719 lines
31 KiB
CSV
719 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,205600,130092040,959,959,959,959,883
|
|
20241105,205500,130092040,959,959,959,959,0
|
|
20241105,205400,130092040,959,959,959,959,0
|
|
20241105,205300,130092040,959,959,959,959,0
|
|
20241105,205200,130092040,959,959,959,959,0
|
|
20241105,205100,130092040,959,959,959,959,0
|
|
20241105,205000,130092040,959,959,959,959,0
|
|
20241105,204900,130092040,959,959,959,959,0
|
|
20241105,204800,130092040,959,959,959,959,0
|
|
20241105,204700,130092040,959,959,959,959,0
|
|
20241105,204600,130092040,959,959,959,959,0
|
|
20241105,204500,130092040,959,959,959,959,0
|
|
20241105,204400,130092040,959,959,959,959,0
|
|
20241105,204300,130092040,959,959,959,959,0
|
|
20241105,204200,130092040,959,959,959,959,0
|
|
20241105,204100,130092040,959,959,959,959,0
|
|
20241105,204000,130092040,959,959,959,959,0
|
|
20241105,203900,130092040,959,959,959,959,0
|
|
20241105,203800,130092040,959,959,959,959,0
|
|
20241105,203700,130092040,959,959,959,959,0
|
|
20241105,203600,130092040,959,959,959,959,0
|
|
20241105,203500,130092040,959,959,959,959,0
|
|
20241105,203400,130092040,959,959,959,959,0
|
|
20241105,203300,130092040,959,959,959,959,0
|
|
20241105,203200,130092040,959,959,959,959,0
|
|
20241105,203100,130092040,959,959,959,959,0
|
|
20241105,203000,130092040,959,959,959,959,0
|
|
20241105,202900,130092040,959,959,959,959,0
|
|
20241105,202800,130092040,959,959,959,959,0
|
|
20241105,202700,130092040,959,959,959,959,0
|
|
20241105,202600,130092040,959,959,959,959,883
|
|
20241105,202500,130092040,959,959,959,959,0
|
|
20241105,202400,130092040,959,959,959,959,0
|
|
20241105,202300,130092040,959,959,959,959,0
|
|
20241105,202200,130092040,959,959,959,959,0
|
|
20241105,202100,130092040,959,959,959,959,0
|
|
20241105,202000,130092040,959,959,959,959,0
|
|
20241105,201900,130092040,959,959,959,959,0
|
|
20241105,201800,130092040,959,959,959,959,0
|
|
20241105,201700,130092040,959,959,959,959,0
|
|
20241105,201600,130092040,959,959,959,959,0
|
|
20241105,201500,130092040,959,959,959,959,0
|
|
20241105,201400,130092040,959,959,959,959,0
|
|
20241105,201300,130092040,959,959,959,959,0
|
|
20241105,201200,130092040,959,959,959,959,0
|
|
20241105,201100,130092040,959,959,959,959,0
|
|
20241105,201000,130092040,959,959,959,959,0
|
|
20241105,200900,130092040,959,959,959,959,0
|
|
20241105,200800,130092040,959,959,959,959,0
|
|
20241105,200700,130092040,959,959,959,959,0
|
|
20241105,200600,130092040,959,959,959,959,0
|
|
20241105,200500,130092040,959,959,959,959,0
|
|
20241105,200400,130092040,959,959,959,959,0
|
|
20241105,200300,130092040,959,959,959,959,0
|
|
20241105,200200,130092040,959,959,959,959,0
|
|
20241105,200100,130092040,959,959,959,959,0
|
|
20241105,200000,130092040,959,959,959,959,0
|
|
20241105,195900,130092040,959,959,959,959,0
|
|
20241105,195800,130092040,959,959,959,959,0
|
|
20241105,195700,130092040,959,959,959,959,0
|
|
20241105,195600,130092040,959,959,959,959,883
|
|
20241105,195500,130092040,959,959,959,959,0
|
|
20241105,195400,130092040,959,959,959,959,0
|
|
20241105,195300,130092040,959,959,959,959,0
|
|
20241105,195200,130092040,959,959,959,959,0
|
|
20241105,195100,130092040,959,959,959,959,0
|
|
20241105,195000,130092040,959,959,959,959,0
|
|
20241105,194900,130092040,959,959,959,959,0
|
|
20241105,194800,130092040,959,959,959,959,0
|
|
20241105,194700,130092040,959,959,959,959,0
|
|
20241105,194600,130092040,959,959,959,959,0
|
|
20241105,194500,130092040,959,959,959,959,0
|
|
20241105,194400,130092040,959,959,959,959,0
|
|
20241105,194300,130092040,959,959,959,959,0
|
|
20241105,194200,130092040,959,959,959,959,0
|
|
20241105,194100,130092040,959,959,959,959,0
|
|
20241105,194000,130092040,959,959,959,959,0
|
|
20241105,193900,130092040,959,959,959,959,0
|
|
20241105,193800,130092040,959,959,959,959,0
|
|
20241105,193700,130092040,959,959,959,959,0
|
|
20241105,193600,130092040,959,959,959,959,0
|
|
20241105,193500,130092040,959,959,959,959,0
|
|
20241105,193400,130092040,959,959,959,959,0
|
|
20241105,193300,130092040,959,959,959,959,0
|
|
20241105,193200,130092040,959,959,959,959,0
|
|
20241105,193100,130092040,959,959,959,959,0
|
|
20241105,193000,130092040,959,959,959,959,0
|
|
20241105,192900,130092040,959,959,959,959,0
|
|
