717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,205400,399740606,940,940,940,940,11542
|
|
20241104,205300,399740606,940,940,940,940,0
|
|
20241104,205200,399740606,940,940,940,940,0
|
|
20241104,205100,399740606,940,940,940,940,0
|
|
20241104,205000,399740606,940,940,940,940,0
|
|
20241104,204900,399740606,940,940,940,940,0
|
|
20241104,204800,399740606,940,940,940,940,0
|
|
20241104,204700,399740606,940,940,940,940,0
|
|
20241104,204600,399740606,940,940,940,940,0
|
|
20241104,204500,399740606,940,940,940,940,0
|
|
20241104,204400,399740606,940,940,940,940,0
|
|
20241104,204300,399740606,940,940,940,940,0
|
|
20241104,204200,399740606,940,940,940,940,0
|
|
20241104,204100,399740606,940,940,940,940,0
|
|
20241104,204000,399740606,940,940,940,940,0
|
|
20241104,203900,399740606,940,940,940,940,0
|
|
20241104,203800,399740606,940,940,940,940,0
|
|
20241104,203700,399740606,940,940,940,940,0
|
|
20241104,203600,399740606,940,940,940,940,0
|
|
20241104,203500,399740606,940,940,940,940,0
|
|
20241104,203400,399740606,940,940,940,940,0
|
|
20241104,203300,399740606,940,940,940,940,0
|
|
20241104,203200,399740606,940,940,940,940,0
|
|
20241104,203100,399740606,940,940,940,940,0
|
|
20241104,203000,399740606,940,940,940,940,0
|
|
20241104,202900,399740606,940,940,940,940,0
|
|
20241104,202800,399740606,940,940,940,940,0
|
|
20241104,202700,399740606,940,940,940,940,0
|
|
20241104,202600,399740606,940,940,940,940,0
|
|
20241104,202500,399740606,940,940,940,940,0
|
|
20241104,202400,399740606,940,940,940,940,11542
|
|
20241104,202300,399740606,940,940,940,940,0
|
|
20241104,202200,399740606,940,940,940,940,0
|
|
20241104,202100,399740606,940,940,940,940,0
|
|
20241104,202000,399740606,940,940,940,940,0
|
|
20241104,201900,399740606,940,940,940,940,0
|
|
20241104,201800,399740606,940,940,940,940,0
|
|
20241104,201700,399740606,940,940,940,940,0
|
|
20241104,201600,399740606,940,940,940,940,0
|
|
20241104,201500,399740606,940,940,940,940,0
|
|
20241104,201400,399740606,940,940,940,940,0
|
|
20241104,201300,399740606,940,940,940,940,0
|
|
20241104,201200,399740606,940,940,940,940,0
|
|
20241104,201100,399740606,940,940,940,940,0
|
|
20241104,201000,399740606,940,940,940,940,0
|
|
20241104,200900,399740606,940,940,940,940,0
|
|
20241104,200800,399740606,940,940,940,940,0
|
|
20241104,200700,399740606,940,940,940,940,0
|
|
20241104,200600,399740606,940,940,940,940,0
|
|
20241104,200500,399740606,940,940,940,940,0
|
|
20241104,200400,399740606,940,940,940,940,0
|
|
20241104,200300,399740606,940,940,940,940,0
|
|
20241104,200200,399740606,940,940,940,940,0
|
|
20241104,200100,399740606,940,940,940,940,0
|
|
20241104,200000,399740606,940,940,940,940,0
|
|
20241104,195900,399740606,940,940,940,940,0
|
|
20241104,195800,399740606,940,940,940,940,0
|
|
20241104,195700,399740606,940,940,940,940,0
|
|
20241104,195600,399740606,940,940,940,940,0
|
|
20241104,195500,399740606,940,940,940,940,0
|
|
20241104,195400,399740606,940,940,940,940,11542
|
|
20241104,195300,399740606,940,940,940,940,0
|
|
20241104,195200,399740606,940,940,940,940,0
|
|
20241104,195100,399740606,940,940,940,940,0
|
|
20241104,195000,399740606,940,940,940,940,0
|
|
20241104,194900,399740606,940,940,940,940,0
|
|
20241104,194800,399740606,940,940,940,940,0
|
|
20241104,194700,399740606,940,940,940,940,0
|
|
20241104,194600,399740606,940,940,940,940,0
|
|
20241104,194500,399740606,940,940,940,940,0
|
|
20241104,194400,399740606,940,940,940,940,0
|
|
20241104,194300,399740606,940,940,940,940,0
|
|
20241104,194200,399740606,940,940,940,940,0
|
|
20241104,194100,399740606,940,940,940,940,0
|
|
20241104,194000,399740606,940,940,940,940,0
|
|
20241104,193900,399740606,940,940,940,940,0
|
|
20241104,193800,399740606,940,940,940,940,0
|
|
20241104,193700,399740606,940,940,940,940,0
|
|
20241104,193600,399740606,940,940,940,940,0
|
|
20241104,193500,399740606,940,940,940,940,0
|
|
20241104,193400,399740606,940,940,940,940,0
|
|
20241104,193300,399740606,940,940,940,940,0
|
|
20241104,193200,399740606,940,940,940,940,0
|
|
20241104,193100,399740606,940,940,940,940,0
|
|
20241104,193000,399740606,940,940,940,940,0
|
|
20241104,192900,399740606,940,940,940,940,0
|
|
20241104,192800,399740606,940,940,940,940,0
|
|
20241104,192700,399740606,940,940,940,940,0
|
|
20241104,192600,399740606,940,940,940,940,0
