717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,205400,145119354,821,821,821,821,2717
|
|
20241113,205300,145119354,821,821,821,821,0
|
|
20241113,205200,145119354,821,821,821,821,0
|
|
20241113,205100,145119354,821,821,821,821,0
|
|
20241113,205000,145119354,821,821,821,821,0
|
|
20241113,204900,145119354,821,821,821,821,0
|
|
20241113,204800,145119354,821,821,821,821,0
|
|
20241113,204700,145119354,821,821,821,821,0
|
|
20241113,204600,145119354,821,821,821,821,0
|
|
20241113,204500,145119354,821,821,821,821,0
|
|
20241113,204400,145119354,821,821,821,821,0
|
|
20241113,204300,145119354,821,821,821,821,0
|
|
20241113,204200,145119354,821,821,821,821,0
|
|
20241113,204100,145119354,821,821,821,821,0
|
|
20241113,204000,145119354,821,821,821,821,0
|
|
20241113,203900,145119354,821,821,821,821,0
|
|
20241113,203800,145119354,821,821,821,821,0
|
|
20241113,203700,145119354,821,821,821,821,0
|
|
20241113,203600,145119354,821,821,821,821,0
|
|
20241113,203500,145119354,821,821,821,821,0
|
|
20241113,203400,145119354,821,821,821,821,0
|
|
20241113,203300,145119354,821,821,821,821,0
|
|
20241113,203200,145119354,821,821,821,821,0
|
|
20241113,203100,145119354,821,821,821,821,0
|
|
20241113,203000,145119354,821,821,821,821,0
|
|
20241113,202900,145119354,821,821,821,821,0
|
|
20241113,202800,145119354,821,821,821,821,0
|
|
20241113,202700,145119354,821,821,821,821,0
|
|
20241113,202600,145119354,821,821,821,821,0
|
|
20241113,202500,145119354,821,821,821,821,0
|
|
20241113,202400,145119354,821,821,821,821,2717
|
|
20241113,202300,145119354,821,821,821,821,0
|
|
20241113,202200,145119354,821,821,821,821,0
|
|
20241113,202100,145119354,821,821,821,821,0
|
|
20241113,202000,145119354,821,821,821,821,0
|
|
20241113,201900,145119354,821,821,821,821,0
|
|
20241113,201800,145119354,821,821,821,821,0
|
|
20241113,201700,145119354,821,821,821,821,0
|
|
20241113,201600,145119354,821,821,821,821,0
|
|
20241113,201500,145119354,821,821,821,821,0
|
|
20241113,201400,145119354,821,821,821,821,0
|
|
20241113,201300,145119354,821,821,821,821,0
|
|
20241113,201200,145119354,821,821,821,821,0
|
|
20241113,201100,145119354,821,821,821,821,0
|
|
20241113,201000,145119354,821,821,821,821,0
|
|
20241113,200900,145119354,821,821,821,821,0
|
|
20241113,200800,145119354,821,821,821,821,0
|
|
20241113,200700,145119354,821,821,821,821,0
|
|
20241113,200600,145119354,821,821,821,821,0
|
|
20241113,200500,145119354,821,821,821,821,0
|
|
20241113,200400,145119354,821,821,821,821,0
|
|
20241113,200300,145119354,821,821,821,821,0
|
|
20241113,200200,145119354,821,821,821,821,0
|
|
20241113,200100,145119354,821,821,821,821,0
|
|
20241113,200000,145119354,821,821,821,821,0
|
|
20241113,195900,145119354,821,821,821,821,0
|
|
20241113,195800,145119354,821,821,821,821,0
|
|
20241113,195700,145119354,821,821,821,821,0
|
|
20241113,195600,145119354,821,821,821,821,0
|
|
20241113,195500,145119354,821,821,821,821,0
|
|
20241113,195400,145119354,821,821,821,821,2717
|
|
20241113,195300,145119354,821,821,821,821,0
|
|
20241113,195200,145119354,821,821,821,821,0
|
|
20241113,195100,145119354,821,821,821,821,0
|
|