20241105,192800,130092040,959,959,959,959,0
|
|
20241105,192700,130092040,959,959,959,959,0
|
|
20241105,192600,130092040,959,959,959,959,883
|
|
20241105,192500,130092040,959,959,959,959,0
|
|
20241105,192400,130092040,959,959,959,959,0
|
|
20241105,192300,130092040,959,959,959,959,0
|
|
20241105,192200,130092040,959,959,959,959,0
|
|
20241105,192100,130092040,959,959,959,959,0
|
|
20241105,192000,130092040,959,959,959,959,0
|
|
20241105,191900,130092040,959,959,959,959,0
|
|
20241105,191800,130092040,959,959,959,959,0
|
|
20241105,191700,130092040,959,959,959,959,0
|
|
20241105,191600,130092040,959,959,959,959,0
|
|
20241105,191500,130092040,959,959,959,959,0
|
|
20241105,191400,130092040,959,959,959,959,0
|
|
20241105,191300,130092040,959,959,959,959,0
|
|
20241105,191200,130092040,959,959,959,959,0
|
|
20241105,191100,130092040,959,959,959,959,0
|
|
20241105,191000,130092040,959,959,959,959,0
|
|
20241105,190900,130092040,959,959,959,959,0
|
|
20241105,190800,130092040,959,959,959,959,0
|
|
20241105,190700,130092040,959,959,959,959,0
|
|
20241105,190600,130092040,959,959,959,959,0
|
|
20241105,190500,130092040,959,959,959,959,0
|
|
20241105,190400,130092040,959,959,959,959,0
|
|
20241105,190300,130092040,959,959,959,959,0
|
|
20241105,190200,130092040,959,959,959,959,0
|
|
20241105,190100,130092040,959,959,959,959,0
|
|
20241105,190000,130092040,959,959,959,959,0
|
|
20241105,185900,130092040,959,959,959,959,0
|
|
20241105,185800,130092040,959,959,959,959,0
|
|
20241105,185700,130092040,959,959,959,959,0
|
|
20241105,185600,130092040,959,959,959,959,883
|
|
20241105,185500,130092040,959,959,959,959,0
|
|
20241105,185400,130092040,959,959,959,959,0
|
|
20241105,185300,130092040,959,959,959,959,0
|
|
20241105,185200,130092040,959,959,959,959,0
|
|
20241105,185100,130092040,959,959,959,959,0
|
|
20241105,185000,130092040,959,959,959,959,0
|
|
20241105,184900,130092040,959,959,959,959,0
|
|
20241105,184800,130092040,959,959,959,959,0
|
|
20241105,184700,130092040,959,959,959,959,0
|
|
20241105,184600,130092040,959,959,959,959,0
|
|
20241105,184500,130092040,959,959,959,959,0
|
|
20241105,184400,130092040,959,959,959,959,0
|
|
20241105,184300,130092040,959,959,959,959,0
|
|
20241105,184200,130092040,959,959,959,959,0
|
|
20241105,184100,130092040,959,959,959,959,0
|
|
20241105,184000,130092040,959,959,959,959,0
|
|
20241105,183900,130092040,959,959,959,959,0
|
|
20241105,183800,130092040,959,959,959,959,0
|
|
20241105,183700,130092040,959,959,959,959,0
|
|
20241105,183600,130092040,959,959,959,959,0
|
|
20241105,183500,130092040,959,959,959,959,0
|
|
20241105,183400,130092040,959,959,959,959,0
|
|
20241105,183300,130092040,959,959,959,959,0
|
|
20241105,183200,130092040,959,959,959,959,0
|
|
20241105,183100,130092040,959,959,959,959,0
|
|
20241105,183000,130092040,959,959,959,959,0
|
|
20241105,182900,130092040,959,959,959,959,0
|
|
20241105,182800,130092040,959,959,959,959,0
|
|
20241105,182700,130092040,959,959,959,959,0
|
|
20241105,182600,130092040,959,959,959,959,883
|
|
20241105,182500,130092040,959,959,959,959,0
|
|
20241105,182400,130092040,959,959,959,959,0
|
|
20241105,182300,130092040,959,959,959,959,0
|
|
20241105,182200,130092040,959,959,959,959,0
|
|
20241105,182100,130092040,959,959,959,959,0
|
|
20241105,182000,130092040,959,959,959,959,0
|
|
20241105,181900,130092040,959,959,959,959,0
|
|
20241105,181800,130092040,959,959,959,959,0
|
|
20241105,181700,130092040,959,959,959,959,0
|
|
20241105,181600,130092040,959,959,959,959,0
|
|
20241105,181500,130092040,959,959,959,959,0
|
|
20241105,181400,130092040,959,959,959,959,0
|
|
20241105,181300,130092040,959,959,959,959,0
|
|
20241105,181200,130092040,959,959,959,959,0
|
|
20241105,181100,130092040,959,959,959,959,0
|
|
20241105,181000,130092040,959,959,959,959,0
|
|
20241105,180900,130092040,959,959,959,959,0
|
|
20241105,180800,130092040,959,959,959,959,0
|
|
20241105,180700,130092040,959,959,959,959,0
|
|
20241105,180600,130092040,959,959,959,959,0
|
|
20241105,180500,130092040,959,959,959,959,0
|
|
20241105,180400,130092040,959,959,959,959,0
|
|
20241105,180300,130092040,959,959,959,959,0
|
|
20241105,180200,130092040,959,959,959,959,0
|
|
20241105,180100,130092040,959,959,959,959,0
|
|
20241105,180000,130092040,959,959,959,959,0
|
|
20241105,175900,130092040,959,959,959,959,0
|
|