|
|
20241104,192500,399740606,940,940,940,940,0
|
|
20241104,192400,399740606,940,940,940,940,11542
|
|
20241104,192300,399740606,940,940,940,940,0
|
|
20241104,192200,399740606,940,940,940,940,0
|
|
20241104,192100,399740606,940,940,940,940,0
|
|
20241104,192000,399740606,940,940,940,940,0
|
|
20241104,191900,399740606,940,940,940,940,0
|
|
20241104,191800,399740606,940,940,940,940,0
|
|
20241104,191700,399740606,940,940,940,940,0
|
|
20241104,191600,399740606,940,940,940,940,0
|
|
20241104,191500,399740606,940,940,940,940,0
|
|
20241104,191400,399740606,940,940,940,940,0
|
|
20241104,191300,399740606,940,940,940,940,0
|
|
20241104,191200,399740606,940,940,940,940,0
|
|
20241104,191100,399740606,940,940,940,940,0
|
|
20241104,191000,399740606,940,940,940,940,0
|
|
20241104,190900,399740606,940,940,940,940,0
|
|
20241104,190800,399740606,940,940,940,940,0
|
|
20241104,190700,399740606,940,940,940,940,0
|
|
20241104,190600,399740606,940,940,940,940,0
|
|
20241104,190500,399740606,940,940,940,940,0
|
|
20241104,190400,399740606,940,940,940,940,0
|
|
20241104,190300,399740606,940,940,940,940,0
|
|
20241104,190200,399740606,940,940,940,940,0
|
|
20241104,190100,399740606,940,940,940,940,0
|
|
20241104,190000,399740606,940,940,940,940,0
|
|
20241104,185900,399740606,940,940,940,940,0
|
|
20241104,185800,399740606,940,940,940,940,0
|
|
20241104,185700,399740606,940,940,940,940,0
|
|
20241104,185600,399740606,940,940,940,940,0
|
|
20241104,185500,399740606,940,940,940,940,0
|
|
20241104,185400,399740606,940,940,940,940,11542
|
|
20241104,185300,399740606,940,940,940,940,0
|
|
20241104,185200,399740606,940,940,940,940,0
|
|
20241104,185100,399740606,940,940,940,940,0
|
|
20241104,185000,399740606,940,940,940,940,0
|
|
20241104,184900,399740606,940,940,940,940,0
|
|
20241104,184800,399740606,940,940,940,940,0
|
|
20241104,184700,399740606,940,940,940,940,0
|
|
20241104,184600,399740606,940,940,940,940,0
|
|
20241104,184500,399740606,940,940,940,940,0
|
|
20241104,184400,399740606,940,940,940,940,0
|
|
20241104,184300,399740606,940,940,940,940,0
|
|
20241104,184200,399740606,940,940,940,940,0
|
|
20241104,184100,399740606,940,940,940,940,0
|
|
20241104,184000,399740606,940,940,940,940,0
|
|
20241104,183900,399740606,940,940,940,940,0
|
|
20241104,183800,399740606,940,940,940,940,0
|
|
20241104,183700,399740606,940,940,940,940,0
|
|
20241104,183600,399740606,940,940,940,940,0
|
|
20241104,183500,399740606,940,940,940,940,0
|
|
20241104,183400,399740606,940,940,940,940,0
|
|
20241104,183300,399740606,940,940,940,940,0
|
|
20241104,183200,399740606,940,940,940,940,0
|
|
20241104,183100,399740606,940,940,940,940,0
|
|
20241104,183000,399740606,940,940,940,940,0
|
|
20241104,182900,399740606,940,940,940,940,0
|
|
20241104,182800,399740606,940,940,940,940,0
|
|
20241104,182700,399740606,940,940,940,940,0
|
|
20241104,182600,399740606,940,940,940,940,0
|
|
20241104,182500,399740606,940,940,940,940,0
|
|
20241104,182400,399740606,940,940,940,940,11542
|
|
20241104,182300,399740606,940,940,940,940,0
|
|
20241104,182200,399740606,940,940,940,940,0
|
|
20241104,182100,399740606,940,940,940,940,0
|
|
20241104,182000,399740606,940,940,940,940,0
|
|
20241104,181900,399740606,940,940,940,940,0
|
|
20241104,181800,399740606,940,940,940,940,0
|
|
20241104,181700,399740606,940,940,940,940,0
|
|
20241104,181600,399740606,940,940,940,940,0
|
|
20241104,181500,399740606,940,940,940,940,0
|
|
20241104,181400,399740606,940,940,940,940,0
|
|
20241104,181300,399740606,940,940,940,940,0
|
|
20241104,181200,399740606,940,940,940,940,0
|
|
20241104,181100,399740606,940,940,940,940,0
|
|
20241104,181000,399740606,940,940,940,940,0
|
|
20241104,180900,399740606,940,940,940,940,0
|
|
20241104,180800,399740606,940,940,940,940,0
|
|
20241104,180700,399740606,940,940,940,940,0
|
|
20241104,180600,399740606,940,940,940,940,0
|
|
20241104,180500,399740606,940,940,940,940,0
|
|
20241104,180400,399740606,940,940,940,940,0
|
|
20241104,180300,399740606,940,940,940,940,0
|
|
20241104,180200,399740606,940,940,940,940,0
|
|
20241104,180100,399740606,940,940,940,940,0
|
|
20241104,180000,399740606,940,940,940,940,0
|
|
20241104,175900,399740606,940,940,940,940,0
|
|
20241104,175800,399740606,940,940,940,940,0
|
|
20241104,175700,399740606,940,940,940,940,0
|
|
20241104,175600,399740606,940,940,940,940,0
