,142600,100879259,1006,1006,1006,1006,0
|
|
20241115,142500,100879259,1006,1006,1006,1006,0
|
|
20241115,142400,100879259,1006,999,1008,999,3616
|
|
20241115,142300,97257269,999,996,999,996,4704
|
|
20241115,142200,92566281,995,995,995,995,768
|
|
20241115,142100,91802121,995,995,995,995,500
|
|
20241115,142000,91304621,995,995,995,995,0
|
|
20241115,141900,91304621,995,995,995,995,0
|
|
20241115,141800,91304621,995,995,995,995,0
|
|
20241115,141700,91304621,995,993,995,993,3
|
|
20241115,141600,91301639,992,992,992,992,1
|
|
20241115,141500,91300647,992,992,992,992,1
|
|
20241115,141400,91299655,995,995,995,995,0
|
|
20241115,141300,91299655,995,995,995,995,0
|
|
20241115,141200,91299655,995,994,995,994,2819
|
|
20241115,141100,88496569,993,993,993,993,1208
|
|
20241115,141000,87297025,992,992,992,992,0
|
|
20241115,140900,87297025,992,992,992,992,0
|
|
20241115,140800,87297025,992,992,992,992,0
|
|
20241115,140700,87297025,992,992,992,992,0
|
|
20241115,140600,87297025,992,986,992,986,382
|
|
20241115,140500,86918093,993,993,993,993,0
|
|
20241115,140400,86918093,993,993,993,993,0
|
|
20241115,140300,86918093,993,993,993,993,0
|
|
20241115,140200,86918093,993,993,993,993,0
|
|
20241115,140100,86918093,993,993,993,993,0
|
|
20241115,140000,86918093,993,993,993,993,0
|
|
20241115,135900,86918093,993,993,993,993,0
|
|
20241115,135800,86918093,993,993,993,993,0
|
|
20241115,135700,86918093,993,987,993,987,3256
|
|
20241115,135600,83695607,987,987,987,987,49
|
|
20241115,135500,83647244,987,987,987,987,0
|
|
20241115,135400,83647244,987,986,987,986,2001
|
|
20241115,135300,81672637,983,986,986,983,2255
|
|
20241115,135200,79454922,982,982,982,982,0
|
|
20241115,135100,79454922,982,982,982,982,0
|
|
20241115,135000,79454922,982,982,982,982,0
|
|
20241115,134900,79454922,982,982,982,982,0
|
|
20241115,134800,79454922,982,982,982,982,84
|
|
20241115,134700,79372434,982,982,982,982,60
|
|
20241115,134600,79313514,982,982,982,982,0
|
|
20241115,134500,79313514,982,982,982,982,1
|
|
20241115,134400,79312532,981,981,981,981,0
|
|
20241115,134300,79312532,981,981,981,981,0
|
|
20241115,134200,79312532,981,981,981,981,0
|
|
20241115,134100,79312532,981,981,981,981,0
|
|
20241115,134000,79312532,981,981,981,981,0
|
|
20241115,133900,79312532,981,983,983,981,4353
|
|
20241115,133800,75037793,986,986,986,986,0
|
|
20241115,133700,75037793,986,986,986,986,20
|
|
20241115,133600,75018073,983,983,983,983,0
|
|
20241115,133500,75018073,983,983,983,983,10
|
|
20241115,133400,75008243,986,986,986,986,0
|
|
20241115,133300,75008243,986,986,986,986,0
|
|
20241115,133200,75008243,986,986,986,986,0
|
|
20241115,133100,75008243,986,986,986,986,27
|
|
20241115,133000,74981621,986,986,986,985,164
|
|
20241115,132900,74819938,987,987,987,987,0
|
|
20241115,132800,74819938,987,987,987,987,0
|
|
20241115,132700,74819938,987,987,987,987,0
|
|
20241115,132600,74819938,987,987,987,987,0
|
|
20241115,132500,74819938,987,987,987,987,0
|
|
20241115,132400,74819938,987,987,987,987,200
|
|
20241115,132300,74622538,987,987,987,987,0
|
|
20241115,132200,74622538,987,987,987,987,0
|
|
20241115,132100,74622538,987,987,987,987,0