20241105,175800,130092040,959,959,959,959,0
|
|
20241105,175700,130092040,959,959,959,959,0
|
|
20241105,175600,130092040,959,959,959,959,883
|
|
20241105,175500,130092040,959,959,959,959,0
|
|
20241105,175400,130092040,959,959,959,959,0
|
|
20241105,175300,130092040,959,959,959,959,0
|
|
20241105,175200,130092040,959,959,959,959,0
|
|
20241105,175100,130092040,959,959,959,959,0
|
|
20241105,175000,130092040,959,959,959,959,0
|
|
20241105,174900,130092040,959,959,959,959,0
|
|
20241105,174800,130092040,959,959,959,959,0
|
|
20241105,174700,130092040,959,959,959,959,0
|
|
20241105,174600,130092040,959,959,959,959,0
|
|
20241105,174500,130092040,959,959,959,959,0
|
|
20241105,174400,130092040,959,959,959,959,0
|
|
20241105,174300,130092040,959,959,959,959,0
|
|
20241105,174200,130092040,959,959,959,959,0
|
|
20241105,174100,130092040,959,959,959,959,0
|
|
20241105,174000,130092040,959,959,959,959,0
|
|
20241105,173900,130092040,959,959,959,959,0
|
|
20241105,173800,130092040,959,959,959,959,0
|
|
20241105,173700,130092040,959,959,959,959,0
|
|
20241105,173600,130092040,959,959,959,959,0
|
|
20241105,173500,130092040,959,959,959,959,0
|
|
20241105,173400,130092040,959,959,959,959,0
|
|
20241105,173300,130092040,959,959,959,959,0
|
|
20241105,173200,130092040,959,959,959,959,0
|
|
20241105,173100,130092040,959,959,959,959,0
|
|
20241105,173000,130092040,959,959,959,959,0
|
|
20241105,172900,130092040,959,959,959,959,0
|
|
20241105,172800,130092040,959,959,959,959,0
|
|
20241105,172700,130092040,959,959,959,959,0
|
|
20241105,172600,130092040,959,959,959,959,883
|
|
20241105,172500,130092040,959,959,959,959,0
|
|
20241105,172400,130092040,959,959,959,959,0
|
|
20241105,172300,130092040,959,959,959,959,0
|
|
20241105,172200,130092040,959,959,959,959,0
|
|
20241105,172100,130092040,959,959,959,959,0
|
|
20241105,172000,130092040,959,959,959,959,0
|
|
20241105,171900,130092040,959,959,959,959,0
|
|
20241105,171800,130092040,959,959,959,959,0
|
|
20241105,171700,130092040,959,959,959,959,0
|
|
20241105,171600,130092040,959,959,959,959,0
|
|
20241105,171500,130092040,959,959,959,959,0
|
|
20241105,171400,130092040,959,959,959,959,0
|
|
20241105,171300,130092040,959,959,959,959,0
|
|
20241105,171200,130092040,959,959,959,959,0
|
|
20241105,171100,130092040,959,959,959,959,0
|
|
20241105,171000,130092040,959,959,959,959,0
|
|
20241105,170900,130092040,959,959,959,959,0
|
|
20241105,170800,130092040,959,959,959,959,0
|
|
20241105,170700,130092040,959,959,959,959,0
|
|
20241105,170600,130092040,959,959,959,959,0
|
|
20241105,170500,130092040,959,959,959,959,0
|
|
20241105,170400,130092040,959,959,959,959,0
|
|
20241105,170300,130092040,959,959,959,959,0
|
|
20241105,170200,130092040,959,959,959,959,0
|
|
20241105,170100,130092040,959,959,959,959,0
|
|
20241105,170000,130092040,959,959,959,959,0
|
|
20241105,165900,130092040,959,959,959,959,0
|
|
20241105,165800,130092040,959,959,959,959,0
|
|
20241105,165700,130092040,959,959,959,959,0
|
|
20241105,165600,130092040,959,959,959,959,883
|
|
20241105,165500,130092040,959,959,959,959,0
|
|
20241105,165400,130092040,959,959,959,959,0
|
|
20241105,165300,130092040,959,959,959,959,0
|
|
20241105,165200,130092040,959,959,959,959,0
|
|
20241105,165100,130092040,959,959,959,959,0
|
|
20241105,165000,130092040,959,959,959,959,0
|
|
20241105,164900,130092040,959,959,959,959,0
|
|
20241105,164800,130092040,959,959,959,959,0
|
|
20241105,164700,130092040,959,959,959,959,0
|
|
20241105,164600,130092040,959,959,959,959,0
|
|
20241105,164500,130092040,959,959,959,959,0
|
|
20241105,164400,130092040,959,959,959,959,0
|
|
20241105,164300,130092040,959,959,959,959,0
|
|
20241105,164200,130092040,959,959,959,959,0
|
|
20241105,164100,130092040,959,959,959,959,0
|
|
20241105,164000,130092040,959,959,959,959,0
|
|
20241105,163900,130092040,959,959,959,959,0
|
|
20241105,163800,130092040,959,959,959,959,0
|
|
20241105,163700,130092040,959,959,959,959,0
|
|
20241105,163600,130092040,959,959,959,959,0
|
|
20241105,163500,130092040,959,959,959,959,0
|
|
20241105,163400,130092040,959,959,959,959,0
|
|
20241105,163300,130092040,959,959,959,959,0
|
|
20241105,163200,130092040,959,959,959,959,0
|
|
20241105,163100,130092040,959,959,959,959,0
|
|
20241105,163000,130092040,959,959,959,959,0
|
|
20241105,162900,130092040,959,959,959,959,0
|
|
