716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,205300,49517283,930,930,930,930,4112
|
|
20241101,205200,49517283,930,930,930,930,0
|
|
20241101,205100,49517283,930,930,930,930,0
|
|
20241101,205000,49517283,930,930,930,930,0
|
|
20241101,204900,49517283,930,930,930,930,0
|
|
20241101,204800,49517283,930,930,930,930,0
|
|
20241101,204700,49517283,930,930,930,930,0
|
|
20241101,204600,49517283,930,930,930,930,0
|
|
20241101,204500,49517283,930,930,930,930,0
|
|
20241101,204400,49517283,930,930,930,930,0
|
|
20241101,204300,49517283,930,930,930,930,0
|
|
20241101,204200,49517283,930,930,930,930,0
|
|
20241101,204100,49517283,930,930,930,930,0
|
|
20241101,204000,49517283,930,930,930,930,0
|
|
20241101,203900,49517283,930,930,930,930,0
|
|
20241101,203800,49517283,930,930,930,930,0
|
|
20241101,203700,49517283,930,930,930,930,0
|
|
20241101,203600,49517283,930,930,930,930,0
|
|
20241101,203500,49517283,930,930,930,930,0
|
|
20241101,203400,49517283,930,930,930,930,0
|
|
20241101,203300,49517283,930,930,930,930,0
|
|
20241101,203200,49517283,930,930,930,930,0
|
|
20241101,203100,49517283,930,930,930,930,0
|
|
20241101,203000,49517283,930,930,930,930,0
|
|
20241101,202900,49517283,930,930,930,930,0
|
|
20241101,202800,49517283,930,930,930,930,0
|
|
20241101,202700,49517283,930,930,930,930,0
|
|
20241101,202600,49517283,930,930,930,930,0
|
|
20241101,202500,49517283,930,930,930,930,0
|
|
20241101,202400,49517283,930,930,930,930,0
|
|
20241101,202300,49517283,930,930,930,930,4112
|
|
20241101,202200,49517283,930,930,930,930,0
|
|
20241101,202100,49517283,930,930,930,930,0
|
|
20241101,202000,49517283,930,930,930,930,0
|
|
20241101,201900,49517283,930,930,930,930,0
|
|
20241101,201800,49517283,930,930,930,930,0
|
|
20241101,201700,49517283,930,930,930,930,0
|
|
20241101,201600,49517283,930,930,930,930,0
|
|
20241101,201500,49517283,930,930,930,930,0
|
|
20241101,201400,49517283,930,930,930,930,0
|
|
20241101,201300,49517283,930,930,930,930,0
|
|
20241101,201200,49517283,930,930,930,930,0
|
|
20241101,201100,49517283,930,930,930,930,0
|
|
20241101,201000,49517283,930,930,930,930,0
|
|
20241101,200900,49517283,930,930,930,930,0
|
|
20241101,200800,49517283,930,930,930,930,0
|
|
20241101,200700,49517283,930,930,930,930,0
|
|
20241101,200600,49517283,930,930,930,930,0
|
|
20241101,200500,49517283,930,930,930,930,0
|
|
20241101,200400,49517283,930,930,930,930,0
|
|
20241101,200300,49517283,930,930,930,930,0
|
|
20241101,200200,49517283,930,930,930,930,0
|
|
20241101,200100,49517283,930,930,930,930,0
|
|
20241101,200000,49517283,930,930,930,930,0
|
|
20241101,195900,49517283,930,930,930,930,0
|
|
20241101,195800,49517283,930,930,930,930,0
|
|
20241101,195700,49517283,930,930,930,930,0
|
|
20241101,195600,49517283,930,930,930,930,0
|
|
20241101,195500,49517283,930,930,930,930,0
|
|
20241101,195400,49517283,930,930,930,930,0
|
|
20241101,195300,49517283,930,930,930,930,4112
|
|
20241101,195200,49517283,930,930,930,930,0
|
|
20241101,195100,49517283,930,930,930,930,0
|
|
20241101,195000,49517283,930,930,930,930,0
|
|
20241101,194900,49517283,930,930,930,930,0
|
|
20241101,194800,49517283,930,930,930,930,0
|
|
20241101,194700,49517283,930,930,930,930,0
|
|
20241101,194600,49517283,930,930,930,930,0
|
|
20241101,194500,49517283,930,930,930,930,0
|
|
20241101,194400,49517283,930,930,930,930,0
|
|
20241101,194300,49517283,930,930,930,930,0
|
|
20241101,194200,49517283,930,930,930,930,0
|
|
20241101,194100,49517283,930,930,930,930,0
|
|
20241101,194000,49517283,930,930,930,930,0
|
|
20241101,193900,49517283,930,930,930,930,0
|
|
20241101,193800,49517283,930,930,930,930,0
|
|
20241101,193700,49517283,930,930,930,930,0
|
|
20241101,193600,49517283,930,930,930,930,0
|
|
20241101,193500,49517283,930,930,930,930,0
|
|
20241101,193400,49517283,930,930,930,930,0
|
|
20241101,193300,49517283,930,930,930,930,0
|
|
20241101,193200,49517283,930,930,930,930,0
|
|
20241101,193100,49517283,930,930,930,930,0
|
|
20241101,193000,49517283,930,930,930,930,0
|
|
20241101,192900,49517283,930,930,930,930,0
|
|
20241101,192800,49517283,930,930,930,930,0
|
|
20241101,192700,49517283,930,930,930,930,0
|
|
20241101,192600,49517283,930,930,930,930,0
|
|
20241101,192500,49517283,930,930,930,930,0