|
|
20241115,132000,74622538,987,991,991,985,4568
|
|
20241115,131900,70105116,993,993,993,993,0
|
|
20241115,131800,70105116,993,993,993,993,0
|
|
20241115,131700,70105116,993,993,993,993,0
|
|
20241115,131600,70105116,993,993,993,993,0
|
|
20241115,131500,70105116,993,993,993,993,0
|
|
20241115,131400,70105116,993,993,993,993,0
|
|
20241115,131300,70105116,993,993,993,993,50
|
|
20241115,131200,70055466,994,994,994,994,0
|
|
20241115,131100,70055466,994,994,994,994,0
|
|
20241115,131000,70055466,994,994,994,994,0
|
|
20241115,130900,70055466,994,994,994,994,0
|
|
20241115,130800,70055466,994,994,994,994,0
|
|
20241115,130700,70055466,994,994,994,994,35
|
|
20241115,130600,70020676,994,994,994,994,0
|
|
20241115,130500,70020676,994,994,994,994,0
|
|
20241115,130400,70020676,994,994,994,994,0
|
|
20241115,130300,70020676,994,994,994,994,0
|
|
20241115,130200,70020676,994,994,994,994,0
|
|
20241115,130100,70020676,994,994,994,994,0
|
|
20241115,130000,70020676,994,994,994,994,20
|
|
20241115,125900,70000796,994,994,994,994,0
|
|
20241115,125800,70000796,994,994,994,994,0
|
|
20241115,125700,70000796,994,994,994,994,0
|
|
20241115,125600,70000796,994,994,994,994,0
|
|
20241115,125500,70000796,994,994,994,994,0
|
|
20241115,125400,70000796,994,994,994,994,0
|
|
20241115,125300,70000796,994,994,994,994,0
|
|
20241115,125200,70000796,994,994,994,994,0
|
|
20241115,125100,70000796,994,994,994,994,0
|
|
20241115,125000,70000796,994,994,994,994,0
|
|
20241115,124900,70000796,994,994,994,994,0
|
|
20241115,124800,70000796,994,994,994,994,0
|
|
20241115,124700,70000796,994,994,994,994,0
|
|
20241115,124600,70000796,994,994,994,994,0
|
|
20241115,124500,70000796,994,994,994,994,0
|
|
20241115,124400,70000796,994,994,994,994,0
|
|
20241115,124300,70000796,994,994,994,994,100
|
|
20241115,124200,69901396,994,994,994,994,1
|
|
20241115,124100,69900402,994,994,994,994,22
|
|
20241115,124000,69878534,993,993,993,993,0
|
|
20241115,123900,69878534,993,993,993,993,0
|
|
20241115,123800,69878534,993,993,993,993,0
|
|
20241115,123700,69878534,993,993,993,993,0
|
|
20241115,123600,69878534,993,993,993,993,0
|
|
20241115,123500,69878534,993,993,993,993,0
|
|
20241115,123400,69878534,993,993,993,993,380
|
|
20241115,123300,69501194,994,994,994,994,1
|
|
20241115,123200,69500200,990,990,990,990,1189
|
|
20241115,123100,68323090,990,990,990,990,0
|
|
20241115,123000,68323090,990,990,990,990,0
|
|
20241115,122900,68323090,990,990,990,990,600
|
|
20241115,122800,67729090,990,990,990,990,0
|
|
20241115,122700,67729090,990,990,990,990,0
|
|
20241115,122600,67729090,990,990,990,990,0
|
|
20241115,122500,67729090,990,990,990,990,0
|
|
20241115,122400,67729090,990,990,990,990,1
|
|
20241115,122300,67728100,990,990,990,990,0
|
|
20241115,122200,67728100,990,990,990,990,0
|
|
20241115,122100,67728100,990,990,990,990,0
|
|
20241115,122000,67728100,990,990,990,990,0
|
|
20241115,121900,67728100,990,990,990,990,100
|
|
20241115,121800,67629100,990,990,990,990,1
|
|
20241115,121700,67628110,990,990,990,990,400
|
|
20241115,121600,67232110,990,990,990,990,100
|
|