20241105,162800,130092040,959,959,959,959,0
|
|
20241105,162700,130092040,959,959,959,959,0
|
|
20241105,162600,130092040,959,959,959,959,883
|
|
20241105,162500,130092040,959,959,959,959,0
|
|
20241105,162400,130092040,959,959,959,959,0
|
|
20241105,162300,130092040,959,959,959,959,0
|
|
20241105,162200,130092040,959,959,959,959,0
|
|
20241105,162100,130092040,959,959,959,959,0
|
|
20241105,162000,130092040,959,959,959,959,0
|
|
20241105,161900,130092040,959,959,959,959,0
|
|
20241105,161800,130092040,959,959,959,959,0
|
|
20241105,161700,130092040,959,959,959,959,0
|
|
20241105,161600,130092040,959,959,959,959,0
|
|
20241105,161500,130092040,959,959,959,959,0
|
|
20241105,161400,130092040,959,959,959,959,0
|
|
20241105,161300,130092040,959,959,959,959,0
|
|
20241105,161200,130092040,959,959,959,959,0
|
|
20241105,161100,130092040,959,959,959,959,0
|
|
20241105,161000,130092040,959,959,959,959,0
|
|
20241105,160900,130092040,959,959,959,959,0
|
|
20241105,160800,130092040,959,959,959,959,0
|
|
20241105,160700,130092040,959,959,959,959,0
|
|
20241105,160600,130092040,959,959,959,959,0
|
|
20241105,160500,130092040,959,959,959,959,0
|
|
20241105,160400,130092040,959,959,959,959,0
|
|
20241105,160300,130092040,959,959,959,959,0
|
|
20241105,160200,130092040,959,959,959,959,0
|
|
20241105,160100,130092040,959,959,959,959,0
|
|
20241105,160000,130092040,959,959,959,959,0
|
|
20241105,155900,130092040,959,959,959,959,0
|
|
20241105,155800,130092040,959,959,959,959,0
|
|
20241105,155700,130092040,959,959,959,959,0
|
|
20241105,155600,130092040,959,959,959,959,883
|
|
20241105,155500,130092040,959,959,959,959,0
|
|
20241105,155400,130092040,959,959,959,959,0
|
|
20241105,155300,130092040,959,959,959,959,0
|
|
20241105,155200,130092040,959,959,959,959,0
|
|
20241105,155100,130092040,959,959,959,959,0
|
|
20241105,155000,130092040,959,959,959,959,0
|
|
20241105,154900,130092040,959,959,959,959,0
|
|
20241105,154800,130092040,959,959,959,959,0
|
|
20241105,154700,130092040,959,959,959,959,0
|
|
20241105,154600,130092040,959,959,959,959,0
|
|
20241105,154500,130092040,959,959,959,959,0
|
|
20241105,154400,130092040,959,959,959,959,0
|
|
20241105,154300,130092040,959,959,959,959,0
|
|
20241105,154200,130092040,959,959,959,959,0
|
|
20241105,154100,130092040,959,959,959,959,0
|
|
20241105,154000,130092040,959,959,959,959,0
|
|
20241105,153900,130092040,959,959,959,959,0
|
|
20241105,153800,130092040,959,959,959,959,0
|
|
20241105,153700,130092040,959,959,959,959,0
|
|
20241105,153600,130092040,959,959,959,959,0
|
|
20241105,153500,130092040,959,959,959,959,0
|
|
20241105,153400,130092040,959,959,959,959,0
|
|
20241105,153300,130092040,959,959,959,959,0
|
|
20241105,153200,130092040,959,959,959,959,0
|
|
20241105,153100,130092040,959,959,959,959,0
|
|
20241105,153000,130092040,959,959,959,959,883
|
|
20241105,152900,129245243,953,953,953,953,0
|
|
20241105,152800,129245243,953,953,953,953,0
|
|
20241105,152700,129245243,953,953,953,953,0
|
|
20241105,152600,129245243,953,953,953,953,0
|
|
20241105,152500,129245243,953,953,953,953,0
|
|
20241105,152400,129245243,953,953,953,953,0
|
|
20241105,152300,129245243,953,953,953,953,0
|
|
20241105,152200,129245243,953,953,953,953,0
|
|
20241105,152100,129245243,953,953,953,953,0
|
|
20241105,152000,129245243,953,953,953,953,0
|
|
20241105,151900,129245243,953,957,957,953,4067
|
|
20241105,151800,125366060,957,963,963,957,37
|
|
20241105,151700,125330609,963,963,963,963,0
|
|
20241105,151600,125330609,963,963,963,963,121
|
|
20241105,151500,125214086,962,962,962,962,100
|
|
20241105,151400,125117886,964,955,964,955,217
|
|
20241105,151300,124908787,955,955,955,955,0
|
|
20241105,151200,124908787,955,955,955,955,0
|
|
20241105,151100,124908787,955,955,955,955,0
|
|
20241105,151000,124908787,955,955,955,955,1
|
|
20241105,150900,124907832,959,959,959,959,0
|
|
20241105,150800,124907832,959,959,959,959,0
|
|
20241105,150700,124907832,959,959,959,959,0
|
|
20241105,150600,124907832,959,959,959,959,0
|
|
20241105,150500,124907832,959,959,959,959,445
|
|
20241105,150400,124481077,954,954,954,954,0
|
|
20241105,150300,124481077,954,954,954,954,2
|
|
20241105,150200,124479169,955,955,955,955,154
|
|
20241105,150100,124332099,955,955,955,955,499
|
|
20241105,150000,123855554,955,955,955,955,0
|
|
20241105,145900,123855554,955,961,961,955,538
