718 lines
30 KiB
CSV
718 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,205500,87734806,934,934,934,934,1343
|
|
20241106,205400,87734806,934,934,934,934,0
|
|
20241106,205300,87734806,934,934,934,934,0
|
|
20241106,205200,87734806,934,934,934,934,0
|
|
20241106,205100,87734806,934,934,934,934,0
|
|
20241106,205000,87734806,934,934,934,934,0
|
|
20241106,204900,87734806,934,934,934,934,0
|
|
20241106,204800,87734806,934,934,934,934,0
|
|
20241106,204700,87734806,934,934,934,934,0
|
|
20241106,204600,87734806,934,934,934,934,0
|
|
20241106,204500,87734806,934,934,934,934,0
|
|
20241106,204400,87734806,934,934,934,934,0
|
|
20241106,204300,87734806,934,934,934,934,0
|
|
20241106,204200,87734806,934,934,934,934,0
|
|
20241106,204100,87734806,934,934,934,934,0
|
|
20241106,204000,87734806,934,934,934,934,0
|
|
20241106,203900,87734806,934,934,934,934,0
|
|
20241106,203800,87734806,934,934,934,934,0
|
|
20241106,203700,87734806,934,934,934,934,0
|
|
20241106,203600,87734806,934,934,934,934,0
|
|
20241106,203500,87734806,934,934,934,934,0
|
|
20241106,203400,87734806,934,934,934,934,0
|
|
20241106,203300,87734806,934,934,934,934,0
|
|
20241106,203200,87734806,934,934,934,934,0
|
|
20241106,203100,87734806,934,934,934,934,0
|
|
20241106,203000,87734806,934,934,934,934,0
|
|
20241106,202900,87734806,934,934,934,934,0
|
|
20241106,202800,87734806,934,934,934,934,0
|
|
20241106,202700,87734806,934,934,934,934,0
|
|
20241106,202600,87734806,934,934,934,934,0
|
|
20241106,202500,87734806,934,934,934,934,1343
|
|
20241106,202400,87734806,934,934,934,934,0
|
|
20241106,202300,87734806,934,934,934,934,0
|
|
20241106,202200,87734806,934,934,934,934,0
|
|
20241106,202100,87734806,934,934,934,934,0
|
|
20241106,202000,87734806,934,934,934,934,0
|
|
20241106,201900,87734806,934,934,934,934,0
|
|
20241106,201800,87734806,934,934,934,934,0
|
|
20241106,201700,87734806,934,934,934,934,0
|
|
20241106,201600,87734806,934,934,934,934,0
|
|
20241106,201500,87734806,934,934,934,934,0
|
|
20241106,201400,87734806,934,934,934,934,0
|
|
20241106,201300,87734806,934,934,934,934,0
|
|
20241106,201200,87734806,934,934,934,934,0
|
|
20241106,201100,87734806,934,934,934,934,0
|
|
20241106,201000,87734806,934,934,934,934,0
|
|
20241106,200900,87734806,934,934,934,934,0
|
|
20241106,200800,87734806,934,934,934,934,0
|
|
20241106,200700,87734806,934,934,934,934,0
|
|
20241106,200600,87734806,934,934,934,934,0
|
|
20241106,200500,87734806,934,934,934,934,0
|
|
20241106,200400,87734806,934,934,934,934,0
|
|
20241106,200300,87734806,934,934,934,934,0
|
|
20241106,200200,87734806,934,934,934,934,0
|
|
20241106,200100,87734806,934,934,934,934,0
|
|
20241106,200000,87734806,934,934,934,934,0
|
|
20241106,195900,87734806,934,934,934,934,0
|
|
20241106,195800,87734806,934,934,934,934,0
|
|
20241106,195700,87734806,934,934,934,934,0
|
|
20241106,195600,87734806,934,934,934,934,0
|
|
20241106,195500,87734806,934,934,934,934,1343
|
|
20241106,195400,87734806,934,934,934,934,0
|
|
20241106,195300,87734806,934,934,934,934,0
|
|
20241106,195200,87734806,934,934,934,934,0
|
|
20241106,195100,87734806,934,934,934,934,0
|
|
20241106,195000,87734806,934,934,934,934,0
|
|
20241106,194900,87734806,934,934,934,934,0
|
|
20241106,194800,87734806,934,934,934,934,0
|
|
20241106,194700,87734806,934,934,934,934,0
|
|
20241106,194600,87734806,934,934,934,934,0
|
|
20241106,194500,87734806,934,934,934,934,0
|
|
20241106,194400,87734806,934,934,934,934,0
|
|
20241106,194300,87734806,934,934,934,934,0
|
|
20241106,194200,87734806,934,934,934,934,0
|
|
20241106,194100,87734806,934,934,934,934,0
|
|
20241106,194000,87734806,934,934,934,934,0
|
|
20241106,193900,87734806,934,934,934,934,0
|
|
20241106,193800,87734806,934,934,934,934,0
|
|
20241106,193700,87734806,934,934,934,934,0
|
|
20241106,193600,87734806,934,934,934,934,0
|
|
20241106,193500,87734806,934,934,934,934,0
|
|
20241106,193400,87734806,934,934,934,934,0
|
|
20241106,193300,87734806,934,934,934,934,0
|
|
20241106,193200,87734806,934,934,934,934,0
|
|
20241106,193100,87734806,934,934,934,934,0
|
|
20241106,193000,87734806,934,934,934,934,0
|
|
20241106,192900,87734806,934,934,934,934,0
|
|
20241106,192800,87734806,934,934,934,934,0
|
|
20241106,192700,87734806,934,934,934,934,0