20241113,195000,145119354,821,821,821,821,0
|
|
20241113,194900,145119354,821,821,821,821,0
|
|
20241113,194800,145119354,821,821,821,821,0
|
|
20241113,194700,145119354,821,821,821,821,0
|
|
20241113,194600,145119354,821,821,821,821,0
|
|
20241113,194500,145119354,821,821,821,821,0
|
|
20241113,194400,145119354,821,821,821,821,0
|
|
20241113,194300,145119354,821,821,821,821,0
|
|
20241113,194200,145119354,821,821,821,821,0
|
|
20241113,194100,145119354,821,821,821,821,0
|
|
20241113,194000,145119354,821,821,821,821,0
|
|
20241113,193900,145119354,821,821,821,821,0
|
|
20241113,193800,145119354,821,821,821,821,0
|
|
20241113,193700,145119354,821,821,821,821,0
|
|
20241113,193600,145119354,821,821,821,821,0
|
|
20241113,193500,145119354,821,821,821,821,0
|
|
20241113,193400,145119354,821,821,821,821,0
|
|
20241113,193300,145119354,821,821,821,821,0
|
|
20241113,193200,145119354,821,821,821,821,0
|
|
20241113,193100,145119354,821,821,821,821,0
|
|
20241113,193000,145119354,821,821,821,821,0
|
|
20241113,192900,145119354,821,821,821,821,0
|
|
20241113,192800,145119354,821,821,821,821,0
|
|
20241113,192700,145119354,821,821,821,821,0
|
|
20241113,192600,145119354,821,821,821,821,0
|
|
20241113,192500,145119354,821,821,821,821,0
|
|
20241113,192400,145119354,821,821,821,821,2717
|
|
20241113,192300,145119354,821,821,821,821,0
|
|
20241113,192200,145119354,821,821,821,821,0
|
|
20241113,192100,145119354,821,821,821,821,0
|
|
20241113,192000,145119354,821,821,821,821,0
|
|
20241113,191900,145119354,821,821,821,821,0
|
|
20241113,191800,145119354,821,821,821,821,0
|
|
20241113,191700,145119354,821,821,821,821,0
|
|
20241113,191600,145119354,821,821,821,821,0
|
|
20241113,191500,145119354,821,821,821,821,0
|
|
20241113,191400,145119354,821,821,821,821,0
|
|
20241113,191300,145119354,821,821,821,821,0
|
|
20241113,191200,145119354,821,821,821,821,0
|
|
20241113,191100,145119354,821,821,821,821,0
|
|
20241113,191000,145119354,821,821,821,821,0
|
|
20241113,190900,145119354,821,821,821,821,0
|
|
20241113,190800,145119354,821,821,821,821,0
|
|
20241113,190700,145119354,821,821,821,821,0
|
|
20241113,190600,145119354,821,821,821,821,0
|
|
20241113,190500,145119354,821,821,821,821,0
|
|
20241113,190400,145119354,821,821,821,821,0
|
|
20241113,190300,145119354,821,821,821,821,0
|
|
20241113,190200,145119354,821,821,821,821,0
|
|
20241113,190100,145119354,821,821,821,821,0
|
|
20241113,190000,145119354,821,821,821,821,0
|
|
20241113,185900,145119354,821,821,821,821,0
|
|
20241113,185800,145119354,821,821,821,821,0
|
|
20241113,185700,145119354,821,821,821,821,0
|
|
20241113,185600,145119354,821,821,821,821,0
|
|
20241113,185500,145119354,821,821,821,821,0
|
|
20241113,185400,145119354,821,821,821,821,2717
|
|
20241113,185300,145119354,821,821,821,821,0
|
|
20241113,185200,145119354,821,821,821,821,0
|
|
20241113,185100,145119354,821,821,821,821,0
|
|
20241113,185000,145119354,821,821,821,821,0
|
|
20241113,184900,145119354,821,821,821,821,0
|
|
20241113,184800,145119354,821,821,821,821,0
|
|
20241113,184700,145119354,821,821,821,821,0
|
|
20241113,184600,145119354,821,821,821,821,0
|
|
20241113,184500,145119354,821,821,821,821,0