20241115,121500,67133110,990,985,990,985,1893
|
|
20241115,121400,65265791,985,985,985,985,0
|
|
20241115,121300,65265791,985,985,985,985,5
|
|
20241115,121200,65260866,985,985,985,985,0
|
|
20241115,121100,65260866,985,985,985,985,0
|
|
20241115,121000,65260866,985,985,985,985,0
|
|
20241115,120900,65260866,985,985,985,985,12
|
|
20241115,120800,65249046,983,983,983,983,0
|
|
20241115,120700,65249046,983,983,983,983,0
|
|
20241115,120600,65249046,983,983,983,983,510
|
|
20241115,120500,64747716,982,982,982,982,0
|
|
20241115,120400,64747716,982,982,982,982,0
|
|
20241115,120300,64747716,982,982,982,982,0
|
|
20241115,120200,64747716,982,982,983,982,424
|
|
20241115,120100,64330968,982,982,982,982,0
|
|
20241115,120000,64330968,982,982,982,982,0
|
|
20241115,115900,64330968,982,982,982,982,0
|
|
20241115,115800,64330968,982,982,982,982,0
|
|
20241115,115700,64330968,982,982,982,982,0
|
|
20241115,115600,64330968,982,982,982,982,0
|
|
20241115,115500,64330968,982,982,982,982,0
|
|
20241115,115400,64330968,982,982,982,982,0
|
|
20241115,115300,64330968,982,991,991,982,4814
|
|
20241115,115200,59566021,994,994,994,994,0
|
|
20241115,115100,59566021,994,994,994,994,0
|
|
20241115,115000,59566021,994,994,994,994,0
|
|
20241115,114900,59566021,994,994,994,994,0
|
|
20241115,114800,59566021,994,994,994,994,2
|
|
20241115,114700,59564033,990,990,990,990,0
|
|
20241115,114600,59564033,990,990,990,990,0
|
|
20241115,114500,59564033,990,990,990,990,0
|
|
20241115,114400,59564033,990,990,990,990,0
|
|
20241115,114300,59564033,990,990,990,990,0
|
|
20241115,114200,59564033,990,990,990,989,175
|
|
20241115,114100,59390798,993,993,993,993,304
|
|
20241115,114000,59088926,988,988,988,988,0
|
|
20241115,113900,59088926,988,988,988,988,0
|
|
20241115,113800,59088926,988,988,988,988,0
|
|
20241115,113700,59088926,988,988,988,988,0
|
|
20241115,113600,59088926,988,988,988,988,0
|
|
20241115,113500,59088926,988,988,988,988,764
|
|
20241115,113400,58334094,993,993,993,993,0
|
|
20241115,113300,58334094,993,993,993,993,0
|
|
20241115,113200,58334094,993,993,993,993,0
|
|
20241115,113100,58334094,993,993,993,993,0
|
|
20241115,113000,58334094,993,993,993,993,0
|
|
20241115,112900,58334094,993,993,993,993,0
|
|
20241115,112800,58334094,993,993,993,993,0
|
|
20241115,112700,58334094,993,993,993,993,0
|
|
20241115,112600,58334094,993,993,993,993,0
|
|
20241115,112500,58334094,993,993,993,993,0
|
|
20241115,112400,58334094,993,993,993,993,0
|
|
20241115,112300,58334094,993,993,993,993,17
|
|
20241115,112200,58317213,990,990,990,990,0
|
|
20241115,112100,58317213,990,990,990,990,0
|
|
20241115,112000,58317213,990,990,990,990,0
|
|
20241115,111900,58317213,990,990,990,990,0
|
|
20241115,111800,58317213,990,990,990,990,0
|
|
20241115,111700,58317213,990,990,990,990,0
|
|
20241115,111600,58317213,990,990,990,990,0
|
|
20241115,111500,58317213,990,990,990,990,0
|
|
20241115,111400,58317213,990,990,990,990,0
|
|
20241115,111300,58317213,990,990,990,990,15
|
|
20241115,111200,58302363,986,986,986,986,0
|
|
20241115,111100,58302363,986,986,986,986,1
|
|
20241115,111000,58301377,987,987,987,987,0
|
|
20241115,110900,58301377,987,987,987,987,0