|
|
20241101,192400,49517283,930,930,930,930,0
|
|
20241101,192300,49517283,930,930,930,930,4112
|
|
20241101,192200,49517283,930,930,930,930,0
|
|
20241101,192100,49517283,930,930,930,930,0
|
|
20241101,192000,49517283,930,930,930,930,0
|
|
20241101,191900,49517283,930,930,930,930,0
|
|
20241101,191800,49517283,930,930,930,930,0
|
|
20241101,191700,49517283,930,930,930,930,0
|
|
20241101,191600,49517283,930,930,930,930,0
|
|
20241101,191500,49517283,930,930,930,930,0
|
|
20241101,191400,49517283,930,930,930,930,0
|
|
20241101,191300,49517283,930,930,930,930,0
|
|
20241101,191200,49517283,930,930,930,930,0
|
|
20241101,191100,49517283,930,930,930,930,0
|
|
20241101,191000,49517283,930,930,930,930,0
|
|
20241101,190900,49517283,930,930,930,930,0
|
|
20241101,190800,49517283,930,930,930,930,0
|
|
20241101,190700,49517283,930,930,930,930,0
|
|
20241101,190600,49517283,930,930,930,930,0
|
|
20241101,190500,49517283,930,930,930,930,0
|
|
20241101,190400,49517283,930,930,930,930,0
|
|
20241101,190300,49517283,930,930,930,930,0
|
|
20241101,190200,49517283,930,930,930,930,0
|
|
20241101,190100,49517283,930,930,930,930,0
|
|
20241101,190000,49517283,930,930,930,930,0
|
|
20241101,185900,49517283,930,930,930,930,0
|
|
20241101,185800,49517283,930,930,930,930,0
|
|
20241101,185700,49517283,930,930,930,930,0
|
|
20241101,185600,49517283,930,930,930,930,0
|
|
20241101,185500,49517283,930,930,930,930,0
|
|
20241101,185400,49517283,930,930,930,930,0
|
|
20241101,185300,49517283,930,930,930,930,4112
|
|
20241101,185200,49517283,930,930,930,930,0
|
|
20241101,185100,49517283,930,930,930,930,0
|
|
20241101,185000,49517283,930,930,930,930,0
|
|
20241101,184900,49517283,930,930,930,930,0
|
|
20241101,184800,49517283,930,930,930,930,0
|
|
20241101,184700,49517283,930,930,930,930,0
|
|
20241101,184600,49517283,930,930,930,930,0
|
|
20241101,184500,49517283,930,930,930,930,0
|
|
20241101,184400,49517283,930,930,930,930,0
|
|
20241101,184300,49517283,930,930,930,930,0
|
|
20241101,184200,49517283,930,930,930,930,0
|
|
20241101,184100,49517283,930,930,930,930,0
|
|
20241101,184000,49517283,930,930,930,930,0
|
|
20241101,183900,49517283,930,930,930,930,0
|
|
20241101,183800,49517283,930,930,930,930,0
|
|
20241101,183700,49517283,930,930,930,930,0
|
|
20241101,183600,49517283,930,930,930,930,0
|
|
20241101,183500,49517283,930,930,930,930,0
|
|
20241101,183400,49517283,930,930,930,930,0
|
|
20241101,183300,49517283,930,930,930,930,0
|
|
20241101,183200,49517283,930,930,930,930,0
|
|
20241101,183100,49517283,930,930,930,930,0
|
|
20241101,183000,49517283,930,930,930,930,0
|
|
20241101,182900,49517283,930,930,930,930,0
|
|
20241101,182800,49517283,930,930,930,930,0
|
|
20241101,182700,49517283,930,930,930,930,0
|
|
20241101,182600,49517283,930,930,930,930,0
|
|
20241101,182500,49517283,930,930,930,930,0
|
|
20241101,182400,49517283,930,930,930,930,0
|
|
20241101,182300,49517283,930,930,930,930,4112
|
|
20241101,182200,49517283,930,930,930,930,0
|
|
20241101,182100,49517283,930,930,930,930,0
|
|
20241101,182000,49517283,930,930,930,930,0
|
|
20241101,181900,49517283,930,930,930,930,0
|
|
20241101,181800,49517283,930,930,930,930,0
|
|
20241101,181700,49517283,930,930,930,930,0
|
|
20241101,181600,49517283,930,930,930,930,0
|
|
20241101,181500,49517283,930,930,930,930,0
|
|
20241101,181400,49517283,930,930,930,930,0
|
|
20241101,181300,49517283,930,930,930,930,0
|
|
20241101,181200,49517283,930,930,930,930,0
|
|
20241101,181100,49517283,930,930,930,930,0
|
|
20241101,181000,49517283,930,930,930,930,0
|
|
20241101,180900,49517283,930,930,930,930,0
|
|
20241101,180800,49517283,930,930,930,930,0
|
|
20241101,180700,49517283,930,930,930,930,0
|
|
20241101,180600,49517283,930,930,930,930,0
|
|
20241101,180500,49517283,930,930,930,930,0
|
|
20241101,180400,49517283,930,930,930,930,0
|
|
20241101,180300,49517283,930,930,930,930,0
|
|
20241101,180200,49517283,930,930,930,930,0
|
|
20241101,180100,49517283,930,930,930,930,0
|
|
20241101,180000,49517283,930,930,930,930,0
|
|
20241101,175900,49517283,930,930,930,930,0
|
|
20241101,175800,49517283,930,930,930,930,0
|
|
20241101,175700,49517283,930,930,930,930,0
|
|
20241101,175600,49517283,930,930,930,930,0
|
|