|
|
20241104,175500,399740606,940,940,940,940,0
|
|
20241104,175400,399740606,940,940,940,940,11542
|
|
20241104,175300,399740606,940,940,940,940,0
|
|
20241104,175200,399740606,940,940,940,940,0
|
|
20241104,175100,399740606,940,940,940,940,0
|
|
20241104,175000,399740606,940,940,940,940,0
|
|
20241104,174900,399740606,940,940,940,940,0
|
|
20241104,174800,399740606,940,940,940,940,0
|
|
20241104,174700,399740606,940,940,940,940,0
|
|
20241104,174600,399740606,940,940,940,940,0
|
|
20241104,174500,399740606,940,940,940,940,0
|
|
20241104,174400,399740606,940,940,940,940,0
|
|
20241104,174300,399740606,940,940,940,940,0
|
|
20241104,174200,399740606,940,940,940,940,0
|
|
20241104,174100,399740606,940,940,940,940,0
|
|
20241104,174000,399740606,940,940,940,940,0
|
|
20241104,173900,399740606,940,940,940,940,0
|
|
20241104,173800,399740606,940,940,940,940,0
|
|
20241104,173700,399740606,940,940,940,940,0
|
|
20241104,173600,399740606,940,940,940,940,0
|
|
20241104,173500,399740606,940,940,940,940,0
|
|
20241104,173400,399740606,940,940,940,940,0
|
|
20241104,173300,399740606,940,940,940,940,0
|
|
20241104,173200,399740606,940,940,940,940,0
|
|
20241104,173100,399740606,940,940,940,940,0
|
|
20241104,173000,399740606,940,940,940,940,0
|
|
20241104,172900,399740606,940,940,940,940,0
|
|
20241104,172800,399740606,940,940,940,940,0
|
|
20241104,172700,399740606,940,940,940,940,0
|
|
20241104,172600,399740606,940,940,940,940,0
|
|
20241104,172500,399740606,940,940,940,940,0
|
|
20241104,172400,399740606,940,940,940,940,11542
|
|
20241104,172300,399740606,940,940,940,940,0
|
|
20241104,172200,399740606,940,940,940,940,0
|
|
20241104,172100,399740606,940,940,940,940,0
|
|
20241104,172000,399740606,940,940,940,940,0
|
|
20241104,171900,399740606,940,940,940,940,0
|
|
20241104,171800,399740606,940,940,940,940,0
|
|
20241104,171700,399740606,940,940,940,940,0
|
|
20241104,171600,399740606,940,940,940,940,0
|
|
20241104,171500,399740606,940,940,940,940,0
|
|
20241104,171400,399740606,940,940,940,940,0
|
|
20241104,171300,399740606,940,940,940,940,0
|
|
20241104,171200,399740606,940,940,940,940,0
|
|
20241104,171100,399740606,940,940,940,940,0
|
|
20241104,171000,399740606,940,940,940,940,0
|
|
20241104,170900,399740606,940,940,940,940,0
|
|
20241104,170800,399740606,940,940,940,940,0
|
|
20241104,170700,399740606,940,940,940,940,0
|
|
20241104,170600,399740606,940,940,940,940,0
|
|
20241104,170500,399740606,940,940,940,940,0
|
|
20241104,170400,399740606,940,940,940,940,0
|
|
20241104,170300,399740606,940,940,940,940,0
|
|
20241104,170200,399740606,940,940,940,940,0
|
|
20241104,170100,399740606,940,940,940,940,0
|
|
20241104,170000,399740606,940,940,940,940,0
|
|
20241104,165900,399740606,940,940,940,940,0
|
|
20241104,165800,399740606,940,940,940,940,0
|
|
20241104,165700,399740606,940,940,940,940,0
|
|
20241104,165600,399740606,940,940,940,940,0
|
|
20241104,165500,399740606,940,940,940,940,0
|
|
20241104,165400,399740606,940,940,940,940,11542
|
|
20241104,165300,399740606,940,940,940,940,0
|
|
20241104,165200,399740606,940,940,940,940,0
|
|
20241104,165100,399740606,940,940,940,940,0
|
|
20241104,165000,399740606,940,940,940,940,0
|
|
20241104,164900,399740606,940,940,940,940,0
|
|
20241104,164800,399740606,940,940,940,940,0
|
|
20241104,164700,399740606,940,940,940,940,0
|
|
20241104,164600,399740606,940,940,940,940,0
|
|
20241104,164500,399740606,940,940,940,940,0
|
|
20241104,164400,399740606,940,940,940,940,0
|
|
20241104,164300,399740606,940,940,940,940,0
|
|
20241104,164200,399740606,940,940,940,940,0
|
|
20241104,164100,399740606,940,940,940,940,0
|
|
20241104,164000,399740606,940,940,940,940,0
|
|
20241104,163900,399740606,940,940,940,940,0
|
|
20241104,163800,399740606,940,940,940,940,0
|
|
20241104,163700,399740606,940,940,940,940,0
|
|
20241104,163600,399740606,940,940,940,940,0
|
|
20241104,163500,399740606,940,940,940,940,0
|
|
20241104,163400,399740606,940,940,940,940,0
|
|
20241104,163300,399740606,940,940,940,940,0
|
|
20241104,163200,399740606,940,940,940,940,0
|
|
20241104,163100,399740606,940,940,940,940,0
|
|
20241104,163000,399740606,940,940,940,940,0
|
|
20241104,162900,399740606,940,940,940,940,0
|
|
20241104,162800,399740606,940,940,940,940,0
|
|
20241104,162700,399740606,940,940,940,940,0
|
|