|
|
20241113,184400,145119354,821,821,821,821,0
|
|
20241113,184300,145119354,821,821,821,821,0
|
|
20241113,184200,145119354,821,821,821,821,0
|
|
20241113,184100,145119354,821,821,821,821,0
|
|
20241113,184000,145119354,821,821,821,821,0
|
|
20241113,183900,145119354,821,821,821,821,0
|
|
20241113,183800,145119354,821,821,821,821,0
|
|
20241113,183700,145119354,821,821,821,821,0
|
|
20241113,183600,145119354,821,821,821,821,0
|
|
20241113,183500,145119354,821,821,821,821,0
|
|
20241113,183400,145119354,821,821,821,821,0
|
|
20241113,183300,145119354,821,821,821,821,0
|
|
20241113,183200,145119354,821,821,821,821,0
|
|
20241113,183100,145119354,821,821,821,821,0
|
|
20241113,183000,145119354,821,821,821,821,0
|
|
20241113,182900,145119354,821,821,821,821,0
|
|
20241113,182800,145119354,821,821,821,821,0
|
|
20241113,182700,145119354,821,821,821,821,0
|
|
20241113,182600,145119354,821,821,821,821,0
|
|
20241113,182500,145119354,821,821,821,821,0
|
|
20241113,182400,145119354,821,821,821,821,2717
|
|
20241113,182300,145119354,821,821,821,821,0
|
|
20241113,182200,145119354,821,821,821,821,0
|
|
20241113,182100,145119354,821,821,821,821,0
|
|
20241113,182000,145119354,821,821,821,821,0
|
|
20241113,181900,145119354,821,821,821,821,0
|
|
20241113,181800,145119354,821,821,821,821,0
|
|
20241113,181700,145119354,821,821,821,821,0
|
|
20241113,181600,145119354,821,821,821,821,0
|
|
20241113,181500,145119354,821,821,821,821,0
|
|
20241113,181400,145119354,821,821,821,821,0
|
|
20241113,181300,145119354,821,821,821,821,0
|
|
20241113,181200,145119354,821,821,821,821,0
|
|
20241113,181100,145119354,821,821,821,821,0
|
|
20241113,181000,145119354,821,821,821,821,0
|
|
20241113,180900,145119354,821,821,821,821,0
|
|
20241113,180800,145119354,821,821,821,821,0
|
|
20241113,180700,145119354,821,821,821,821,0
|
|
20241113,180600,145119354,821,821,821,821,0
|
|
20241113,180500,145119354,821,821,821,821,0
|
|
20241113,180400,145119354,821,821,821,821,0
|
|
20241113,180300,145119354,821,821,821,821,0
|
|
20241113,180200,145119354,821,821,821,821,0
|
|
20241113,180100,145119354,821,821,821,821,0
|
|
20241113,180000,145119354,821,821,821,821,0
|
|
20241113,175900,145119354,821,821,821,821,0
|
|
20241113,175800,145119354,821,821,821,821,0
|
|
20241113,175700,145119354,821,821,821,821,0
|
|
20241113,175600,145119354,821,821,821,821,0
|
|
20241113,175500,145119354,821,821,821,821,0
|
|
20241113,175400,145119354,821,821,821,821,2717
|
|
20241113,175300,145119354,821,821,821,821,0
|
|
20241113,175200,145119354,821,821,821,821,0
|
|
20241113,175100,145119354,821,821,821,821,0
|
|
20241113,175000,145119354,821,821,821,821,0
|
|
20241113,174900,145119354,821,821,821,821,0
|
|
20241113,174800,145119354,821,821,821,821,0
|
|
20241113,174700,145119354,821,821,821,821,0
|
|
20241113,174600,145119354,821,821,821,821,0
|
|
20241113,174500,145119354,821,821,821,821,0
|
|
20241113,174400,145119354,821,821,821,821,0
|
|
20241113,174300,145119354,821,821,821,821,0
|
|
20241113,174200,145119354,821,821,821,821,0
|
|
20241113,174100,145119354,821,821,821,821,0
|
|
20241113,174000,145119354,821,821,821,821,0
|
|