|
|
20241105,145800,123340708,961,961,961,961,0
|
|
20241105,145700,123340708,961,961,961,961,0
|
|
20241105,145600,123340708,961,961,961,961,0
|
|
20241105,145500,123340708,961,961,961,961,0
|
|
20241105,145400,123340708,961,961,961,961,0
|
|
20241105,145300,123340708,961,961,961,961,0
|
|
20241105,145200,123340708,961,961,961,961,0
|
|
20241105,145100,123340708,961,961,961,961,264
|
|
20241105,145000,123087004,961,964,964,961,259
|
|
20241105,144900,122838003,961,960,961,960,748
|
|
20241105,144800,122119675,960,958,960,958,335
|
|
20241105,144700,121798255,952,953,953,952,2132
|
|
20241105,144600,119768363,953,953,953,953,0
|
|
20241105,144500,119768363,953,953,953,953,0
|
|
20241105,144400,119768363,953,953,953,953,0
|
|
20241105,144300,119768363,953,953,953,953,1
|
|
20241105,144200,119767410,953,953,953,953,0
|
|
20241105,144100,119767410,953,953,953,953,0
|
|
20241105,144000,119767410,953,953,953,953,0
|
|
20241105,143900,119767410,953,953,953,953,1
|
|
20241105,143800,119766457,958,958,958,958,0
|
|
20241105,143700,119766457,958,958,958,958,0
|
|
20241105,143600,119766457,958,958,958,958,0
|
|
20241105,143500,119766457,958,958,958,958,0
|
|
20241105,143400,119766457,958,958,958,958,0
|
|
20241105,143300,119766457,958,958,958,958,0
|
|
20241105,143200,119766457,958,958,958,958,0
|
|
20241105,143100,119766457,958,958,958,958,0
|
|
20241105,143000,119766457,958,958,958,958,0
|
|
20241105,142900,119766457,958,958,958,958,0
|
|
20241105,142800,119766457,958,958,958,958,0
|
|
20241105,142700,119766457,958,958,958,958,0
|
|
20241105,142600,119766457,958,958,958,958,0
|
|
20241105,142500,119766457,958,958,958,958,0
|
|
20241105,142400,119766457,958,958,958,958,0
|
|
20241105,142300,119766457,958,958,958,958,0
|
|
20241105,142200,119766457,958,958,958,958,248
|
|
20241105,142100,119528873,958,955,958,951,2036
|
|
20241105,142000,117581784,956,956,956,956,555
|
|
20241105,141900,117051204,956,956,956,956,0
|
|
20241105,141800,117051204,956,956,956,956,0
|
|
20241105,141700,117051204,956,956,956,956,0
|
|
20241105,141600,117051204,956,956,956,956,0
|
|
20241105,141500,117051204,956,955,956,955,614
|
|
20241105,141400,116464773,955,955,955,955,0
|
|
20241105,141300,116464773,955,955,955,955,0
|
|
20241105,141200,116464773,955,955,955,955,0
|
|
20241105,141100,116464773,955,955,955,955,0
|
|
20241105,141000,116464773,955,955,955,955,0
|
|
20241105,140900,116464773,955,955,955,955,1
|
|
20241105,140800,116463818,955,955,955,955,0
|
|
20241105,140700,116463818,955,951,955,951,5
|
|
20241105,140600,116459059,951,951,951,951,5
|
|
20241105,140500,116454304,956,956,956,956,0
|
|
20241105,140400,116454304,956,956,956,956,0
|
|
20241105,140300,116454304,956,956,956,956,0
|
|
20241105,140200,116454304,956,956,956,956,0
|
|
20241105,140100,116454304,956,956,956,956,0
|
|
20241105,140000,116454304,956,956,956,956,0
|
|
20241105,135900,116454304,956,956,956,956,0
|
|
20241105,135800,116454304,956,950,956,950,1622
|
|
20241105,135700,114912438,957,957,957,957,0
|
|
20241105,135600,114912438,957,957,957,957,0
|
|
20241105,135500,114912438,957,957,957,957,0
|
|
20241105,135400,114912438,957,957,957,957,0
|
|
20241105,135300,114912438,957,957,957,957,1
|
|
20241105,135200,114911481,951,951,951,951,0
|
|
20241105,135100,114911481,951,951,951,951,0
|
|
20241105,135000,114911481,951,951,951,951,0
|
|
20241105,134900,114911481,951,951,951,951,0
|
|
20241105,134800,114911481,951,951,951,951,0
|
|
20241105,134700,114911481,951,951,951,951,0
|
|
20241105,134600,114911481,951,951,951,951,0
|
|
20241105,134500,114911481,951,951,951,951,0
|
|
20241105,134400,114911481,951,951,951,951,0
|
|
20241105,134300,114911481,951,957,957,951,10001
|
|
20241105,134200,105397845,957,957,957,957,1
|
|
20241105,134100,105396888,960,960,960,960,0
|
|
20241105,134000,105396888,960,960,960,960,0
|
|
20241105,133900,105396888,960,960,960,960,0
|
|
20241105,133800,105396888,960,960,960,960,0
|
|
20241105,133700,105396888,960,960,960,960,0
|
|
20241105,133600,105396888,960,960,960,960,21
|
|
20241105,133500,105376728,957,957,957,957,0
|
|
20241105,133400,105376728,957,957,957,957,0
|
|
20241105,133300,105376728,957,959,959,957,206
|
|
20241105,133200,105179198,959,959,959,959,3
|
|
20241105,133100,105176321,960,960,960,960,0
|
|
20241105,133000,105176321,960,960,960,960,0