20241101,175500,49517283,930,930,930,930,0
|
|
20241101,175400,49517283,930,930,930,930,0
|
|
20241101,175300,49517283,930,930,930,930,4112
|
|
20241101,175200,49517283,930,930,930,930,0
|
|
20241101,175100,49517283,930,930,930,930,0
|
|
20241101,175000,49517283,930,930,930,930,0
|
|
20241101,174900,49517283,930,930,930,930,0
|
|
20241101,174800,49517283,930,930,930,930,0
|
|
20241101,174700,49517283,930,930,930,930,0
|
|
20241101,174600,49517283,930,930,930,930,0
|
|
20241101,174500,49517283,930,930,930,930,0
|
|
20241101,174400,49517283,930,930,930,930,0
|
|
20241101,174300,49517283,930,930,930,930,0
|
|
20241101,174200,49517283,930,930,930,930,0
|
|
20241101,174100,49517283,930,930,930,930,0
|
|
20241101,174000,49517283,930,930,930,930,0
|
|
20241101,173900,49517283,930,930,930,930,0
|
|
20241101,173800,49517283,930,930,930,930,0
|
|
20241101,173700,49517283,930,930,930,930,0
|
|
20241101,173600,49517283,930,930,930,930,0
|
|
20241101,173500,49517283,930,930,930,930,0
|
|
20241101,173400,49517283,930,930,930,930,0
|
|
20241101,173300,49517283,930,930,930,930,0
|
|
20241101,173200,49517283,930,930,930,930,0
|
|
20241101,173100,49517283,930,930,930,930,0
|
|
20241101,173000,49517283,930,930,930,930,0
|
|
20241101,172900,49517283,930,930,930,930,0
|
|
20241101,172800,49517283,930,930,930,930,0
|
|
20241101,172700,49517283,930,930,930,930,0
|
|
20241101,172600,49517283,930,930,930,930,0
|
|
20241101,172500,49517283,930,930,930,930,0
|
|
20241101,172400,49517283,930,930,930,930,0
|
|
20241101,172300,49517283,930,930,930,930,4112
|
|
20241101,172200,49517283,930,930,930,930,0
|
|
20241101,172100,49517283,930,930,930,930,0
|
|
20241101,172000,49517283,930,930,930,930,0
|
|
20241101,171900,49517283,930,930,930,930,0
|
|
20241101,171800,49517283,930,930,930,930,0
|
|
20241101,171700,49517283,930,930,930,930,0
|
|
20241101,171600,49517283,930,930,930,930,0
|
|
20241101,171500,49517283,930,930,930,930,0
|
|
20241101,171400,49517283,930,930,930,930,0
|
|
20241101,171300,49517283,930,930,930,930,0
|
|
20241101,171200,49517283,930,930,930,930,0
|
|
20241101,171100,49517283,930,930,930,930,0
|
|
20241101,171000,49517283,930,930,930,930,0
|
|
20241101,170900,49517283,930,930,930,930,0
|
|
20241101,170800,49517283,930,930,930,930,0
|
|
20241101,170700,49517283,930,930,930,930,0
|
|
20241101,170600,49517283,930,930,930,930,0
|
|
20241101,170500,49517283,930,930,930,930,0
|
|
20241101,170400,49517283,930,930,930,930,0
|
|
20241101,170300,49517283,930,930,930,930,0
|
|
20241101,170200,49517283,930,930,930,930,0
|
|
20241101,170100,49517283,930,930,930,930,0
|
|
20241101,170000,49517283,930,930,930,930,0
|
|
20241101,165900,49517283,930,930,930,930,0
|
|
20241101,165800,49517283,930,930,930,930,0
|
|
20241101,165700,49517283,930,930,930,930,0
|
|
20241101,165600,49517283,930,930,930,930,0
|
|
20241101,165500,49517283,930,930,930,930,0
|
|
20241101,165400,49517283,930,930,930,930,0
|
|
20241101,165300,49517283,930,930,930,930,4112
|
|
20241101,165200,49517283,930,930,930,930,0
|
|
20241101,165100,49517283,930,930,930,930,0
|
|
20241101,165000,49517283,930,930,930,930,0
|
|
20241101,164900,49517283,930,930,930,930,0
|
|
20241101,164800,49517283,930,930,930,930,0
|
|
20241101,164700,49517283,930,930,930,930,0
|
|
20241101,164600,49517283,930,930,930,930,0
|
|
20241101,164500,49517283,930,930,930,930,0
|
|
20241101,164400,49517283,930,930,930,930,0
|
|
20241101,164300,49517283,930,930,930,930,0
|
|
20241101,164200,49517283,930,930,930,930,0
|
|
20241101,164100,49517283,930,930,930,930,0
|
|
20241101,164000,49517283,930,930,930,930,0
|
|
20241101,163900,49517283,930,930,930,930,0
|
|
20241101,163800,49517283,930,930,930,930,0
|
|
20241101,163700,49517283,930,930,930,930,0
|
|
20241101,163600,49517283,930,930,930,930,0
|
|
20241101,163500,49517283,930,930,930,930,0
|
|
20241101,163400,49517283,930,930,930,930,0
|
|
20241101,163300,49517283,930,930,930,930,0
|
|
20241101,163200,49517283,930,930,930,930,0
|
|
20241101,163100,49517283,930,930,930,930,0
|
|
20241101,163000,49517283,930,930,930,930,0
|
|
20241101,162900,49517283,930,930,930,930,0
|
|
20241101,162800,49517283,930,930,930,930,0
|
|
20241101,162700,49517283,930,930,930,930,0
|
|
20241101,162600,49517283,930,930,930,930,0