|
|
20241106,192600,87734806,934,934,934,934,0
|
|
20241106,192500,87734806,934,934,934,934,1343
|
|
20241106,192400,87734806,934,934,934,934,0
|
|
20241106,192300,87734806,934,934,934,934,0
|
|
20241106,192200,87734806,934,934,934,934,0
|
|
20241106,192100,87734806,934,934,934,934,0
|
|
20241106,192000,87734806,934,934,934,934,0
|
|
20241106,191900,87734806,934,934,934,934,0
|
|
20241106,191800,87734806,934,934,934,934,0
|
|
20241106,191700,87734806,934,934,934,934,0
|
|
20241106,191600,87734806,934,934,934,934,0
|
|
20241106,191500,87734806,934,934,934,934,0
|
|
20241106,191400,87734806,934,934,934,934,0
|
|
20241106,191300,87734806,934,934,934,934,0
|
|
20241106,191200,87734806,934,934,934,934,0
|
|
20241106,191100,87734806,934,934,934,934,0
|
|
20241106,191000,87734806,934,934,934,934,0
|
|
20241106,190900,87734806,934,934,934,934,0
|
|
20241106,190800,87734806,934,934,934,934,0
|
|
20241106,190700,87734806,934,934,934,934,0
|
|
20241106,190600,87734806,934,934,934,934,0
|
|
20241106,190500,87734806,934,934,934,934,0
|
|
20241106,190400,87734806,934,934,934,934,0
|
|
20241106,190300,87734806,934,934,934,934,0
|
|
20241106,190200,87734806,934,934,934,934,0
|
|
20241106,190100,87734806,934,934,934,934,0
|
|
20241106,190000,87734806,934,934,934,934,0
|
|
20241106,185900,87734806,934,934,934,934,0
|
|
20241106,185800,87734806,934,934,934,934,0
|
|
20241106,185700,87734806,934,934,934,934,0
|
|
20241106,185600,87734806,934,934,934,934,0
|
|
20241106,185500,87734806,934,934,934,934,1343
|
|
20241106,185400,87734806,934,934,934,934,0
|
|
20241106,185300,87734806,934,934,934,934,0
|
|
20241106,185200,87734806,934,934,934,934,0
|
|
20241106,185100,87734806,934,934,934,934,0
|
|
20241106,185000,87734806,934,934,934,934,0
|
|
20241106,184900,87734806,934,934,934,934,0
|
|
20241106,184800,87734806,934,934,934,934,0
|
|
20241106,184700,87734806,934,934,934,934,0
|
|
20241106,184600,87734806,934,934,934,934,0
|
|
20241106,184500,87734806,934,934,934,934,0
|
|
20241106,184400,87734806,934,934,934,934,0
|
|
20241106,184300,87734806,934,934,934,934,0
|
|
20241106,184200,87734806,934,934,934,934,0
|
|
20241106,184100,87734806,934,934,934,934,0
|
|
20241106,184000,87734806,934,934,934,934,0
|
|
20241106,183900,87734806,934,934,934,934,0
|
|
20241106,183800,87734806,934,934,934,934,0
|
|
20241106,183700,87734806,934,934,934,934,0
|
|
20241106,183600,87734806,934,934,934,934,0
|
|
20241106,183500,87734806,934,934,934,934,0
|
|
20241106,183400,87734806,934,934,934,934,0
|
|
20241106,183300,87734806,934,934,934,934,0
|
|
20241106,183200,87734806,934,934,934,934,0
|
|
20241106,183100,87734806,934,934,934,934,0
|
|
20241106,183000,87734806,934,934,934,934,0
|
|
20241106,182900,87734806,934,934,934,934,0
|
|
20241106,182800,87734806,934,934,934,934,0
|
|
20241106,182700,87734806,934,934,934,934,0
|
|
20241106,182600,87734806,934,934,934,934,0
|
|
20241106,182500,87734806,934,934,934,934,1343
|
|
20241106,182400,87734806,934,934,934,934,0
|
|
20241106,182300,87734806,934,934,934,934,0
|
|
20241106,182200,87734806,934,934,934,934,0
|
|
20241106,182100,87734806,934,934,934,934,0
|
|
20241106,182000,87734806,934,934,934,934,0
|
|
20241106,181900,87734806,934,934,934,934,0
|
|
20241106,181800,87734806,934,934,934,934,0
|
|
20241106,181700,87734806,934,934,934,934,0
|
|
20241106,181600,87734806,934,934,934,934,0
|
|
20241106,181500,87734806,934,934,934,934,0
|
|
20241106,181400,87734806,934,934,934,934,0
|
|
20241106,181300,87734806,934,934,934,934,0
|
|
20241106,181200,87734806,934,934,934,934,0
|
|
20241106,181100,87734806,934,934,934,934,0
|
|
20241106,181000,87734806,934,934,934,934,0
|
|
20241106,180900,87734806,934,934,934,934,0
|
|
20241106,180800,87734806,934,934,934,934,0
|
|
20241106,180700,87734806,934,934,934,934,0
|
|
20241106,180600,87734806,934,934,934,934,0
|
|
20241106,180500,87734806,934,934,934,934,0
|
|
20241106,180400,87734806,934,934,934,934,0
|
|
20241106,180300,87734806,934,934,934,934,0
|
|
20241106,180200,87734806,934,934,934,934,0
|
|
20241106,180100,87734806,934,934,934,934,0
|
|
20241106,180000,87734806,934,934,934,934,0
|
|
20241106,175900,87734806,934,934,934,934,0
|
|
20241106,175800,87734806,934,934,934,934,0
|
|
20241106,175700,87734806,934,934,934,934,0