|
|
20241115,110800,58301377,987,987,987,987,0
|
|
20241115,110700,58301377,987,987,987,987,0
|
|
20241115,110600,58301377,987,987,987,987,0
|
|
20241115,110500,58301377,987,987,987,987,0
|
|
20241115,110400,58301377,987,987,987,987,480
|
|
20241115,110300,57827617,987,984,987,984,12674
|
|
20241115,110200,45356395,984,984,984,984,1500
|
|
20241115,110100,43880395,984,984,984,984,1624
|
|
20241115,110000,42282379,984,984,984,984,16
|
|
20241115,105900,42266635,984,984,984,984,7
|
|
20241115,105800,42259747,984,983,984,983,276
|
|
20241115,105700,41988413,983,983,983,983,0
|
|
20241115,105600,41988413,983,983,983,983,0
|
|
20241115,105500,41988413,983,983,983,983,0
|
|
20241115,105400,41988413,983,983,983,983,1
|
|
20241115,105300,41987430,982,982,982,982,0
|
|
20241115,105200,41987430,982,982,982,982,0
|
|
20241115,105100,41987430,982,982,982,982,145
|
|
20241115,105000,41845040,984,984,984,984,0
|
|
20241115,104900,41845040,984,984,984,984,34
|
|
20241115,104800,41811584,982,982,982,982,0
|
|
20241115,104700,41811584,982,983,984,982,3
|
|
20241115,104600,41808635,982,984,984,982,8
|
|
20241115,104500,41800765,983,983,983,983,251
|
|
20241115,104400,41554032,984,984,984,984,0
|
|
20241115,104300,41554032,984,984,984,984,18
|
|
20241115,104200,41536320,984,984,984,984,0
|
|
20241115,104100,41536320,984,984,984,984,50
|
|
20241115,104000,41487120,984,984,984,984,0
|
|
20241115,103900,41487120,984,984,984,984,34
|
|
20241115,103800,41453664,984,984,984,984,0
|
|
20241115,103700,41453664,984,984,984,984,0
|
|
20241115,103600,41453664,984,984,984,984,0
|
|
20241115,103500,41453664,984,984,984,984,0
|
|
20241115,103400,41453664,984,983,984,983,35
|
|
20241115,103300,41419235,978,978,978,978,0
|
|
20241115,103200,41419235,978,978,978,978,0
|
|
20241115,103100,41419235,978,978,978,978,294
|
|
20241115,103000,41131703,978,971,978,971,139
|
|
20241115,102900,40996244,978,978,978,978,0
|
|
20241115,102800,40996244,978,978,978,978,0
|
|
20241115,102700,40996244,978,978,978,978,1
|
|
20241115,102600,40995266,978,978,978,978,17
|
|
20241115,102500,40978640,977,977,977,977,0
|
|
20241115,102400,40978640,977,977,977,977,0
|
|
20241115,102300,40978640,977,976,977,976,308
|
|
20241115,102200,40677823,976,976,976,976,0
|
|
20241115,102100,40677823,976,976,976,976,0
|
|
20241115,102000,40677823,976,976,976,976,0
|
|
20241115,101900,40677823,976,976,976,976,0
|
|
20241115,101800,40677823,976,976,976,976,40
|
|
20241115,101700,40638783,976,976,976,976,80
|
|
20241115,101600,40560703,982,982,982,982,0
|
|
20241115,101500,40560703,982,982,982,982,0
|
|
20241115,101400,40560703,982,982,982,982,0
|
|
20241115,101300,40560703,982,982,982,982,0
|
|
20241115,101200,40560703,982,982,982,982,0
|
|
20241115,101100,40560703,982,982,982,982,27
|
|
20241115,101000,40534189,982,982,982,982,9
|
|
20241115,100900,40525351,967,972,982,967,1263
|
|
20241115,100800,39298363,982,982,982,982,0
|
|
20241115,100700,39298363,982,982,982,982,19
|
|
20241115,100600,39279705,982,982,982,982,73
|
|
20241115,100500,39208019,982,983,983,982,2
|
|
20241115,100400,39206054,983,982,983,982,373
|
|