|
|
20241101,162500,49517283,930,930,930,930,0
|
|
20241101,162400,49517283,930,930,930,930,0
|
|
20241101,162300,49517283,930,930,930,930,4112
|
|
20241101,162200,49517283,930,930,930,930,0
|
|
20241101,162100,49517283,930,930,930,930,0
|
|
20241101,162000,49517283,930,930,930,930,0
|
|
20241101,161900,49517283,930,930,930,930,0
|
|
20241101,161800,49517283,930,930,930,930,0
|
|
20241101,161700,49517283,930,930,930,930,0
|
|
20241101,161600,49517283,930,930,930,930,0
|
|
20241101,161500,49517283,930,930,930,930,0
|
|
20241101,161400,49517283,930,930,930,930,0
|
|
20241101,161300,49517283,930,930,930,930,0
|
|
20241101,161200,49517283,930,930,930,930,0
|
|
20241101,161100,49517283,930,930,930,930,0
|
|
20241101,161000,49517283,930,930,930,930,0
|
|
20241101,160900,49517283,930,930,930,930,0
|
|
20241101,160800,49517283,930,930,930,930,0
|
|
20241101,160700,49517283,930,930,930,930,0
|
|
20241101,160600,49517283,930,930,930,930,0
|
|
20241101,160500,49517283,930,930,930,930,0
|
|
20241101,160400,49517283,930,930,930,930,0
|
|
20241101,160300,49517283,930,930,930,930,0
|
|
20241101,160200,49517283,930,930,930,930,0
|
|
20241101,160100,49517283,930,930,930,930,0
|
|
20241101,160000,49517283,930,930,930,930,0
|
|
20241101,155900,49517283,930,930,930,930,0
|
|
20241101,155800,49517283,930,930,930,930,0
|
|
20241101,155700,49517283,930,930,930,930,0
|
|
20241101,155600,49517283,930,930,930,930,0
|
|
20241101,155500,49517283,930,930,930,930,0
|
|
20241101,155400,49517283,930,930,930,930,0
|
|
20241101,155300,49517283,930,930,930,930,4112
|
|
20241101,155200,49517283,930,930,930,930,0
|
|
20241101,155100,49517283,930,930,930,930,0
|
|
20241101,155000,49517283,930,930,930,930,0
|
|
20241101,154900,49517283,930,930,930,930,0
|
|
20241101,154800,49517283,930,930,930,930,0
|
|
20241101,154700,49517283,930,930,930,930,0
|
|
20241101,154600,49517283,930,930,930,930,0
|
|
20241101,154500,49517283,930,930,930,930,0
|
|
20241101,154400,49517283,930,930,930,930,0
|
|
20241101,154300,49517283,930,930,930,930,0
|
|
20241101,154200,49517283,930,930,930,930,0
|
|
20241101,154100,49517283,930,930,930,930,0
|
|
20241101,154000,49517283,930,930,930,930,0
|
|
20241101,153900,49517283,930,930,930,930,0
|
|
20241101,153800,49517283,930,930,930,930,0
|
|
20241101,153700,49517283,930,930,930,930,0
|
|
20241101,153600,49517283,930,930,930,930,0
|
|
20241101,153500,49517283,930,930,930,930,0
|
|
20241101,153400,49517283,930,930,930,930,0
|
|
20241101,153300,49517283,930,930,930,930,0
|
|
20241101,153200,49517283,930,930,930,930,0
|
|
20241101,153100,49517283,930,930,930,930,0
|
|
20241101,153000,49517283,930,930,930,930,4112
|
|
20241101,152900,45693123,928,928,928,928,0
|
|
20241101,152800,45693123,928,928,928,928,0
|
|
20241101,152700,45693123,928,928,928,928,0
|
|
20241101,152600,45693123,928,928,928,928,0
|
|
20241101,152500,45693123,928,928,928,928,0
|
|
20241101,152400,45693123,928,928,928,928,0
|
|
20241101,152300,45693123,928,928,928,928,0
|
|
20241101,152200,45693123,928,928,928,928,0
|
|
20241101,152100,45693123,928,928,928,928,0
|
|
20241101,152000,45693123,928,928,928,928,0
|
|
20241101,151900,45693123,928,919,928,919,798
|
|
20241101,151800,44953110,917,922,922,917,688
|
|
20241101,151700,44320444,927,927,927,927,602
|
|
20241101,151600,43762390,915,927,927,915,2800
|
|
20241101,151500,41190862,929,929,929,929,0
|
|
20241101,151400,41190862,929,929,929,929,0
|
|
20241101,151300,41190862,929,929,929,929,0
|
|
20241101,151200,41190862,929,929,929,929,0
|
|
20241101,151100,41190862,929,929,929,929,0
|
|
20241101,151000,41190862,929,924,929,923,583
|
|
20241101,150900,40649788,928,926,928,924,287
|
|
20241101,150800,40384124,930,930,930,930,0
|
|
20241101,150700,40384124,930,930,930,930,0
|
|
20241101,150600,40384124,930,930,930,930,0
|
|
20241101,150500,40384124,930,930,930,930,0
|
|
20241101,150400,40384124,930,930,930,930,0
|
|
20241101,150300,40384124,930,930,930,930,0
|
|
20241101,150200,40384124,930,930,930,930,200
|
|
20241101,150100,40198124,926,926,926,926,0
|
|
20241101,150000,40198124,926,926,926,926,0
|
|
20241101,145900,40198124,926,926,926,926,116
|
|
20241101,145800,40090708,930,930,930,930,0
|
|
20241101,145700,40090708,930,930,930,930,0