|
|
20241106,175600,87734806,934,934,934,934,0
|
|
20241106,175500,87734806,934,934,934,934,1343
|
|
20241106,175400,87734806,934,934,934,934,0
|
|
20241106,175300,87734806,934,934,934,934,0
|
|
20241106,175200,87734806,934,934,934,934,0
|
|
20241106,175100,87734806,934,934,934,934,0
|
|
20241106,175000,87734806,934,934,934,934,0
|
|
20241106,174900,87734806,934,934,934,934,0
|
|
20241106,174800,87734806,934,934,934,934,0
|
|
20241106,174700,87734806,934,934,934,934,0
|
|
20241106,174600,87734806,934,934,934,934,0
|
|
20241106,174500,87734806,934,934,934,934,0
|
|
20241106,174400,87734806,934,934,934,934,0
|
|
20241106,174300,87734806,934,934,934,934,0
|
|
20241106,174200,87734806,934,934,934,934,0
|
|
20241106,174100,87734806,934,934,934,934,0
|
|
20241106,174000,87734806,934,934,934,934,0
|
|
20241106,173900,87734806,934,934,934,934,0
|
|
20241106,173800,87734806,934,934,934,934,0
|
|
20241106,173700,87734806,934,934,934,934,0
|
|
20241106,173600,87734806,934,934,934,934,0
|
|
20241106,173500,87734806,934,934,934,934,0
|
|
20241106,173400,87734806,934,934,934,934,0
|
|
20241106,173300,87734806,934,934,934,934,0
|
|
20241106,173200,87734806,934,934,934,934,0
|
|
20241106,173100,87734806,934,934,934,934,0
|
|
20241106,173000,87734806,934,934,934,934,0
|
|
20241106,172900,87734806,934,934,934,934,0
|
|
20241106,172800,87734806,934,934,934,934,0
|
|
20241106,172700,87734806,934,934,934,934,0
|
|
20241106,172600,87734806,934,934,934,934,0
|
|
20241106,172500,87734806,934,934,934,934,1343
|
|
20241106,172400,87734806,934,934,934,934,0
|
|
20241106,172300,87734806,934,934,934,934,0
|
|
20241106,172200,87734806,934,934,934,934,0
|
|
20241106,172100,87734806,934,934,934,934,0
|
|
20241106,172000,87734806,934,934,934,934,0
|
|
20241106,171900,87734806,934,934,934,934,0
|
|
20241106,171800,87734806,934,934,934,934,0
|
|
20241106,171700,87734806,934,934,934,934,0
|
|
20241106,171600,87734806,934,934,934,934,0
|
|
20241106,171500,87734806,934,934,934,934,0
|
|
20241106,171400,87734806,934,934,934,934,0
|
|
20241106,171300,87734806,934,934,934,934,0
|
|
20241106,171200,87734806,934,934,934,934,0
|
|
20241106,171100,87734806,934,934,934,934,0
|
|
20241106,171000,87734806,934,934,934,934,0
|
|
20241106,170900,87734806,934,934,934,934,0
|
|
20241106,170800,87734806,934,934,934,934,0
|
|
20241106,170700,87734806,934,934,934,934,0
|
|
20241106,170600,87734806,934,934,934,934,0
|
|
20241106,170500,87734806,934,934,934,934,0
|
|
20241106,170400,87734806,934,934,934,934,0
|
|
20241106,170300,87734806,934,934,934,934,0
|
|
20241106,170200,87734806,934,934,934,934,0
|
|
20241106,170100,87734806,934,934,934,934,0
|
|
20241106,170000,87734806,934,934,934,934,0
|
|
20241106,165900,87734806,934,934,934,934,0
|
|
20241106,165800,87734806,934,934,934,934,0
|
|
20241106,165700,87734806,934,934,934,934,0
|
|
20241106,165600,87734806,934,934,934,934,0
|
|
20241106,165500,87734806,934,934,934,934,1343
|
|
20241106,165400,87734806,934,934,934,934,0
|
|
20241106,165300,87734806,934,934,934,934,0
|
|
20241106,165200,87734806,934,934,934,934,0
|
|
20241106,165100,87734806,934,934,934,934,0
|
|
20241106,165000,87734806,934,934,934,934,0
|
|
20241106,164900,87734806,934,934,934,934,0
|
|
20241106,164800,87734806,934,934,934,934,0
|
|
20241106,164700,87734806,934,934,934,934,0
|
|
20241106,164600,87734806,934,934,934,934,0
|
|
20241106,164500,87734806,934,934,934,934,0
|
|
20241106,164400,87734806,934,934,934,934,0
|
|
20241106,164300,87734806,934,934,934,934,0
|
|
20241106,164200,87734806,934,934,934,934,0
|
|
20241106,164100,87734806,934,934,934,934,0
|
|
20241106,164000,87734806,934,934,934,934,0
|
|
20241106,163900,87734806,934,934,934,934,0
|
|
20241106,163800,87734806,934,934,934,934,0
|
|
20241106,163700,87734806,934,934,934,934,0
|
|
20241106,163600,87734806,934,934,934,934,0
|
|
20241106,163500,87734806,934,934,934,934,0
|
|
20241106,163400,87734806,934,934,934,934,0
|
|
20241106,163300,87734806,934,934,934,934,0
|
|
20241106,163200,87734806,934,934,934,934,0
|
|
20241106,163100,87734806,934,934,934,934,0
|
|
20241106,163000,87734806,934,934,934,934,0
|
|
20241106,162900,87734806,934,934,934,934,0
|
|
20241106,162800,87734806,934,934,934,934,0
|
|
20241106,162700,87734806,934,934,934,934,0
|
|