|
|
20241105,132900,105176321,960,960,960,960,0
|
|
20241105,132800,105176321,960,959,960,959,183
|
|
20241105,132700,105000806,959,959,959,959,0
|
|
20241105,132600,105000806,959,959,959,959,0
|
|
20241105,132500,105000806,959,959,959,959,0
|
|
20241105,132400,105000806,959,959,959,959,0
|
|
20241105,132300,105000806,959,959,959,959,0
|
|
20241105,132200,105000806,959,959,959,959,3
|
|
20241105,132100,104997929,960,960,960,960,0
|
|
20241105,132000,104997929,960,960,960,960,0
|
|
20241105,131900,104997929,960,960,960,960,0
|
|
20241105,131800,104997929,960,960,960,960,0
|
|
20241105,131700,104997929,960,960,960,960,29
|
|
20241105,131600,104970089,955,955,955,955,0
|
|
20241105,131500,104970089,955,955,955,955,0
|
|
20241105,131400,104970089,955,955,955,955,0
|
|
20241105,131300,104970089,955,955,955,955,0
|
|
20241105,131200,104970089,955,955,955,955,0
|
|
20241105,131100,104970089,955,955,955,955,0
|
|
20241105,131000,104970089,955,955,955,955,300
|
|
20241105,130900,104683589,955,955,955,955,0
|
|
20241105,130800,104683589,955,955,955,955,0
|
|
20241105,130700,104683589,955,955,955,955,0
|
|
20241105,130600,104683589,955,955,955,955,664
|
|
20241105,130500,104049469,955,955,955,955,0
|
|
20241105,130400,104049469,955,955,955,955,0
|
|
20241105,130300,104049469,955,955,955,955,1000
|
|
20241105,130200,103094469,953,953,953,953,0
|
|
20241105,130100,103094469,953,960,960,953,500
|
|
20241105,130000,102616818,960,960,960,960,0
|
|
20241105,125900,102616818,960,960,960,960,61
|
|
20241105,125800,102558258,960,960,960,960,0
|
|
20241105,125700,102558258,960,960,960,960,0
|
|
20241105,125600,102558258,960,960,960,960,0
|
|
20241105,125500,102558258,960,960,960,960,0
|
|
20241105,125400,102558258,960,960,960,960,0
|
|
20241105,125300,102558258,960,960,960,960,0
|
|
20241105,125200,102558258,960,960,960,960,0
|
|
20241105,125100,102558258,960,960,960,960,1
|
|
20241105,125000,102557298,960,960,960,960,0
|
|
20241105,124900,102557298,960,960,960,960,555
|
|
20241105,124800,102024498,960,960,960,960,0
|
|
20241105,124700,102024498,960,960,960,960,0
|
|
20241105,124600,102024498,960,960,960,960,0
|
|
20241105,124500,102024498,960,960,960,960,0
|
|
20241105,124400,102024498,960,960,960,960,0
|
|
20241105,124300,102024498,960,960,960,960,0
|
|
20241105,124200,102024498,960,960,960,960,0
|
|
20241105,124100,102024498,960,960,960,960,0
|
|
20241105,124000,102024498,960,960,960,960,0
|
|
20241105,123900,102024498,960,960,960,960,0
|
|
20241105,123800,102024498,960,960,960,960,0
|
|
20241105,123700,102024498,960,960,960,960,0
|
|
20241105,123600,102024498,960,960,960,960,0
|
|
20241105,123500,102024498,960,960,960,960,0
|
|
20241105,123400,102024498,960,960,960,960,0
|
|
20241105,123300,102024498,960,960,960,960,0
|
|
20241105,123200,102024498,960,960,960,960,0
|
|
20241105,123100,102024498,960,960,960,960,0
|
|
20241105,123000,102024498,960,960,960,960,180
|
|
20241105,122900,101851698,960,960,960,960,1400
|
|
20241105,122800,100507698,959,959,959,959,71
|
|
20241105,122700,100439609,959,959,959,959,0
|
|
20241105,122600,100439609,959,959,959,959,500
|
|
20241105,122500,99960109,959,959,959,959,0
|
|
20241105,122400,99960109,959,959,959,959,0
|
|
20241105,122300,99960109,959,959,959,959,0
|
|
20241105,122200,99960109,959,959,959,959,0
|
|
20241105,122100,99960109,959,959,959,959,0
|
|
20241105,122000,99960109,959,959,959,959,0
|
|
20241105,121900,99960109,959,957,959,957,1262
|
|
20241105,121800,98751154,957,957,957,957,0
|
|
20241105,121700,98751154,957,957,957,957,0
|
|
20241105,121600,98751154,957,957,957,957,0
|
|
20241105,121500,98751154,957,957,957,957,0
|
|
20241105,121400,98751154,957,957,957,957,0
|
|
20241105,121300,98751154,957,957,957,957,65
|
|
20241105,121200,98688949,957,957,957,957,0
|
|
20241105,121100,98688949,957,957,957,957,0
|
|
20241105,121000,98688949,957,957,957,957,0
|
|
20241105,120900,98688949,957,957,957,957,0
|
|
20241105,120800,98688949,957,957,957,957,0
|
|
20241105,120700,98688949,957,957,957,957,100
|
|
20241105,120600,98593249,959,959,959,959,0
|
|
20241105,120500,98593249,959,959,959,959,0
|
|
20241105,120400,98593249,959,959,959,959,0
|
|
20241105,120300,98593249,959,959,959,959,0
|
|
20241105,120200,98593249,959,958,959,958,343
|
|
20241105,120100,98264641,958,958,958,958,0
|
|
20241105,120000,98264641,958,958,958,958,0