|
|
20241101,145600,40090708,930,930,930,930,0
|
|
20241101,145500,40090708,930,930,930,930,0
|
|
20241101,145400,40090708,930,927,930,927,1347
|
|
20241101,145300,38840401,927,930,930,927,3
|
|
20241101,145200,38837614,928,928,928,928,0
|
|
20241101,145100,38837614,928,928,928,928,0
|
|
20241101,145000,38837614,928,928,928,928,0
|
|
20241101,144900,38837614,928,928,928,928,0
|
|
20241101,144800,38837614,928,928,928,928,0
|
|
20241101,144700,38837614,928,928,928,928,200
|
|
20241101,144600,38652014,928,930,930,928,623
|
|
20241101,144500,38072824,928,928,928,928,101
|
|
20241101,144400,37979096,928,928,928,928,4
|
|
20241101,144300,37975384,930,930,930,930,0
|
|
20241101,144200,37975384,930,930,930,930,0
|
|
20241101,144100,37975384,930,930,930,930,0
|
|
20241101,144000,37975384,930,930,930,930,0
|
|
20241101,143900,37975384,930,930,930,930,2
|
|
20241101,143800,37973524,930,930,930,930,1
|
|
20241101,143700,37972594,928,928,928,928,0
|
|
20241101,143600,37972594,928,928,928,928,0
|
|
20241101,143500,37972594,928,928,928,928,0
|
|
20241101,143400,37972594,928,928,928,928,0
|
|
20241101,143300,37972594,928,930,930,928,2019
|
|
20241101,143200,36096962,930,930,930,930,0
|
|
20241101,143100,36096962,930,929,930,929,90
|
|
20241101,143000,36013351,929,929,929,929,0
|
|
20241101,142900,36013351,929,929,929,929,0
|
|
20241101,142800,36013351,929,929,929,929,0
|
|
20241101,142700,36013351,929,929,929,929,0
|
|
20241101,142600,36013351,929,929,929,929,0
|
|
20241101,142500,36013351,929,929,929,929,0
|
|
20241101,142400,36013351,929,929,929,929,0
|
|
20241101,142300,36013351,929,929,929,929,0
|
|
20241101,142200,36013351,929,929,929,929,0
|
|
20241101,142100,36013351,929,929,929,929,0
|
|
20241101,142000,36013351,929,929,929,929,0
|
|
20241101,141900,36013351,929,929,929,929,0
|
|
20241101,141800,36013351,929,929,929,929,20
|
|
20241101,141700,35994771,929,929,929,929,0
|
|
20241101,141600,35994771,929,929,929,929,1
|
|
20241101,141500,35993842,929,929,929,929,0
|
|
20241101,141400,35993842,929,929,929,929,0
|
|
20241101,141300,35993842,929,929,929,929,0
|
|
20241101,141200,35993842,929,929,929,929,11
|
|
20241101,141100,35983623,929,929,929,929,0
|
|
20241101,141000,35983623,929,929,929,929,0
|
|
20241101,140900,35983623,929,929,929,929,0
|
|
20241101,140800,35983623,929,929,929,929,0
|
|
20241101,140700,35983623,929,929,929,929,0
|
|
20241101,140600,35983623,929,930,930,929,200
|
|
20241101,140500,35797822,935,935,935,935,0
|
|
20241101,140400,35797822,935,935,935,935,0
|
|
20241101,140300,35797822,935,935,935,935,0
|
|
20241101,140200,35797822,935,935,935,935,0
|
|
20241101,140100,35797822,935,935,935,935,0
|
|
20241101,140000,35797822,935,935,935,935,0
|
|
20241101,135900,35797822,935,935,935,935,0
|
|
20241101,135800,35797822,935,935,935,935,1
|
|
20241101,135700,35796887,929,929,929,929,0
|
|
20241101,135600,35796887,929,929,929,929,0
|
|
20241101,135500,35796887,929,929,929,929,0
|
|
20241101,135400,35796887,929,929,929,929,0
|
|
20241101,135300,35796887,929,929,929,929,0
|
|
20241101,135200,35796887,929,929,929,929,0
|
|
20241101,135100,35796887,929,929,929,929,0
|
|
20241101,135000,35796887,929,929,929,929,0
|
|
20241101,134900,35796887,929,929,929,929,0
|
|
20241101,134800,35796887,929,929,929,929,0
|
|
20241101,134700,35796887,929,929,929,929,0
|
|
20241101,134600,35796887,929,929,929,929,0
|
|
20241101,134500,35796887,929,929,929,929,0
|
|
20241101,134400,35796887,929,929,929,929,0
|
|
20241101,134300,35796887,929,929,929,929,0
|
|
20241101,134200,35796887,929,929,929,929,0
|
|
20241101,134100,35796887,929,929,929,929,0
|
|
20241101,134000,35796887,929,929,929,929,0
|
|
20241101,133900,35796887,929,929,929,929,0
|
|
20241101,133800,35796887,929,929,929,929,0
|
|
20241101,133700,35796887,929,929,929,929,0
|
|
20241101,133600,35796887,929,929,929,929,0
|
|
20241101,133500,35796887,929,929,929,929,0
|
|
20241101,133400,35796887,929,929,929,929,0
|
|
20241101,133300,35796887,929,929,929,929,0
|
|
20241101,133200,35796887,929,929,929,929,0
|
|
20241101,133100,35796887,929,929,929,929,0
|
|
20241101,133000,35796887,929,929,929,929,0
|
|
20241101,132900,35796887,929,929,929,929,0
|
|
20241101,132800,35796887,929,929,929,929,0
|
|