20241104,162600,399740606,940,940,940,940,0
|
|
20241104,162500,399740606,940,940,940,940,0
|
|
20241104,162400,399740606,940,940,940,940,11542
|
|
20241104,162300,399740606,940,940,940,940,0
|
|
20241104,162200,399740606,940,940,940,940,0
|
|
20241104,162100,399740606,940,940,940,940,0
|
|
20241104,162000,399740606,940,940,940,940,0
|
|
20241104,161900,399740606,940,940,940,940,0
|
|
20241104,161800,399740606,940,940,940,940,0
|
|
20241104,161700,399740606,940,940,940,940,0
|
|
20241104,161600,399740606,940,940,940,940,0
|
|
20241104,161500,399740606,940,940,940,940,0
|
|
20241104,161400,399740606,940,940,940,940,0
|
|
20241104,161300,399740606,940,940,940,940,0
|
|
20241104,161200,399740606,940,940,940,940,0
|
|
20241104,161100,399740606,940,940,940,940,0
|
|
20241104,161000,399740606,940,940,940,940,0
|
|
20241104,160900,399740606,940,940,940,940,0
|
|
20241104,160800,399740606,940,940,940,940,0
|
|
20241104,160700,399740606,940,940,940,940,0
|
|
20241104,160600,399740606,940,940,940,940,0
|
|
20241104,160500,399740606,940,940,940,940,0
|
|
20241104,160400,399740606,940,940,940,940,0
|
|
20241104,160300,399740606,940,940,940,940,0
|
|
20241104,160200,399740606,940,940,940,940,0
|
|
20241104,160100,399740606,940,940,940,940,0
|
|
20241104,160000,399740606,940,940,940,940,0
|
|
20241104,155900,399740606,940,940,940,940,0
|
|
20241104,155800,399740606,940,940,940,940,0
|
|
20241104,155700,399740606,940,940,940,940,0
|
|
20241104,155600,399740606,940,940,940,940,0
|
|
20241104,155500,399740606,940,940,940,940,0
|
|
20241104,155400,399740606,940,940,940,940,11542
|
|
20241104,155300,399740606,940,940,940,940,0
|
|
20241104,155200,399740606,940,940,940,940,0
|
|
20241104,155100,399740606,940,940,940,940,0
|
|
20241104,155000,399740606,940,940,940,940,0
|
|
20241104,154900,399740606,940,940,940,940,0
|
|
20241104,154800,399740606,940,940,940,940,0
|
|
20241104,154700,399740606,940,940,940,940,0
|
|
20241104,154600,399740606,940,940,940,940,0
|
|
20241104,154500,399740606,940,940,940,940,0
|
|
20241104,154400,399740606,940,940,940,940,0
|
|
20241104,154300,399740606,940,940,940,940,0
|
|
20241104,154200,399740606,940,940,940,940,0
|
|
20241104,154100,399740606,940,940,940,940,0
|
|
20241104,154000,399740606,940,940,940,940,0
|
|
20241104,153900,399740606,940,940,940,940,0
|
|
20241104,153800,399740606,940,940,940,940,0
|
|
20241104,153700,399740606,940,940,940,940,0
|
|
20241104,153600,399740606,940,940,940,940,0
|
|
20241104,153500,399740606,940,940,940,940,0
|
|
20241104,153400,399740606,940,940,940,940,0
|
|
20241104,153300,399740606,940,940,940,940,0
|
|
20241104,153200,399740606,940,940,940,940,0
|
|
20241104,153100,399740606,940,940,940,940,0
|
|
20241104,153000,399740606,940,940,940,940,11542
|
|
20241104,152900,388891126,946,946,946,946,0
|
|
20241104,152800,388891126,946,946,946,946,0
|
|
20241104,152700,388891126,946,946,946,946,0
|
|
20241104,152600,388891126,946,946,946,946,0
|
|
20241104,152500,388891126,946,946,946,946,0
|
|
20241104,152400,388891126,946,946,946,946,0
|
|
20241104,152300,388891126,946,946,946,946,0
|
|
20241104,152200,388891126,946,946,946,946,0
|
|
20241104,152100,388891126,946,946,946,946,0
|
|
20241104,152000,388891126,946,946,946,946,0
|
|
20241104,151900,388891126,946,942,946,939,8076
|
|
20241104,151800,381299545,942,942,942,942,1900
|
|
20241104,151700,379509745,942,944,948,942,8668
|
|
20241104,151600,371325957,949,950,950,949,540
|
|
20241104,151500,370813267,947,947,947,947,500
|
|
20241104,151400,370339767,944,947,947,944,1499
|
|
20241104,151300,368923157,947,947,949,947,2739
|
|
20241104,151200,366328518,948,947,948,947,328
|
|
20241104,151100,366017796,945,945,948,945,585
|
|
20241104,151000,365464326,951,944,951,943,789
|
|
20241104,150900,364719135,944,944,944,944,0
|
|
20241104,150800,364719135,944,944,944,944,102
|
|
20241104,150700,364622847,944,945,950,944,1172
|
|
20241104,150600,363515353,946,946,946,946,300
|
|
20241104,150500,363231553,952,946,952,946,649
|
|
20241104,150400,362617593,945,944,945,944,503
|
|
20241104,150300,362142356,946,946,946,944,1361
|
|
20241104,150200,360856568,944,944,944,944,3025
|
|
20241104,150100,358000968,948,948,948,948,0
|
|
20241104,150000,358000968,948,948,948,948,619
|
|
20241104,145900,357414156,953,953,953,953,2
|
|
20241104,145800,357412250,951,951,951,951,0
|
|