|
|
20241105,115900,98264641,958,958,958,958,0
|
|
20241105,115800,98264641,958,958,958,958,0
|
|
20241105,115700,98264641,958,958,958,958,0
|
|
20241105,115600,98264641,958,958,958,958,250
|
|
20241105,115500,98025141,958,958,958,958,926
|
|
20241105,115400,97138033,958,958,958,958,0
|
|
20241105,115300,97138033,958,958,958,958,10
|
|
20241105,115200,97128453,957,957,957,957,0
|
|
20241105,115100,97128453,957,957,957,957,0
|
|
20241105,115000,97128453,957,957,957,957,150
|
|
20241105,114900,96984903,957,957,957,957,0
|
|
20241105,114800,96984903,957,957,957,957,336
|
|
20241105,114700,96663351,956,956,956,956,0
|
|
20241105,114600,96663351,956,956,956,956,0
|
|
20241105,114500,96663351,956,956,956,956,0
|
|
20241105,114400,96663351,956,956,956,956,0
|
|
20241105,114300,96663351,956,956,956,956,0
|
|
20241105,114200,96663351,956,956,956,956,0
|
|
20241105,114100,96663351,956,956,956,956,0
|
|
20241105,114000,96663351,956,955,956,955,510
|
|
20241105,113900,96176155,955,955,955,955,0
|
|
20241105,113800,96176155,955,955,955,955,0
|
|
20241105,113700,96176155,955,955,955,955,0
|
|
20241105,113600,96176155,955,955,955,955,0
|
|
20241105,113500,96176155,955,955,955,955,0
|
|
20241105,113400,96176155,955,955,955,955,136
|
|
20241105,113300,96046275,956,956,956,956,0
|
|
20241105,113200,96046275,956,956,956,956,1000
|
|
20241105,113100,95090275,957,957,957,957,0
|
|
20241105,113000,95090275,957,957,957,957,0
|
|
20241105,112900,95090275,957,957,957,957,0
|
|
20241105,112800,95090275,957,957,957,957,0
|
|
20241105,112700,95090275,957,957,957,957,0
|
|
20241105,112600,95090275,957,957,957,957,0
|
|
20241105,112500,95090275,957,957,957,957,0
|
|
20241105,112400,95090275,957,957,957,957,0
|
|
20241105,112300,95090275,957,957,957,957,0
|
|
20241105,112200,95090275,957,957,957,957,0
|
|
20241105,112100,95090275,957,957,957,957,0
|
|
20241105,112000,95090275,957,957,957,957,100
|
|
20241105,111900,94994575,957,957,957,957,0
|
|
20241105,111800,94994575,957,957,957,957,0
|
|
20241105,111700,94994575,957,957,957,957,0
|
|
20241105,111600,94994575,957,957,957,957,0
|
|
20241105,111500,94994575,957,957,957,957,0
|
|
20241105,111400,94994575,957,957,957,957,186
|
|
20241105,111300,94816573,958,958,958,958,0
|
|
20241105,111200,94816573,958,958,958,958,0
|
|
20241105,111100,94816573,958,958,958,958,0
|
|
20241105,111000,94816573,958,958,958,958,0
|
|
20241105,110900,94816573,958,958,958,958,0
|
|
20241105,110800,94816573,958,958,958,958,0
|
|
20241105,110700,94816573,958,958,958,958,0
|
|
20241105,110600,94816573,958,958,958,958,1
|
|
20241105,110500,94815615,958,958,958,958,418
|
|
20241105,110400,94415171,958,958,958,958,294
|
|
20241105,110300,94133519,958,958,958,958,0
|
|
20241105,110200,94133519,958,958,958,958,0
|
|
20241105,110100,94133519,958,958,958,958,0
|
|
20241105,110000,94133519,958,958,958,958,0
|
|
20241105,105900,94133519,958,958,958,958,1000
|
|
20241105,105800,93175519,958,957,958,957,1000
|
|
20241105,105700,92217614,957,957,957,957,150
|
|
20241105,105600,92074064,957,957,957,957,0
|
|
20241105,105500,92074064,957,952,957,952,301
|
|
20241105,105400,91787507,957,957,957,957,131
|
|
20241105,105300,91662140,957,957,957,957,0
|
|
20241105,105200,91662140,957,957,957,957,0
|
|
20241105,105100,91662140,957,957,957,957,50
|
|
20241105,105000,91614290,952,952,952,952,0
|
|
20241105,104900,91614290,952,952,952,952,0
|
|
20241105,104800,91614290,952,952,952,952,0
|
|
20241105,104700,91614290,952,952,952,952,10
|
|
20241105,104600,91604770,952,952,952,952,40
|
|
20241105,104500,91566690,957,955,957,955,2980
|
|
20241105,104400,88720730,955,954,955,954,488
|
|
20241105,104300,88254752,951,951,951,951,0
|
|
20241105,104200,88254752,951,951,951,951,0
|
|
20241105,104100,88254752,951,951,951,951,0
|
|
20241105,104000,88254752,951,951,951,951,0
|
|
20241105,103900,88254752,951,951,951,951,0
|
|
20241105,103800,88254752,951,951,951,951,6401
|
|
20241105,103700,82167401,951,951,951,951,160
|
|
20241105,103600,82015241,948,948,948,948,0
|
|
20241105,103500,82015241,948,948,948,948,0
|
|
20241105,103400,82015241,948,948,948,948,0
|
|
20241105,103300,82015241,948,948,948,948,700
|
|
20241105,103200,81351641,948,948,948,948,0
|
|
20241105,103100,81351641,948,948,948,948,40
|
|
20241105,103000,81313721,950,950,950,950,0
|
|
20241105,102900,81313721,950,950,950,950,518