20241101,132700,35796887,929,930,930,929,100
|
|
20241101,132600,35703919,936,936,936,936,1
|
|
20241101,132500,35702983,931,931,931,931,0
|
|
20241101,132400,35702983,931,931,931,931,0
|
|
20241101,132300,35702983,931,931,931,931,0
|
|
20241101,132200,35702983,931,931,931,931,0
|
|
20241101,132100,35702983,931,931,931,931,0
|
|
20241101,132000,35702983,931,931,931,931,0
|
|
20241101,131900,35702983,931,931,931,931,0
|
|
20241101,131800,35702983,931,931,931,931,1
|
|
20241101,131700,35702052,939,939,939,939,0
|
|
20241101,131600,35702052,939,939,939,939,0
|
|
20241101,131500,35702052,939,939,939,939,0
|
|
20241101,131400,35702052,939,939,939,939,0
|
|
20241101,131300,35702052,939,939,939,939,0
|
|
20241101,131200,35702052,939,939,939,939,0
|
|
20241101,131100,35702052,939,939,939,939,0
|
|
20241101,131000,35702052,939,939,939,939,0
|
|
20241101,130900,35702052,939,939,939,939,0
|
|
20241101,130800,35702052,939,939,939,939,0
|
|
20241101,130700,35702052,939,939,939,939,0
|
|
20241101,130600,35702052,939,939,939,939,0
|
|
20241101,130500,35702052,939,939,939,939,0
|
|
20241101,130400,35702052,939,939,939,939,0
|
|
20241101,130300,35702052,939,939,939,939,0
|
|
20241101,130200,35702052,939,939,939,939,0
|
|
20241101,130100,35702052,939,939,939,939,0
|
|
20241101,130000,35702052,939,939,939,939,0
|
|
20241101,125900,35702052,939,939,939,939,10
|
|
20241101,125800,35692662,940,940,940,940,0
|
|
20241101,125700,35692662,940,940,940,940,0
|
|
20241101,125600,35692662,940,940,940,940,0
|
|
20241101,125500,35692662,940,940,940,940,0
|
|
20241101,125400,35692662,940,940,940,940,0
|
|
20241101,125300,35692662,940,940,940,940,0
|
|
20241101,125200,35692662,940,940,940,940,0
|
|
20241101,125100,35692662,940,940,940,940,0
|
|
20241101,125000,35692662,940,940,940,940,0
|
|
20241101,124900,35692662,940,940,940,940,0
|
|
20241101,124800,35692662,940,940,940,940,0
|
|
20241101,124700,35692662,940,940,940,940,0
|
|
20241101,124600,35692662,940,940,940,940,0
|
|
20241101,124500,35692662,940,940,940,940,0
|
|
20241101,124400,35692662,940,940,940,940,0
|
|
20241101,124300,35692662,940,940,940,940,0
|
|
20241101,124200,35692662,940,940,940,940,0
|
|
20241101,124100,35692662,940,939,940,939,614
|
|
20241101,124000,35115553,935,935,935,935,20
|
|
20241101,123900,35096853,935,935,935,935,86
|
|
20241101,123800,35016443,935,935,935,935,0
|
|
20241101,123700,35016443,935,935,935,935,0
|
|
20241101,123600,35016443,935,935,935,935,0
|
|
20241101,123500,35016443,935,935,935,935,0
|
|
20241101,123400,35016443,935,935,935,935,0
|
|
20241101,123300,35016443,935,935,935,935,0
|
|
20241101,123200,35016443,935,935,935,935,500
|
|
20241101,123100,34548943,935,935,935,935,0
|
|
20241101,123000,34548943,935,935,935,935,0
|
|
20241101,122900,34548943,935,935,935,935,500
|
|
20241101,122800,34081443,940,940,940,940,0
|
|
20241101,122700,34081443,940,940,940,940,0
|
|
20241101,122600,34081443,940,940,940,940,0
|
|
20241101,122500,34081443,940,940,940,940,0
|
|
20241101,122400,34081443,940,940,940,940,0
|
|
20241101,122300,34081443,940,940,940,940,0
|
|
20241101,122200,34081443,940,940,940,940,0
|
|
20241101,122100,34081443,940,940,940,940,0
|
|
20241101,122000,34081443,940,940,940,940,0
|
|
20241101,121900,34081443,940,940,940,940,0
|
|
20241101,121800,34081443,940,940,940,940,0
|
|
20241101,121700,34081443,940,940,940,940,0
|
|
20241101,121600,34081443,940,940,940,940,0
|
|
20241101,121500,34081443,940,940,940,940,0
|
|
20241101,121400,34081443,940,940,940,940,0
|
|
20241101,121300,34081443,940,940,940,940,0
|
|
20241101,121200,34081443,940,940,940,940,0
|
|
20241101,121100,34081443,940,940,940,940,0
|
|
20241101,121000,34081443,940,940,940,940,45
|
|
20241101,120900,34039143,940,940,940,940,0
|
|
20241101,120800,34039143,940,940,940,940,0
|
|
20241101,120700,34039143,940,940,940,940,0
|
|
20241101,120600,34039143,940,940,940,940,698
|
|
20241101,120500,33383023,940,940,940,940,0
|
|
20241101,120400,33383023,940,940,940,940,0
|
|
20241101,120300,33383023,940,940,940,940,0
|
|
20241101,120200,33383023,940,940,940,940,0
|
|
20241101,120100,33383023,940,940,940,940,382
|
|
20241101,120000,33023943,935,935,935,935,0
|
|
20241101,115900,33023943,935,935,935,935,0
|
|
20241101,115800,33023943,935,935,935,935,0