20241106,162600,87734806,934,934,934,934,0
|
|
20241106,162500,87734806,934,934,934,934,1343
|
|
20241106,162400,87734806,934,934,934,934,0
|
|
20241106,162300,87734806,934,934,934,934,0
|
|
20241106,162200,87734806,934,934,934,934,0
|
|
20241106,162100,87734806,934,934,934,934,0
|
|
20241106,162000,87734806,934,934,934,934,0
|
|
20241106,161900,87734806,934,934,934,934,0
|
|
20241106,161800,87734806,934,934,934,934,0
|
|
20241106,161700,87734806,934,934,934,934,0
|
|
20241106,161600,87734806,934,934,934,934,0
|
|
20241106,161500,87734806,934,934,934,934,0
|
|
20241106,161400,87734806,934,934,934,934,0
|
|
20241106,161300,87734806,934,934,934,934,0
|
|
20241106,161200,87734806,934,934,934,934,0
|
|
20241106,161100,87734806,934,934,934,934,0
|
|
20241106,161000,87734806,934,934,934,934,0
|
|
20241106,160900,87734806,934,934,934,934,0
|
|
20241106,160800,87734806,934,934,934,934,0
|
|
20241106,160700,87734806,934,934,934,934,0
|
|
20241106,160600,87734806,934,934,934,934,0
|
|
20241106,160500,87734806,934,934,934,934,0
|
|
20241106,160400,87734806,934,934,934,934,0
|
|
20241106,160300,87734806,934,934,934,934,0
|
|
20241106,160200,87734806,934,934,934,934,0
|
|
20241106,160100,87734806,934,934,934,934,0
|
|
20241106,160000,87734806,934,934,934,934,0
|
|
20241106,155900,87734806,934,934,934,934,0
|
|
20241106,155800,87734806,934,934,934,934,0
|
|
20241106,155700,87734806,934,934,934,934,0
|
|
20241106,155600,87734806,934,934,934,934,0
|
|
20241106,155500,87734806,934,934,934,934,1343
|
|
20241106,155400,87734806,934,934,934,934,0
|
|
20241106,155300,87734806,934,934,934,934,0
|
|
20241106,155200,87734806,934,934,934,934,0
|
|
20241106,155100,87734806,934,934,934,934,0
|
|
20241106,155000,87734806,934,934,934,934,0
|
|
20241106,154900,87734806,934,934,934,934,0
|
|
20241106,154800,87734806,934,934,934,934,0
|
|
20241106,154700,87734806,934,934,934,934,0
|
|
20241106,154600,87734806,934,934,934,934,0
|
|
20241106,154500,87734806,934,934,934,934,0
|
|
20241106,154400,87734806,934,934,934,934,0
|
|
20241106,154300,87734806,934,934,934,934,0
|
|
20241106,154200,87734806,934,934,934,934,0
|
|
20241106,154100,87734806,934,934,934,934,0
|
|
20241106,154000,87734806,934,934,934,934,0
|
|
20241106,153900,87734806,934,934,934,934,0
|
|
20241106,153800,87734806,934,934,934,934,0
|
|
20241106,153700,87734806,934,934,934,934,0
|
|
20241106,153600,87734806,934,934,934,934,0
|
|
20241106,153500,87734806,934,934,934,934,0
|
|
20241106,153400,87734806,934,934,934,934,0
|
|
20241106,153300,87734806,934,934,934,934,0
|
|
20241106,153200,87734806,934,934,934,934,0
|
|
20241106,153100,87734806,934,934,934,934,0
|
|
20241106,153000,87734806,934,934,934,934,1343
|
|
20241106,152900,86480444,934,934,934,934,0
|
|
20241106,152800,86480444,934,934,934,934,0
|
|
20241106,152700,86480444,934,934,934,934,0
|
|
20241106,152600,86480444,934,934,934,934,0
|
|
20241106,152500,86480444,934,934,934,934,0
|
|
20241106,152400,86480444,934,934,934,934,0
|
|
20241106,152300,86480444,934,934,934,934,0
|
|
20241106,152200,86480444,934,934,934,934,0
|
|
20241106,152100,86480444,934,934,934,934,0
|
|
20241106,152000,86480444,934,934,934,934,0
|
|
20241106,151900,86480444,934,935,935,934,150
|
|
20241106,151800,86340200,935,935,935,935,100
|
|
20241106,151700,86246700,935,935,935,935,116
|
|
20241106,151600,86138240,935,935,935,935,0
|
|
20241106,151500,86138240,935,935,935,935,156
|
|
20241106,151400,85992380,935,935,935,935,0
|
|
20241106,151300,85992380,935,935,935,935,139
|
|
20241106,151200,85862415,934,934,934,934,60
|
|
20241106,151100,85806375,934,934,934,934,60
|
|
20241106,151000,85750335,934,934,934,934,46
|
|
20241106,150900,85707371,934,934,934,934,100
|
|
20241106,150800,85613971,934,934,934,934,100
|
|
20241106,150700,85520571,935,937,937,935,101
|
|
20241106,150600,85426134,930,937,937,930,501
|
|
20241106,150500,84960197,930,930,930,930,0
|
|
20241106,150400,84960197,930,932,932,930,499
|
|
20241106,150300,84495800,932,932,932,932,0
|
|
20241106,150200,84495800,932,932,932,932,31
|
|
20241106,150100,84466908,937,937,937,937,0
|
|
20241106,150000,84466908,937,937,937,937,415
|
|
20241106,145900,84078053,933,933,933,933,0
|
|
20241106,145800,84078053,933,933,933,933,25
|
|
20241106,145700,84054728,933,933,933,933,0