20241115,100300,38839611,984,984,984,984,0
|
|
20241115,100200,38839611,984,984,984,984,0
|
|
20241115,100100,38839611,984,984,984,984,399
|
|
20241115,100000,38446995,984,984,984,984,0
|
|
20241115,095900,38446995,984,984,984,984,0
|
|
20241115,095800,38446995,984,984,984,984,1
|
|
20241115,095700,38446011,983,983,983,983,884
|
|
20241115,095600,37577039,982,982,982,982,500
|
|
20241115,095500,37086039,983,983,983,983,0
|
|
20241115,095400,37086039,983,983,983,983,16
|
|
20241115,095300,37070311,983,997,997,967,6691
|
|
20241115,095200,30475790,944,944,944,944,0
|
|
20241115,095100,30475790,944,944,944,944,0
|
|
20241115,095000,30475790,944,984,984,944,8346
|
|
20241115,094900,22313096,983,983,983,983,209
|
|
20241115,094800,22107649,983,984,984,980,2976
|
|
20241115,094700,19186516,984,997,997,982,8910
|
|
20241115,094600,10367450,997,996,997,996,158
|
|
20241115,094500,10210024,996,994,996,994,11
|
|
20241115,094400,10199088,995,995,995,993,1050
|
|
20241115,094300,9155343,997,997,998,997,128
|
|
20241115,094200,9027722,996,998,998,995,1085
|
|
20241115,094100,7948056,998,998,998,998,0
|
|
20241115,094000,7948056,998,998,998,998,9
|
|
20241115,093900,7939074,998,998,998,998,40
|
|
20241115,093800,7899154,998,998,998,996,116
|
|
20241115,093700,7783590,998,998,998,998,0
|
|
20241115,093600,7783590,998,998,998,998,0
|
|
20241115,093500,7783590,998,995,998,995,38
|
|
20241115,093400,7745702,996,995,996,995,346
|
|
20241115,093300,7401177,1001,999,1002,995,275
|
|
20241115,093200,7126592,1000,1000,1000,1000,2
|
|
20241115,093100,7124592,1000,1002,1002,1000,107
|
|
20241115,093000,7017582,1002,1002,1002,1002,199
|
|
20241115,092900,6818184,1008,1008,1008,1008,0
|
|
20241115,092800,6818184,1008,1008,1008,1008,0
|
|
20241115,092700,6818184,1008,999,1008,999,6
|
|
20241115,092600,6812145,1010,1000,1010,999,30
|
|
20241115,092500,6781876,1001,1001,1001,1001,1
|
|
20241115,092400,6780875,1015,1008,1015,1008,15
|
|
20241115,092300,6765713,1008,1008,1008,1008,30
|
|
20241115,092200,6735473,1008,1007,1008,1007,660
|
|
20241115,092100,6070316,1008,1008,1008,1008,0
|
|
20241115,092000,6070316,1008,1008,1008,1008,7
|
|
20241115,091900,6063260,999,999,999,999,113
|
|
20241115,091800,5950373,999,999,999,999,1
|
|
20241115,091700,5949374,999,991,999,991,2
|
|
20241115,091600,5947384,999,999,999,999,16
|
|
20241115,091500,5931400,999,999,999,999,1
|
|
20241115,091400,5930401,1001,1001,1001,1001,0
|
|
20241115,091300,5930401,1001,1002,1002,1001,12
|
|
20241115,091200,5918385,1007,1007,1007,1007,0
|
|
20241115,091100,5918385,1007,1007,1007,1007,10
|
|
20241115,091000,5908315,1007,1007,1007,1007,2
|
|
20241115,090900,5906301,998,998,998,998,312
|
|
20241115,090800,5594925,1015,1015,1015,1015,0
|
|
20241115,090700,5594925,1015,1015,1015,1015,13
|
|
20241115,090600,5581730,1021,1009,1021,999,5120
|
|
20241115,090500,463235,1031,1031,1031,1031,0
|
|
20241115,090400,463235,1031,1030,1031,1030,70
|
|
20241115,090300,391128,1033,1038,1038,1032,200
|
|
20241115,090200,184477,1048,1048,1048,1048,125
|
|
20241115,090100,53477,1009,1009,1009,1009,0
|
|
20241115,090000,53477,1009,1009,1009,1009,53
|