20241104,145700,357412250,951,951,951,951,100
|
|
20241104,145600,357317150,945,946,946,945,6
|
|
20241104,145500,357311479,954,954,954,954,0
|
|
20241104,145400,357311479,954,948,954,945,1538
|
|
20241104,145300,355849650,948,950,950,942,4389
|
|
20241104,145200,351710930,950,945,950,945,1393
|
|
20241104,145100,350392795,950,950,950,950,1
|
|
20241104,145000,350391845,951,951,951,951,1
|
|
20241104,144900,350390894,952,952,952,952,1
|
|
20241104,144800,350389942,951,952,952,951,2
|
|
20241104,144700,350388039,944,951,954,944,1197
|
|
20241104,144600,349256404,948,953,953,943,2036
|
|
20241104,144500,347330123,945,952,953,943,6047
|
|
20241104,144400,341615852,944,957,957,943,10214
|
|
20241104,144300,331895936,958,961,961,958,71
|
|
20241104,144200,331827858,963,958,963,957,2667
|
|
20241104,144100,329270895,958,958,958,958,0
|
|
20241104,144000,329270895,958,967,967,958,513
|
|
20241104,143900,328779169,960,966,966,960,6972
|
|
20241104,143800,322075123,975,973,975,973,4438
|
|
20241104,143700,317756829,975,968,975,965,876
|
|
20241104,143600,316910977,968,969,969,968,6
|
|
20241104,143500,316905164,973,962,981,962,7495
|
|
20241104,143400,309592731,962,966,968,961,404
|
|
20241104,143300,309203966,967,973,973,961,14752
|
|
20241104,143200,294977689,974,986,986,970,10381
|
|
20241104,143100,284841325,986,954,990,954,65134
|
|
20241104,143000,220913163,947,947,947,947,100
|
|
20241104,142900,220818463,954,954,954,954,501
|
|
20241104,142800,220340509,962,963,963,955,3884
|
|
20241104,142700,216619019,963,946,963,946,5175
|
|
20241104,142600,211657002,946,946,946,946,0
|
|
20241104,142500,211657002,946,946,946,946,1
|
|
20241104,142400,211656056,943,943,943,943,0
|
|
20241104,142300,211656056,943,943,943,943,25
|
|
20241104,142200,211632481,943,943,943,943,0
|
|
20241104,142100,211632481,943,943,943,943,0
|
|
20241104,142000,211632481,943,943,943,943,0
|
|
20241104,141900,211632481,943,943,943,943,0
|
|
20241104,141800,211632481,943,943,943,943,0
|
|
20241104,141700,211632481,943,943,943,943,0
|
|
20241104,141600,211632481,943,943,943,943,0
|
|
20241104,141500,211632481,943,943,943,943,0
|
|
20241104,141400,211632481,943,943,943,943,1
|
|
20241104,141300,211631538,943,943,943,943,999
|
|
20241104,141200,210689481,942,942,942,942,0
|
|
20241104,141100,210689481,942,942,942,942,0
|
|
20241104,141000,210689481,942,942,942,942,0
|
|
20241104,140900,210689481,942,942,942,942,0
|
|
20241104,140800,210689481,942,943,943,942,30
|
|
20241104,140700,210661200,942,942,942,942,0
|
|
20241104,140600,210661200,942,942,942,942,0
|
|
20241104,140500,210661200,942,942,942,942,0
|
|
20241104,140400,210661200,942,942,942,942,0
|
|
20241104,140300,210661200,942,943,943,942,524
|
|
20241104,140200,210167562,943,943,943,943,0
|
|
20241104,140100,210167562,943,943,943,943,0
|
|
20241104,140000,210167562,943,945,945,943,700
|
|
20241104,135900,209507013,945,945,945,945,0
|
|
20241104,135800,209507013,945,945,945,945,0
|
|
20241104,135700,209507013,945,945,945,945,0
|
|
20241104,135600,209507013,945,945,945,945,0
|
|
20241104,135500,209507013,945,945,945,945,0
|
|
20241104,135400,209507013,945,946,946,945,810
|
|
20241104,135300,208740765,946,946,946,946,0
|
|
20241104,135200,208740765,946,946,946,946,0
|
|
20241104,135100,208740765,946,946,946,946,0
|
|
20241104,135000,208740765,946,946,946,946,0
|
|
20241104,134900,208740765,946,946,946,946,294
|
|
20241104,134800,208462641,946,946,946,946,1
|
|
20241104,134700,208461695,946,946,946,946,0
|
|
20241104,134600,208461695,946,946,946,946,0
|
|
20241104,134500,208461695,946,946,946,946,1
|
|
20241104,134400,208460749,946,946,946,946,1
|
|
20241104,134300,208459803,946,946,946,946,0
|
|
20241104,134200,208459803,946,946,946,946,703
|
|
20241104,134100,207794765,947,947,947,947,0
|
|
20241104,134000,207794765,947,947,947,947,0
|
|
20241104,133900,207794765,947,947,947,947,0
|
|
20241104,133800,207794765,947,947,947,947,0
|
|
20241104,133700,207794765,947,947,947,947,0
|
|
20241104,133600,207794765,947,947,947,947,0
|
|
20241104,133500,207794765,947,947,947,947,95
|
|
20241104,133400,207704800,947,947,947,947,0
|
|
20241104,133300,207704800,947,947,947,947,1905
|
|
20241104,133200,205900765,947,947,947,947,0
|
|
20241104,133100,205900765,947,947,947,947,0
|
|
20241104,133000,205900765,947,947,947,947,400
|
|
20241104,132900,205521965,947,947,947,947,900