|
|
20241106,145600,84054728,933,933,933,933,508
|
|
20241106,145500,83580764,934,934,934,934,0
|
|
20241106,145400,83580764,934,934,934,934,58
|
|
20241106,145300,83526592,934,934,934,934,600
|
|
20241106,145200,82966192,934,934,934,934,344
|
|
20241106,145100,82644896,934,934,934,934,0
|
|
20241106,145000,82644896,934,934,934,934,0
|
|
20241106,144900,82644896,934,934,934,934,0
|
|
20241106,144800,82644896,934,934,934,934,0
|
|
20241106,144700,82644896,934,934,934,934,69
|
|
20241106,144600,82580450,937,937,937,937,0
|
|
20241106,144500,82580450,937,937,937,937,152
|
|
20241106,144400,82438026,934,934,934,934,0
|
|
20241106,144300,82438026,934,934,934,934,0
|
|
20241106,144200,82438026,934,934,934,934,0
|
|
20241106,144100,82438026,934,934,934,934,0
|
|
20241106,144000,82438026,934,934,934,934,0
|
|
20241106,143900,82438026,934,934,934,934,0
|
|
20241106,143800,82438026,934,934,934,934,0
|
|
20241106,143700,82438026,934,934,934,934,2
|
|
20241106,143600,82436158,934,933,934,933,11
|
|
20241106,143500,82425894,932,932,932,932,0
|
|
20241106,143400,82425894,932,932,932,932,366
|
|
20241106,143300,82084782,930,930,930,930,27
|
|
20241106,143200,82059672,930,930,930,930,4
|
|
20241106,143100,82055952,932,932,932,932,154
|
|
20241106,143000,81912424,930,932,932,930,110
|
|
20241106,142900,81810104,931,931,931,930,40
|
|
20241106,142800,81772874,934,934,934,934,0
|
|
20241106,142700,81772874,934,934,934,934,0
|
|
20241106,142600,81772874,934,934,934,934,0
|
|
20241106,142500,81772874,934,934,934,934,0
|
|
20241106,142400,81772874,934,934,934,934,0
|
|
20241106,142300,81772874,934,934,934,934,0
|
|
20241106,142200,81772874,934,934,934,934,0
|
|
20241106,142100,81772874,934,934,934,934,0
|
|
20241106,142000,81772874,934,934,934,934,0
|
|
20241106,141900,81772874,934,934,934,934,0
|
|
20241106,141800,81772874,934,934,934,934,0
|
|
20241106,141700,81772874,934,934,934,934,0
|
|
20241106,141600,81772874,934,934,934,934,2
|
|
20241106,141500,81771006,934,934,934,934,30
|
|
20241106,141400,81742986,934,934,934,934,0
|
|
20241106,141300,81742986,934,934,934,934,10
|
|
20241106,141200,81733646,934,934,934,934,50
|
|
20241106,141100,81686946,929,929,929,929,0
|
|
20241106,141000,81686946,929,929,929,929,0
|
|
20241106,140900,81686946,929,929,929,929,0
|
|
20241106,140800,81686946,929,929,929,929,1161
|
|
20241106,140700,80608377,927,927,927,927,0
|
|
20241106,140600,80608377,927,927,927,927,0
|
|
20241106,140500,80608377,927,927,927,927,0
|
|
20241106,140400,80608377,927,927,927,927,0
|
|
20241106,140300,80608377,927,927,927,927,0
|
|
20241106,140200,80608377,927,927,927,927,0
|
|
20241106,140100,80608377,927,933,933,927,971
|
|
20241106,140000,79706048,933,933,933,933,0
|
|
20241106,135900,79706048,933,933,933,933,0
|
|
20241106,135800,79706048,933,933,933,933,0
|
|
20241106,135700,79706048,933,933,933,933,398
|
|
20241106,135600,79334714,933,933,933,933,0
|
|
20241106,135500,79334714,933,933,933,933,0
|
|
20241106,135400,79334714,933,933,933,933,0
|
|
20241106,135300,79334714,933,933,933,933,100
|
|
20241106,135200,79241414,926,926,926,926,327
|
|
20241106,135100,78938612,926,932,932,926,6157
|
|
20241106,135000,73230732,939,939,939,939,0
|
|
20241106,134900,73230732,939,939,939,939,0
|
|
20241106,134800,73230732,939,939,939,939,0
|
|
20241106,134700,73230732,939,939,939,939,5
|
|
20241106,134600,73226037,939,939,939,939,10
|
|
20241106,134500,73216647,939,939,939,939,0
|
|
20241106,134400,73216647,939,939,939,939,0
|
|
20241106,134300,73216647,939,939,939,939,0
|
|
20241106,134200,73216647,939,939,939,939,0
|
|
20241106,134100,73216647,939,939,939,939,0
|
|
20241106,134000,73216647,939,939,939,939,0
|
|
20241106,133900,73216647,939,939,939,939,1
|
|
20241106,133800,73215708,939,936,939,936,1596
|
|
20241106,133700,71717766,936,936,936,936,1
|
|
20241106,133600,71716830,926,926,926,926,0
|
|
20241106,133500,71716830,926,926,926,926,0
|
|
20241106,133400,71716830,926,926,926,926,0
|
|
20241106,133300,71716830,926,926,926,926,0
|
|
20241106,133200,71716830,926,926,926,926,0
|
|
20241106,133100,71716830,926,926,926,926,0
|
|
20241106,133000,71716830,926,926,926,926,0
|
|
20241106,132900,71716830,926,926,926,926,0
|
|
20241106,132800,71716830,926,926,926,926,0
|
|