|
|
20241105,102800,80821621,947,947,947,947,0
|
|
20241105,102700,80821621,947,947,947,947,0
|
|
20241105,102600,80821621,947,951,951,947,196
|
|
20241105,102500,80635265,947,947,947,947,0
|
|
20241105,102400,80635265,947,947,947,947,0
|
|
20241105,102300,80635265,947,947,947,947,0
|
|
20241105,102200,80635265,947,947,947,947,1
|
|
20241105,102100,80634318,951,951,951,951,0
|
|
20241105,102000,80634318,951,951,951,951,128
|
|
20241105,101900,80512590,950,950,950,950,10
|
|
20241105,101800,80503090,948,948,948,948,0
|
|
20241105,101700,80503090,948,948,948,948,0
|
|
20241105,101600,80503090,948,948,948,948,10
|
|
20241105,101500,80493610,951,951,951,951,65
|
|
20241105,101400,80431795,951,951,951,951,0
|
|
20241105,101300,80431795,951,951,951,951,0
|
|
20241105,101200,80431795,951,951,951,951,0
|
|
20241105,101100,80431795,951,951,951,951,0
|
|
20241105,101000,80431795,951,951,951,951,0
|
|
20241105,100900,80431795,951,945,951,945,81
|
|
20241105,100800,80354788,951,951,951,951,10
|
|
20241105,100700,80345278,951,951,951,951,0
|
|
20241105,100600,80345278,951,951,951,951,90
|
|
20241105,100500,80259688,951,951,951,951,844
|
|
20241105,100400,79457044,951,951,951,951,1170
|
|
20241105,100300,78344374,945,945,945,945,0
|
|
20241105,100200,78344374,945,947,947,945,4916
|
|
20241105,100100,73697316,947,947,947,947,0
|
|
20241105,100000,73697316,947,947,947,947,1
|
|
20241105,095900,73696369,955,955,955,955,164
|
|
20241105,095800,73539749,956,956,956,956,0
|
|
20241105,095700,73539749,956,956,956,956,167
|
|
20241105,095600,73380097,950,950,950,950,0
|
|
20241105,095500,73380097,950,950,950,950,4
|
|
20241105,095400,73376297,950,950,950,950,0
|
|
20241105,095300,73376297,950,950,950,950,0
|
|
20241105,095200,73376297,950,950,950,950,0
|
|
20241105,095100,73376297,950,950,950,950,0
|
|
20241105,095000,73376297,950,950,950,950,155
|
|
20241105,094900,73229047,945,955,955,945,9827
|
|
20241105,094800,63893986,955,955,955,955,0
|
|
20241105,094700,63893986,955,955,955,955,550
|
|
20241105,094600,63368736,955,956,956,955,2050
|
|
20241105,094500,61410459,958,958,958,958,1111
|
|
20241105,094400,60346121,958,958,958,958,0
|
|
20241105,094300,60346121,958,958,958,958,0
|
|
20241105,094200,60346121,958,960,960,957,4534
|
|
20241105,094100,56001121,960,960,960,960,0
|
|
20241105,094000,56001121,960,960,960,960,0
|
|
20241105,093900,56001121,960,960,960,960,253
|
|
20241105,093800,55758241,961,959,961,959,1414
|
|
20241105,093700,54402167,959,959,959,959,0
|
|
20241105,093600,54402167,959,959,959,959,220
|
|
20241105,093500,54191187,959,959,959,959,50
|
|
20241105,093400,54143237,958,958,958,958,0
|
|
20241105,093300,54143237,958,958,958,958,92
|
|
20241105,093200,54055101,960,960,960,960,43
|
|
20241105,093100,54013821,958,958,958,958,0
|
|
20241105,093000,54013821,958,959,959,958,1500
|
|
20241105,092900,52575968,959,959,959,959,0
|
|
20241105,092800,52575968,959,959,959,959,0
|
|
20241105,092700,52575968,959,959,959,959,200
|
|
20241105,092600,52384168,959,960,960,959,1200
|
|
20241105,092500,51232568,960,960,960,960,157
|
|
20241105,092400,51081848,965,960,965,959,1266
|
|
20241105,092300,49866539,960,965,965,960,1101
|
|
20241105,092200,48809574,960,960,960,960,100
|
|
20241105,092100,48713574,960,960,960,960,0
|
|
20241105,092000,48713574,960,960,960,960,750
|
|
20241105,091900,47993574,960,960,960,960,300
|
|
20241105,091800,47705574,965,965,965,965,0
|
|
20241105,091700,47705574,965,965,965,965,0
|
|
20241105,091600,47705574,965,965,965,965,500
|
|
20241105,091500,47223074,960,960,960,960,713
|
|
20241105,091400,46538594,959,960,960,959,2415
|
|
20241105,091300,44220827,960,963,963,960,1908
|
|
20241105,091200,42387831,963,965,965,963,3663
|
|
20241105,091100,38858740,965,955,965,955,11679
|
|
20241105,091000,27655383,957,957,959,955,2273
|
|
20241105,090900,25481544,952,952,952,952,1502
|
|
20241105,090800,24051640,952,955,955,952,2415
|
|
20241105,090700,21745378,951,951,951,951,0
|
|
20241105,090600,21745378,951,955,955,951,1439
|
|
20241105,090500,20375289,952,950,952,950,1581
|
|
20241105,090400,18873077,950,950,950,947,1340
|
|
20241105,090300,17603377,949,940,949,940,10922
|
|
20241105,090200,7333875,940,939,940,939,2515
|
|
20241105,090100,4972289,939,939,939,939,0
|
|
20241105,090000,4972289,939,940,940,930,5315
|