|
|
20241104,132800,204669665,947,947,947,947,0
|
|
20241104,132700,204669665,947,947,947,947,0
|
|
20241104,132600,204669665,947,947,947,947,0
|
|
20241104,132500,204669665,947,947,947,947,200
|
|
20241104,132400,204480265,947,947,947,947,0
|
|
20241104,132300,204480265,947,947,947,947,0
|
|
20241104,132200,204480265,947,947,947,947,0
|
|
20241104,132100,204480265,947,947,947,947,0
|
|
20241104,132000,204480265,947,947,947,947,0
|
|
20241104,131900,204480265,947,947,947,947,0
|
|
20241104,131800,204480265,947,947,947,947,0
|
|
20241104,131700,204480265,947,947,947,947,0
|
|
20241104,131600,204480265,947,947,947,947,0
|
|
20241104,131500,204480265,947,947,947,947,100
|
|
20241104,131400,204385565,950,950,950,950,0
|
|
20241104,131300,204385565,950,950,950,950,1
|
|
20241104,131200,204384615,947,947,947,947,0
|
|
20241104,131100,204384615,947,947,947,947,0
|
|
20241104,131000,204384615,947,947,947,947,0
|
|
20241104,130900,204384615,947,947,947,947,0
|
|
20241104,130800,204384615,947,947,947,947,0
|
|
20241104,130700,204384615,947,947,947,947,0
|
|
20241104,130600,204384615,947,947,947,947,0
|
|
20241104,130500,204384615,947,947,947,947,0
|
|
20241104,130400,204384615,947,947,947,947,219
|
|
20241104,130300,204177222,946,946,946,946,300
|
|
20241104,130200,203893422,942,942,942,942,0
|
|
20241104,130100,203893422,942,946,946,942,10
|
|
20241104,130000,203883992,942,942,942,942,0
|
|
20241104,125900,203883992,942,942,942,942,0
|
|
20241104,125800,203883992,942,942,942,942,0
|
|
20241104,125700,203883992,942,942,942,942,0
|
|
20241104,125600,203883992,942,946,946,942,1662
|
|
20241104,125500,202315227,945,945,945,945,0
|
|
20241104,125400,202315227,945,945,945,945,0
|
|
20241104,125300,202315227,945,945,945,945,2
|
|
20241104,125200,202313337,945,945,945,945,0
|
|
20241104,125100,202313337,945,945,945,945,0
|
|
20241104,125000,202313337,945,945,945,945,0
|
|
20241104,124900,202313337,945,945,945,945,496
|
|
20241104,124800,201844617,946,946,946,946,0
|
|
20241104,124700,201844617,946,946,946,946,4
|
|
20241104,124600,201840833,946,946,946,946,0
|
|
20241104,124500,201840833,946,946,946,946,51
|
|
20241104,124400,201792587,946,946,946,946,99
|
|
20241104,124300,201698933,944,944,944,944,1
|
|
20241104,124200,201697989,946,946,946,946,100
|
|
20241104,124100,201603389,946,946,946,946,1
|
|
20241104,124000,201602443,944,944,944,944,0
|
|
20241104,123900,201602443,944,944,944,944,1
|
|
20241104,123800,201601499,942,942,942,942,1954
|
|
20241104,123700,199760831,944,944,944,944,1906
|
|
20241104,123600,197961567,941,944,944,941,725
|
|
20241104,123500,197279160,944,944,944,944,0
|
|
20241104,123400,197279160,944,944,944,944,0
|
|
20241104,123300,197279160,944,947,947,943,8877
|
|
20241104,123200,188895469,947,948,948,947,1000
|
|
20241104,123100,187948060,948,948,948,948,0
|
|
20241104,123000,187948060,948,948,948,948,0
|
|
20241104,122900,187948060,948,948,948,948,0
|
|
20241104,122800,187948060,948,948,948,948,0
|
|
20241104,122700,187948060,948,948,948,948,598
|
|
20241104,122600,187381156,948,948,948,948,1456
|
|
20241104,122500,186000868,948,949,949,948,30
|
|
20241104,122400,185972426,952,952,952,952,0
|
|
20241104,122300,185972426,952,952,952,952,0
|
|
20241104,122200,185972426,952,952,952,952,0
|
|
20241104,122100,185972426,952,952,952,952,0
|
|
20241104,122000,185972426,952,952,952,952,0
|
|
20241104,121900,185972426,952,952,952,952,0
|
|
20241104,121800,185972426,952,952,952,952,106
|
|
20241104,121700,185871514,948,949,949,948,6087
|
|
20241104,121600,180099510,949,949,949,949,0
|
|
20241104,121500,180099510,949,949,949,949,0
|
|
20241104,121400,180099510,949,949,949,949,0
|
|
20241104,121300,180099510,949,949,949,949,0
|
|
20241104,121200,180099510,949,949,949,949,0
|
|
20241104,121100,180099510,949,949,949,949,0
|
|
20241104,121000,180099510,949,949,949,949,0
|
|
20241104,120900,180099510,949,949,949,949,0
|
|
20241104,120800,180099510,949,950,950,949,1646
|
|
20241104,120700,178536460,951,951,951,951,0
|
|
20241104,120600,178536460,951,951,951,951,909
|
|
20241104,120500,177672001,951,951,951,951,0
|
|
20241104,120400,177672001,951,951,951,951,0
|
|
20241104,120300,177672001,951,951,951,951,0
|
|
20241104,120200,177672001,951,951,951,951,752
|
|
20241104,120100,176956849,950,950,950,950,0
|
|
20241104,120000,176956849,950,950,950,950,300