20241106,132700,71716830,926,929,929,926,321
|
|
20241106,132600,71419413,934,934,934,934,0
|
|
20241106,132500,71419413,934,934,934,934,0
|
|
20241106,132400,71419413,934,934,934,934,0
|
|
20241106,132300,71419413,934,934,934,934,0
|
|
20241106,132200,71419413,934,934,934,934,18
|
|
20241106,132100,71402601,934,930,934,930,307
|
|
20241106,132000,71115899,930,933,934,930,147
|
|
20241106,131900,70978881,934,934,934,934,0
|
|
20241106,131800,70978881,934,936,936,934,1103
|
|
20241106,131700,69947064,936,936,936,936,106
|
|
20241106,131600,69847848,936,936,936,936,20
|
|
20241106,131500,69829128,936,939,939,936,58
|
|
20241106,131400,69774825,940,940,940,940,0
|
|
20241106,131300,69774825,940,940,940,940,0
|
|
20241106,131200,69774825,940,940,940,940,0
|
|
20241106,131100,69774825,940,936,940,936,41
|
|
20241106,131000,69736289,937,937,937,937,9
|
|
20241106,130900,69727856,937,937,937,937,0
|
|
20241106,130800,69727856,937,937,937,937,0
|
|
20241106,130700,69727856,937,937,937,937,0
|
|
20241106,130600,69727856,937,937,937,937,2
|
|
20241106,130500,69725982,936,936,936,936,1
|
|
20241106,130400,69725046,936,936,936,936,0
|
|
20241106,130300,69725046,936,936,936,936,0
|
|
20241106,130200,69725046,936,940,940,936,2
|
|
20241106,130100,69723170,940,940,940,940,0
|
|
20241106,130000,69723170,940,940,940,940,20
|
|
20241106,125900,69704370,940,940,940,940,0
|
|
20241106,125800,69704370,940,940,940,940,0
|
|
20241106,125700,69704370,940,940,940,940,48
|
|
20241106,125600,69659250,940,941,941,940,6
|
|
20241106,125500,69653606,941,942,942,941,106
|
|
20241106,125400,69553800,943,943,943,943,20
|
|
20241106,125300,69534940,943,943,943,943,0
|
|
20241106,125200,69534940,943,937,943,937,15
|
|
20241106,125100,69520801,945,945,945,945,0
|
|
20241106,125000,69520801,945,945,945,945,0
|
|
20241106,124900,69520801,945,945,945,945,0
|
|
20241106,124800,69520801,945,945,945,945,20
|
|
20241106,124700,69501901,951,951,951,951,0
|
|
20241106,124600,69501901,951,951,951,951,0
|
|
20241106,124500,69501901,951,945,951,920,5984
|
|
20241106,124400,63945711,945,945,945,945,0
|
|
20241106,124300,63945711,945,945,945,945,0
|
|
20241106,124200,63945711,945,945,945,945,0
|
|
20241106,124100,63945711,945,945,945,945,0
|
|
20241106,124000,63945711,945,945,945,945,0
|
|
20241106,123900,63945711,945,945,945,945,0
|
|
20241106,123800,63945711,945,952,952,945,1500
|
|
20241106,123700,62524711,945,945,945,945,0
|
|
20241106,123600,62524711,945,945,945,945,200
|
|
20241106,123500,62335711,945,945,945,945,11
|
|
20241106,123400,62325316,952,952,952,952,0
|
|
20241106,123300,62325316,952,952,952,952,0
|
|
20241106,123200,62325316,952,952,952,952,2
|
|
20241106,123100,62323412,945,945,945,945,0
|
|
20241106,123000,62323412,945,945,945,945,737
|
|
20241106,122900,61626947,947,950,950,947,2452
|
|
20241106,122800,59302137,950,950,950,950,0
|
|
20241106,122700,59302137,950,950,950,950,0
|
|
20241106,122600,59302137,950,950,950,950,0
|
|
20241106,122500,59302137,950,950,950,950,0
|
|
20241106,122400,59302137,950,950,950,950,0
|
|
20241106,122300,59302137,950,950,950,950,0
|
|
20241106,122200,59302137,950,950,950,950,0
|
|
20241106,122100,59302137,950,950,950,950,0
|
|
20241106,122000,59302137,950,950,950,950,0
|
|
20241106,121900,59302137,950,950,950,950,2016
|
|
20241106,121800,57386937,950,950,950,950,0
|
|
20241106,121700,57386937,950,950,950,950,0
|
|
20241106,121600,57386937,950,950,950,950,0
|
|
20241106,121500,57386937,950,953,953,950,5966
|
|
20241106,121400,51717231,954,954,954,954,0
|
|
20241106,121300,51717231,954,954,954,954,0
|
|
20241106,121200,51717231,954,954,954,954,0
|
|
20241106,121100,51717231,954,954,954,954,0
|
|
20241106,121000,51717231,954,954,954,954,6
|
|
20241106,120900,51711507,959,959,959,959,0
|
|
20241106,120800,51711507,959,959,959,959,0
|
|
20241106,120700,51711507,959,959,959,959,0
|
|
20241106,120600,51711507,959,959,959,959,198
|
|
20241106,120500,51521625,955,955,955,955,1145
|
|
20241106,120400,50428150,956,956,956,956,140
|
|
20241106,120300,50294310,956,956,956,956,1
|
|
20241106,120200,50293354,956,956,956,956,0
|
|
20241106,120100,50293354,956,956,956,956,0
|
|
20241106,120000,50293354,956,956,956,956,1000
|
|
20241106,115900,49337354,959,959,959,959,0
|
|