|
|
20241101,115700,33023943,935,935,935,935,0
|
|
20241101,115600,33023943,935,935,935,935,0
|
|
20241101,115500,33023943,935,935,935,935,0
|
|
20241101,115400,33023943,935,935,935,935,709
|
|
20241101,115300,32361028,935,935,935,935,628
|
|
20241101,115200,31773848,935,935,935,935,0
|
|
20241101,115100,31773848,935,935,935,935,0
|
|
20241101,115000,31773848,935,935,935,935,0
|
|
20241101,114900,31773848,935,935,935,935,0
|
|
20241101,114800,31773848,935,935,935,935,0
|
|
20241101,114700,31773848,935,935,935,935,0
|
|
20241101,114600,31773848,935,935,935,935,556
|
|
20241101,114500,31253988,929,929,929,929,0
|
|
20241101,114400,31253988,929,929,929,929,0
|
|
20241101,114300,31253988,929,929,929,929,0
|
|
20241101,114200,31253988,929,929,929,929,0
|
|
20241101,114100,31253988,929,929,929,929,0
|
|
20241101,114000,31253988,929,929,929,929,0
|
|
20241101,113900,31253988,929,929,929,929,0
|
|
20241101,113800,31253988,929,929,929,929,0
|
|
20241101,113700,31253988,929,929,929,929,0
|
|
20241101,113600,31253988,929,929,929,929,0
|
|
20241101,113500,31253988,929,929,929,929,1200
|
|
20241101,113400,30139188,935,935,935,935,0
|
|
20241101,113300,30139188,935,935,935,935,0
|
|
20241101,113200,30139188,935,935,935,935,0
|
|
20241101,113100,30139188,935,935,935,935,0
|
|
20241101,113000,30139188,935,935,935,935,0
|
|
20241101,112900,30139188,935,935,935,935,0
|
|
20241101,112800,30139188,935,935,935,935,2475
|
|
20241101,112700,27825063,929,929,929,929,0
|
|
20241101,112600,27825063,929,930,930,929,500
|
|
20241101,112500,27360510,937,937,937,937,0
|
|
20241101,112400,27360510,937,937,937,937,556
|
|
20241101,112300,26839538,931,931,931,931,0
|
|
20241101,112200,26839538,931,931,931,931,0
|
|
20241101,112100,26839538,931,931,931,931,0
|
|
20241101,112000,26839538,931,931,931,931,1
|
|
20241101,111900,26838607,931,931,931,931,0
|
|
20241101,111800,26838607,931,932,932,931,251
|
|
20241101,111700,26604875,941,941,941,941,0
|
|
20241101,111600,26604875,941,941,941,941,763
|
|
20241101,111500,25886892,943,943,943,943,0
|
|
20241101,111400,25886892,943,943,943,943,0
|
|
20241101,111300,25886892,943,943,943,943,0
|
|
20241101,111200,25886892,943,943,943,943,0
|
|
20241101,111100,25886892,943,943,943,943,0
|
|
20241101,111000,25886892,943,943,943,943,623
|
|
20241101,110900,25299403,944,944,944,944,0
|
|
20241101,110800,25299403,944,944,944,944,415
|
|
20241101,110700,24907643,944,944,944,944,0
|
|
20241101,110600,24907643,944,944,944,944,0
|
|
20241101,110500,24907643,944,944,944,944,0
|
|
20241101,110400,24907643,944,944,944,944,500
|
|
20241101,110300,24435643,943,943,943,943,0
|
|
20241101,110200,24435643,943,943,943,943,1
|
|
20241101,110100,24434700,943,943,943,943,0
|
|
20241101,110000,24434700,943,943,943,943,0
|
|
20241101,105900,24434700,943,943,943,943,384
|
|
20241101,105800,24072588,942,942,942,942,0
|
|
20241101,105700,24072588,942,941,942,941,198
|
|
20241101,105600,23886097,930,930,930,930,0
|
|
20241101,105500,23886097,930,930,930,930,0
|
|
20241101,105400,23886097,930,930,930,930,0
|
|
20241101,105300,23886097,930,930,930,930,0
|
|
20241101,105200,23886097,930,930,930,930,0
|
|
20241101,105100,23886097,930,931,931,930,76
|
|
20241101,105000,23815392,942,940,942,940,834
|
|
20241101,104900,23029940,940,940,940,940,0
|
|
20241101,104800,23029940,940,940,940,940,0
|
|
20241101,104700,23029940,940,940,940,940,0
|
|
20241101,104600,23029940,940,940,940,940,0
|
|
20241101,104500,23029940,940,940,940,940,400
|
|
20241101,104400,22653940,940,940,940,940,0
|
|
20241101,104300,22653940,940,939,940,939,916
|
|
20241101,104200,21792903,939,939,939,939,0
|
|
20241101,104100,21792903,939,939,939,939,0
|
|
20241101,104000,21792903,939,939,939,939,0
|
|
20241101,103900,21792903,939,939,939,939,0
|
|
20241101,103800,21792903,939,939,939,939,516
|
|
20241101,103700,21308379,939,939,939,939,5
|
|
20241101,103600,21303684,940,940,940,940,0
|
|
20241101,103500,21303684,940,940,940,940,500
|
|
20241101,103400,20833684,939,939,939,939,176
|
|
20241101,103300,20668420,939,939,939,939,0
|
|
20241101,103200,20668420,939,937,939,937,505
|
|
20241101,103100,20194281,937,937,937,937,2
|
|
20241101,103000,20192407,939,939,939,939,552
|
|