|
|
20241104,115900,176671849,957,957,957,957,200
|
|
20241104,115800,176480449,950,949,950,949,975
|
|
20241104,115700,175554691,952,958,958,949,13740
|
|
20241104,115600,162480593,958,958,958,958,1
|
|
20241104,115500,162479635,958,958,958,958,0
|
|
20241104,115400,162479635,958,959,959,958,7
|
|
20241104,115300,162472926,960,960,960,960,0
|
|
20241104,115200,162472926,960,960,960,960,0
|
|
20241104,115100,162472926,960,960,960,960,0
|
|
20241104,115000,162472926,960,960,960,960,1
|
|
20241104,114900,162471966,960,960,960,960,680
|
|
20241104,114800,161819166,961,961,961,961,0
|
|
20241104,114700,161819166,961,961,961,961,1001
|
|
20241104,114600,160857205,961,961,961,961,115
|
|
20241104,114500,160746690,960,960,960,960,100
|
|
20241104,114400,160650690,959,959,959,959,1134
|
|
20241104,114300,159563184,959,959,959,959,1
|
|
20241104,114200,159562225,958,958,958,958,0
|
|
20241104,114100,159562225,958,960,963,958,3106
|
|
20241104,114000,156581186,960,960,960,960,180
|
|
20241104,113900,156408386,958,960,960,958,100
|
|
20241104,113800,156312506,965,965,965,965,1
|
|
20241104,113700,156311541,959,959,959,959,2601
|
|
20241104,113600,153817182,959,966,966,959,4573
|
|
20241104,113500,149404237,966,966,966,959,2408
|
|
20241104,113400,147093307,966,967,967,962,1990
|
|
20241104,113300,145176904,966,970,978,966,4343
|
|
20241104,113200,140973797,972,980,985,972,2354
|
|
20241104,113100,138672011,980,980,980,971,9117
|
|
20241104,113000,129747993,981,976,982,967,6447
|
|
20241104,112900,123471541,976,976,976,966,1760
|
|
20241104,112800,121761022,978,981,982,965,12892
|
|
20241104,112700,109281039,983,969,985,965,16941
|
|
20241104,112600,92727137,971,961,971,961,1365
|
|
20241104,112500,91407232,959,959,959,949,1600
|
|
20241104,112400,89881207,962,962,962,961,710
|
|
20241104,112300,89198220,963,964,964,963,104
|
|
20241104,112200,89098067,965,966,966,965,3
|
|
20241104,112100,89095170,967,965,967,963,6
|
|
20241104,112000,89089374,967,965,967,965,1022
|
|
20241104,111900,88101681,965,965,965,965,585
|
|
20241104,111800,87537156,965,966,966,965,5
|
|
20241104,111700,87532328,959,953,959,953,16691
|
|
20241104,111600,71586162,958,965,965,953,4042
|
|
20241104,111500,67699999,961,978,978,961,8647
|
|
20241104,111400,59347616,968,962,990,962,28742
|
|
20241104,111300,31257479,961,954,962,954,6271
|
|
20241104,111200,25238934,955,955,955,955,0
|
|
20241104,111100,25238934,955,944,955,944,4684
|
|
20241104,111000,20790167,943,943,943,943,0
|
|
20241104,110900,20790167,943,943,943,943,0
|
|
20241104,110800,20790167,943,943,943,943,100
|
|
20241104,110700,20695867,939,939,939,939,0
|
|
20241104,110600,20695867,939,939,939,939,81
|
|
20241104,110500,20619808,939,939,939,939,0
|
|
20241104,110400,20619808,939,940,940,939,102
|
|
20241104,110300,20523930,940,940,940,940,1000
|
|
20241104,110200,19583930,940,940,940,940,100
|
|
20241104,110100,19489930,939,939,939,939,0
|
|
20241104,110000,19489930,939,939,939,939,0
|
|
20241104,105900,19489930,939,939,939,939,0
|
|
20241104,105800,19489930,939,939,939,939,0
|
|
20241104,105700,19489930,939,939,939,939,0
|
|
20241104,105600,19489930,939,939,939,939,0
|
|
20241104,105500,19489930,939,939,939,939,0
|
|
20241104,105400,19489930,939,939,939,939,0
|
|
20241104,105300,19489930,939,939,939,939,0
|
|
20241104,105200,19489930,939,939,939,939,0
|
|
20241104,105100,19489930,939,939,939,939,0
|
|
20241104,105000,19489930,939,939,939,939,0
|
|
20241104,104900,19489930,939,939,939,939,0
|
|
20241104,104800,19489930,939,939,939,939,0
|
|
20241104,104700,19489930,939,939,939,939,0
|
|
20241104,104600,19489930,939,939,939,939,0
|
|
20241104,104500,19489930,939,939,939,939,0
|
|
20241104,104400,19489930,939,939,939,939,418
|
|
20241104,104300,19097428,937,937,937,937,0
|
|
20241104,104200,19097428,937,937,937,937,0
|
|
20241104,104100,19097428,937,937,937,937,0
|
|
20241104,104000,19097428,937,937,937,937,0
|
|
20241104,103900,19097428,937,937,937,937,0
|
|
20241104,103800,19097428,937,937,937,937,0
|
|
20241104,103700,19097428,937,937,937,937,0
|
|
20241104,103600,19097428,937,937,937,937,0
|
|
20241104,103500,19097428,937,937,937,937,0
|
|
20241104,103400,19097428,937,937,937,937,0
|
|
20241104,103300,19097428,937,937,937,937,0
|
|
20241104,103200,19097428,937,937,937,937,0
|
|