20241106,115800,49337354,959,959,959,959,0
|
|
20241106,115700,49337354,959,959,959,959,0
|
|
20241106,115600,49337354,959,959,959,959,0
|
|
20241106,115500,49337354,959,959,959,959,0
|
|
20241106,115400,49337354,959,959,959,959,0
|
|
20241106,115300,49337354,959,959,959,959,0
|
|
20241106,115200,49337354,959,959,959,959,0
|
|
20241106,115100,49337354,959,959,959,959,0
|
|
20241106,115000,49337354,959,959,959,959,0
|
|
20241106,114900,49337354,959,959,959,959,0
|
|
20241106,114800,49337354,959,959,959,959,0
|
|
20241106,114700,49337354,959,959,959,959,0
|
|
20241106,114600,49337354,959,959,959,959,300
|
|
20241106,114500,49049654,959,959,959,959,0
|
|
20241106,114400,49049654,959,959,959,959,700
|
|
20241106,114300,48378354,959,959,959,959,0
|
|
20241106,114200,48378354,959,959,959,959,0
|
|
20241106,114100,48378354,959,959,959,959,0
|
|
20241106,114000,48378354,959,960,960,959,3440
|
|
20241106,113900,45079094,959,959,959,959,1
|
|
20241106,113800,45078135,959,959,959,959,0
|
|
20241106,113700,45078135,959,959,959,959,0
|
|
20241106,113600,45078135,959,959,959,959,0
|
|
20241106,113500,45078135,959,959,959,959,0
|
|
20241106,113400,45078135,959,959,959,959,0
|
|
20241106,113300,45078135,959,967,967,959,579
|
|
20241106,113200,44522058,967,967,967,967,0
|
|
20241106,113100,44522058,967,967,967,967,0
|
|
20241106,113000,44522058,967,967,967,967,0
|
|
20241106,112900,44522058,967,967,967,967,154
|
|
20241106,112800,44373140,967,967,967,967,1
|
|
20241106,112700,44372173,966,966,966,966,0
|
|
20241106,112600,44372173,966,966,966,966,0
|
|
20241106,112500,44372173,966,966,966,966,0
|
|
20241106,112400,44372173,966,966,966,966,0
|
|
20241106,112300,44372173,966,966,966,966,1
|
|
20241106,112200,44371207,962,962,962,962,0
|
|
20241106,112100,44371207,962,962,962,962,0
|
|
20241106,112000,44371207,962,962,962,962,0
|
|
20241106,111900,44371207,962,962,962,962,0
|
|
20241106,111800,44371207,962,962,962,962,0
|
|
20241106,111700,44371207,962,962,962,962,0
|
|
20241106,111600,44371207,962,962,962,962,0
|
|
20241106,111500,44371207,962,962,962,962,0
|
|
20241106,111400,44371207,962,962,962,962,0
|
|
20241106,111300,44371207,962,962,962,962,0
|
|
20241106,111200,44371207,962,962,962,962,0
|
|
20241106,111100,44371207,962,962,962,962,0
|
|
20241106,111000,44371207,962,962,962,962,1
|
|
20241106,110900,44370245,960,960,960,960,0
|
|
20241106,110800,44370245,960,960,960,960,0
|
|
20241106,110700,44370245,960,960,960,960,0
|
|
20241106,110600,44370245,960,960,960,960,0
|
|
20241106,110500,44370245,960,960,960,960,0
|
|
20241106,110400,44370245,960,960,960,960,0
|
|
20241106,110300,44370245,960,960,960,960,0
|
|
20241106,110200,44370245,960,960,960,960,0
|
|
20241106,110100,44370245,960,960,960,960,0
|
|
20241106,110000,44370245,960,960,960,960,0
|
|
20241106,105900,44370245,960,960,960,960,0
|
|
20241106,105800,44370245,960,960,960,960,0
|
|
20241106,105700,44370245,960,960,960,960,0
|
|
20241106,105600,44370245,960,960,960,960,561
|
|
20241106,105500,43831685,960,960,960,960,0
|
|
20241106,105400,43831685,960,960,960,960,0
|
|
20241106,105300,43831685,960,960,960,960,0
|
|
20241106,105200,43831685,960,960,960,960,0
|
|
20241106,105100,43831685,960,960,960,960,0
|
|
20241106,105000,43831685,960,960,960,960,1
|
|
20241106,104900,43830725,960,960,960,960,0
|
|
20241106,104800,43830725,960,960,960,960,548
|
|
20241106,104700,43304645,962,962,962,962,0
|
|
20241106,104600,43304645,962,962,962,962,500
|
|
20241106,104500,42823645,960,960,960,960,0
|
|
20241106,104400,42823645,960,960,960,960,0
|
|
20241106,104300,42823645,960,960,960,960,0
|
|
20241106,104200,42823645,960,960,960,960,0
|
|
20241106,104100,42823645,960,962,962,960,1687
|
|
20241106,104000,41201099,962,962,962,962,0
|
|
20241106,103900,41201099,962,962,962,962,4466
|
|
20241106,103800,36904807,962,962,962,962,103
|
|
20241106,103700,36805721,962,962,962,962,0
|
|
20241106,103600,36805721,962,962,962,962,0
|
|
20241106,103500,36805721,962,962,962,962,0
|
|
20241106,103400,36805721,962,962,962,962,0
|
|
20241106,103300,36805721,962,962,962,962,0
|
|
20241106,103200,36805721,962,962,962,962,0
|
|
20241106,103100,36805721,962,962,962,962,480
|
|
20241106,103000,36343961,960,960,960,960,940
|
|
20241106,102900,35441561,962,962,962,962,0
|
|