20241101,102900,19674079,939,939,939,939,4448
|
|
20241101,102800,15497407,938,938,938,938,0
|
|
20241101,102700,15497407,938,938,938,938,500
|
|
20241101,102600,15028407,934,934,934,934,0
|
|
20241101,102500,15028407,934,934,934,934,0
|
|
20241101,102400,15028407,934,933,934,933,449
|
|
20241101,102300,14609064,934,934,934,934,0
|
|
20241101,102200,14609064,934,934,934,934,0
|
|
20241101,102100,14609064,934,934,934,934,0
|
|
20241101,102000,14609064,934,933,934,933,674
|
|
20241101,101900,13979648,933,933,933,933,100
|
|
20241101,101800,13886348,933,933,933,933,100
|
|
20241101,101700,13793048,933,933,933,933,482
|
|
20241101,101600,13343342,933,933,933,933,500
|
|
20241101,101500,12876842,932,932,932,932,28
|
|
20241101,101400,12850746,932,932,932,932,0
|
|
20241101,101300,12850746,932,932,932,932,464
|
|
20241101,101200,12418298,926,926,926,926,1
|
|
20241101,101100,12417372,926,926,926,926,0
|
|
20241101,101000,12417372,926,925,926,925,2
|
|
20241101,100900,12415521,932,919,932,917,1190
|
|
20241101,100800,11323820,933,933,933,933,0
|
|
20241101,100700,11323820,933,933,933,933,0
|
|
20241101,100600,11323820,933,932,933,932,599
|
|
20241101,100500,10765052,933,932,933,932,286
|
|
20241101,100400,10498400,932,932,932,932,99
|
|
20241101,100300,10406132,932,935,935,932,352
|
|
20241101,100200,10077617,935,935,935,935,314
|
|
20241101,100100,9784027,936,936,936,936,46
|
|
20241101,100000,9740971,924,924,924,924,852
|
|
20241101,095900,8953723,924,924,924,924,0
|
|
20241101,095800,8953723,924,924,924,924,0
|
|
20241101,095700,8953723,924,924,924,924,0
|
|
20241101,095600,8953723,924,924,924,924,0
|
|
20241101,095500,8953723,924,924,924,924,2
|
|
20241101,095400,8951875,924,924,924,924,270
|
|
20241101,095300,8702395,916,916,916,916,100
|
|
20241101,095200,8610795,924,924,924,924,0
|
|
20241101,095100,8610795,924,924,924,924,0
|
|
20241101,095000,8610795,924,924,924,924,0
|
|
20241101,094900,8610795,924,924,924,924,100
|
|
20241101,094800,8518395,924,924,924,924,0
|
|
20241101,094700,8518395,924,921,924,912,3510
|
|
20241101,094600,5304684,924,922,924,921,89
|
|
20241101,094500,5222710,924,924,924,924,1
|
|
20241101,094400,5221786,923,923,923,923,0
|
|
20241101,094300,5221786,923,924,924,923,164
|
|
20241101,094200,5070251,924,924,924,924,0
|
|
20241101,094100,5070251,924,924,924,924,0
|
|
20241101,094000,5070251,924,924,924,924,0
|
|
20241101,093900,5070251,924,926,926,924,3
|
|
20241101,093800,5067476,927,927,927,927,0
|
|
20241101,093700,5067476,927,927,927,927,0
|
|
20241101,093600,5067476,927,927,927,927,0
|
|
20241101,093500,5067476,927,927,927,927,0
|
|
20241101,093400,5067476,927,927,927,927,0
|
|
20241101,093300,5067476,927,927,927,927,0
|
|
20241101,093200,5067476,927,927,927,927,0
|
|
20241101,093100,5067476,927,927,927,927,0
|
|
20241101,093000,5067476,927,927,927,927,0
|
|
20241101,092900,5067476,927,927,927,927,100
|
|
20241101,092800,4974776,927,927,927,927,0
|
|
20241101,092700,4974776,927,927,927,927,0
|
|
20241101,092600,4974776,927,927,927,927,1
|
|
20241101,092500,4973849,921,921,921,921,0
|
|
20241101,092400,4973849,921,921,921,921,9
|
|
20241101,092300,4965560,928,928,928,928,207
|
|
20241101,092200,4773464,928,928,928,928,1000
|
|
20241101,092100,3845464,928,928,928,928,1
|
|
20241101,092000,3844536,928,928,928,928,0
|
|
20241101,091900,3844536,928,928,928,928,300
|
|
20241101,091800,3566136,929,929,929,929,14
|
|
20241101,091700,3553130,934,934,934,934,0
|
|
20241101,091600,3553130,934,934,934,934,0
|
|
20241101,091500,3553130,934,919,934,919,203
|
|
20241101,091400,3366558,919,919,919,919,150
|
|
20241101,091300,3228708,938,938,938,938,0
|
|
20241101,091200,3228708,938,934,938,934,150
|
|
20241101,091100,3088604,918,929,929,918,103
|
|
20241101,091000,2994017,929,929,929,929,1184
|
|
20241101,090900,1894081,929,919,929,919,520
|
|
20241101,090800,1416191,919,919,919,919,231
|
|
20241101,090700,1203902,919,919,919,919,250
|
|
20241101,090600,974152,926,926,926,926,0
|
|
20241101,090500,974152,926,926,926,926,0
|
|
20241101,090400,974152,926,926,926,926,0
|
|
20241101,090300,974152,926,926,926,926,0
|
|
20241101,090200,974152,926,926,926,926,0
|
|
20241101,090100,974152,926,926,926,926,0
|
|
20241101,090000,974152,926,926,926,926,1052
|