20241104,103100,19097428,937,937,937,937,0
|
|
20241104,103000,19097428,937,942,942,937,21
|
|
20241104,102900,19077651,940,940,940,940,2653
|
|
20241104,102800,16583831,940,940,940,940,201
|
|
20241104,102700,16394891,940,940,940,940,0
|
|
20241104,102600,16394891,940,940,940,940,50
|
|
20241104,102500,16347891,940,940,940,940,100
|
|
20241104,102400,16253891,942,942,942,942,0
|
|
20241104,102300,16253891,942,942,942,942,0
|
|
20241104,102200,16253891,942,942,942,942,2
|
|
20241104,102100,16252007,942,942,942,942,0
|
|
20241104,102000,16252007,942,942,942,942,1
|
|
20241104,101900,16251065,942,942,942,942,102
|
|
20241104,101800,16154981,942,942,942,942,0
|
|
20241104,101700,16154981,942,942,942,942,0
|
|
20241104,101600,16154981,942,942,942,942,0
|
|
20241104,101500,16154981,942,942,942,942,58
|
|
20241104,101400,16100345,943,943,943,943,806
|
|
20241104,101300,15340287,940,940,940,940,0
|
|
20241104,101200,15340287,940,940,940,940,0
|
|
20241104,101100,15340287,940,940,940,940,158
|
|
20241104,101000,15191767,940,940,940,940,0
|
|
20241104,100900,15191767,940,940,940,940,499
|
|
20241104,100800,14722707,940,940,940,940,0
|
|
20241104,100700,14722707,940,940,940,940,0
|
|
20241104,100600,14722707,940,940,940,940,0
|
|
20241104,100500,14722707,940,940,940,940,1
|
|
20241104,100400,14721767,936,936,936,936,1
|
|
20241104,100300,14720831,940,940,940,940,0
|
|
20241104,100200,14720831,940,940,940,940,0
|
|
20241104,100100,14720831,940,940,940,940,0
|
|
20241104,100000,14720831,940,940,940,940,0
|
|
20241104,095900,14720831,940,940,940,940,649
|
|
20241104,095800,14110771,940,940,940,940,0
|
|
20241104,095700,14110771,940,940,940,940,0
|
|
20241104,095600,14110771,940,940,940,940,118
|
|
20241104,095500,13999851,940,940,940,940,0
|
|
20241104,095400,13999851,940,940,940,940,0
|
|
20241104,095300,13999851,940,935,940,935,3302
|
|
20241104,095200,10910971,939,939,939,939,380
|
|
20241104,095100,10554151,939,939,939,939,0
|
|
20241104,095000,10554151,939,939,939,939,0
|
|
20241104,094900,10554151,939,939,939,939,0
|
|
20241104,094800,10554151,939,939,939,939,0
|
|
20241104,094700,10554151,939,939,939,939,210
|
|
20241104,094600,10356961,939,938,939,938,201
|
|
20241104,094500,10168422,938,936,939,936,943
|
|
20241104,094400,9284058,935,935,935,935,98
|
|
20241104,094300,9192428,928,928,928,928,0
|
|
20241104,094200,9192428,928,928,928,928,465
|
|
20241104,094100,8760908,936,936,936,936,0
|
|
20241104,094000,8760908,936,937,937,936,922
|
|
20241104,093900,7897004,939,939,939,939,0
|
|
20241104,093800,7897004,939,939,939,939,0
|
|
20241104,093700,7897004,939,939,939,939,0
|
|
20241104,093600,7897004,939,939,939,939,0
|
|
20241104,093500,7897004,939,939,939,939,0
|
|
20241104,093400,7897004,939,939,939,939,500
|
|
20241104,093300,7427504,939,939,939,939,0
|
|
20241104,093200,7427504,939,939,939,939,0
|
|
20241104,093100,7427504,939,939,939,939,0
|
|
20241104,093000,7427504,939,939,939,939,0
|
|
20241104,092900,7427504,939,939,939,939,532
|
|
20241104,092800,6927956,939,939,939,939,0
|
|
20241104,092700,6927956,939,939,939,939,0
|
|
20241104,092600,6927956,939,939,939,939,0
|
|
20241104,092500,6927956,939,939,939,939,503
|
|
20241104,092400,6455639,926,937,937,926,102
|
|
20241104,092300,6360087,937,937,937,937,0
|
|
20241104,092200,6360087,937,937,937,937,466
|
|
20241104,092100,5923445,938,938,938,938,0
|
|
20241104,092000,5923445,938,938,938,938,300
|
|
20241104,091900,5642045,938,938,938,938,0
|
|
20241104,091800,5642045,938,938,938,938,370
|
|
20241104,091700,5294985,939,939,939,939,0
|
|
20241104,091600,5294985,939,939,939,939,430
|
|
20241104,091500,4891215,925,925,925,925,0
|
|
20241104,091400,4891215,925,925,925,925,20
|
|
20241104,091300,4872715,925,925,925,925,0
|
|
20241104,091200,4872715,925,925,925,925,0
|
|
20241104,091100,4872715,925,925,925,925,0
|
|
20241104,091000,4872715,925,926,926,925,1999
|
|
20241104,090900,3021886,935,935,935,935,0
|
|
20241104,090800,3021886,935,935,935,935,533
|
|
20241104,090700,2523531,926,926,926,926,1
|
|
20241104,090600,2522605,926,926,926,926,530
|
|
20241104,090500,2031825,935,935,935,935,0
|
|
20241104,090400,2031825,935,935,935,935,0
|
|
20241104,090300,2031825,935,935,935,935,0
|
|
20241104,090200,2031825,935,935,935,935,0
|
|
20241104,090100,2031825,935,935,935,935,0
|
|
20241104,090000,2031825,935,925,935,925,2195
|