20241106,102800,35441561,962,962,962,962,0
|
|
20241106,102700,35441561,962,960,962,960,160
|
|
20241106,102600,35287929,962,962,962,962,444
|
|
20241106,102500,34860801,962,962,962,962,1000
|
|
20241106,102400,33898801,962,962,962,962,0
|
|
20241106,102300,33898801,962,962,962,962,1000
|
|
20241106,102200,32936801,961,961,961,961,924
|
|
20241106,102100,32048837,961,961,961,961,560
|
|
20241106,102000,31510677,962,962,962,962,5
|
|
20241106,101900,31505867,962,962,962,962,1395
|
|
20241106,101800,30163877,962,962,962,961,4144
|
|
20241106,101700,26177493,967,967,967,967,0
|
|
20241106,101600,26177493,967,967,967,967,600
|
|
20241106,101500,25597293,967,967,967,967,0
|
|
20241106,101400,25597293,967,967,967,967,500
|
|
20241106,101300,25113793,967,967,967,967,0
|
|
20241106,101200,25113793,967,967,967,967,0
|
|
20241106,101100,25113793,967,967,967,967,1444
|
|
20241106,101000,23717445,969,969,969,969,0
|
|
20241106,100900,23717445,969,969,969,969,0
|
|
20241106,100800,23717445,969,969,969,969,0
|
|
20241106,100700,23717445,969,969,969,969,0
|
|
20241106,100600,23717445,969,969,969,969,0
|
|
20241106,100500,23717445,969,969,969,969,0
|
|
20241106,100400,23717445,969,969,969,969,1
|
|
20241106,100300,23716476,962,962,962,962,0
|
|
20241106,100200,23716476,962,962,962,962,0
|
|
20241106,100100,23716476,962,962,962,962,0
|
|
20241106,100000,23716476,962,962,962,962,0
|
|
20241106,095900,23716476,962,962,962,962,1706
|
|
20241106,095800,22075304,962,962,962,962,0
|
|
20241106,095700,22075304,962,962,962,962,300
|
|
20241106,095600,21786704,965,965,965,965,0
|
|
20241106,095500,21786704,965,965,965,965,0
|
|
20241106,095400,21786704,965,965,965,965,3
|
|
20241106,095300,21783809,969,969,969,969,557
|
|
20241106,095200,21244076,962,962,962,962,0
|
|
20241106,095100,21244076,962,962,962,962,0
|
|
20241106,095000,21244076,962,962,962,962,0
|
|
20241106,094900,21244076,962,962,962,962,0
|
|
20241106,094800,21244076,962,962,962,962,0
|
|
20241106,094700,21244076,962,962,962,962,0
|
|
20241106,094600,21244076,962,962,962,962,0
|
|
20241106,094500,21244076,962,962,962,962,100
|
|
20241106,094400,21147876,967,967,967,967,0
|
|
20241106,094300,21147876,967,967,967,967,2
|
|
20241106,094200,21145942,967,967,967,967,2
|
|
20241106,094100,21144008,968,968,968,968,10
|
|
20241106,094000,21134328,962,962,962,961,3691
|
|
20241106,093900,17583590,962,962,962,962,0
|
|
20241106,093800,17583590,962,962,962,962,0
|
|
20241106,093700,17583590,962,962,962,962,125
|
|
20241106,093600,17463340,962,963,963,962,873
|
|
20241106,093500,16622778,963,964,964,963,873
|
|
20241106,093400,15781424,968,968,968,968,0
|
|
20241106,093300,15781424,968,968,968,968,1
|
|
20241106,093200,15780456,969,969,969,969,0
|
|
20241106,093100,15780456,969,969,969,969,0
|
|
20241106,093000,15780456,969,969,969,969,321
|
|
20241106,092900,15469407,969,969,969,969,0
|
|
20241106,092800,15469407,969,969,969,969,0
|
|
20241106,092700,15469407,969,969,969,969,200
|
|
20241106,092600,15275607,968,968,968,968,0
|
|
20241106,092500,15275607,968,968,968,968,133
|
|
20241106,092400,15146863,962,962,962,962,0
|
|
20241106,092300,15146863,962,962,962,962,309
|
|
20241106,092200,14849605,968,967,968,967,100
|
|
20241106,092100,14752837,967,967,967,967,100
|
|
20241106,092000,14656137,961,961,961,961,0
|
|
20241106,091900,14656137,961,961,961,961,0
|
|
20241106,091800,14656137,961,960,961,960,7596
|
|
20241106,091700,7363727,959,961,961,959,1000
|
|
20241106,091600,6403327,961,961,961,961,1
|
|
20241106,091500,6402366,970,969,970,969,532
|
|
20241106,091400,5886338,969,969,969,969,0
|
|
20241106,091300,5886338,969,969,969,969,100
|
|
20241106,091200,5789438,970,969,970,969,650
|
|
20241106,091100,5158939,969,968,969,968,189
|
|
20241106,091000,4975802,964,962,964,962,388
|
|
20241106,090900,4602366,959,959,959,959,0
|
|
20241106,090800,4602366,959,959,959,959,0
|
|
20241106,090700,4602366,959,959,959,959,0
|
|
20241106,090600,4602366,959,959,959,959,0
|
|
20241106,090500,4602366,959,963,963,959,307
|
|
20241106,090400,4306729,950,950,950,950,0
|
|
20241106,090300,4306729,950,960,960,950,1564
|
|
20241106,090200,2808479,961,960,961,960,709
|
|
20241106,090100,2127530,960,960,960,960,927
|
|
20241106,090000,1237610,960,959,960,959,1290
|