20241113,173900,145119354,821,821,821,821,0
|
|
20241113,173800,145119354,821,821,821,821,0
|
|
20241113,173700,145119354,821,821,821,821,0
|
|
20241113,173600,145119354,821,821,821,821,0
|
|
20241113,173500,145119354,821,821,821,821,0
|
|
20241113,173400,145119354,821,821,821,821,0
|
|
20241113,173300,145119354,821,821,821,821,0
|
|
20241113,173200,145119354,821,821,821,821,0
|
|
20241113,173100,145119354,821,821,821,821,0
|
|
20241113,173000,145119354,821,821,821,821,0
|
|
20241113,172900,145119354,821,821,821,821,0
|
|
20241113,172800,145119354,821,821,821,821,0
|
|
20241113,172700,145119354,821,821,821,821,0
|
|
20241113,172600,145119354,821,821,821,821,0
|
|
20241113,172500,145119354,821,821,821,821,0
|
|
20241113,172400,145119354,821,821,821,821,2717
|
|
20241113,172300,145119354,821,821,821,821,0
|
|
20241113,172200,145119354,821,821,821,821,0
|
|
20241113,172100,145119354,821,821,821,821,0
|
|
20241113,172000,145119354,821,821,821,821,0
|
|
20241113,171900,145119354,821,821,821,821,0
|
|
20241113,171800,145119354,821,821,821,821,0
|
|
20241113,171700,145119354,821,821,821,821,0
|
|
20241113,171600,145119354,821,821,821,821,0
|
|
20241113,171500,145119354,821,821,821,821,0
|
|
20241113,171400,145119354,821,821,821,821,0
|
|
20241113,171300,145119354,821,821,821,821,0
|
|
20241113,171200,145119354,821,821,821,821,0
|
|
20241113,171100,145119354,821,821,821,821,0
|
|
20241113,171000,145119354,821,821,821,821,0
|
|
20241113,170900,145119354,821,821,821,821,0
|
|
20241113,170800,145119354,821,821,821,821,0
|
|
20241113,170700,145119354,821,821,821,821,0
|
|
20241113,170600,145119354,821,821,821,821,0
|
|
20241113,170500,145119354,821,821,821,821,0
|
|
20241113,170400,145119354,821,821,821,821,0
|
|
20241113,170300,145119354,821,821,821,821,0
|
|
20241113,170200,145119354,821,821,821,821,0
|
|
20241113,170100,145119354,821,821,821,821,0
|
|
20241113,170000,145119354,821,821,821,821,0
|
|
20241113,165900,145119354,821,821,821,821,0
|
|
20241113,165800,145119354,821,821,821,821,0
|
|
20241113,165700,145119354,821,821,821,821,0
|
|
20241113,165600,145119354,821,821,821,821,0
|
|
20241113,165500,145119354,821,821,821,821,0
|
|
20241113,165400,145119354,821,821,821,821,2717
|
|
20241113,165300,145119354,821,821,821,821,0
|
|
20241113,165200,145119354,821,821,821,821,0
|
|
20241113,165100,145119354,821,821,821,821,0
|
|
20241113,165000,145119354,821,821,821,821,0
|
|
20241113,164900,145119354,821,821,821,821,0
|
|
20241113,164800,145119354,821,821,821,821,0
|
|
20241113,164700,145119354,821,821,821,821,0
|
|
20241113,164600,145119354,821,821,821,821,0
|
|
20241113,164500,145119354,821,821,821,821,0
|
|
20241113,164400,145119354,821,821,821,821,0
|
|
20241113,164300,145119354,821,821,821,821,0
|
|
20241113,164200,145119354,821,821,821,821,0
|
|
20241113,164100,145119354,821,821,821,821,0
|
|
20241113,164000,145119354,821,821,821,821,0
|
|
20241113,163900,145119354,821,821,821,821,0
|
|
20241113,163800,145119354,821,821,821,821,0
|
|
20241113,163700,145119354,821,821,821,821,0
|
|
20241113,163600,145119354,821,821,821,821,0
|
|
20241113,163500,145119354,821,821,821,821,0
|
|
20241113,163400,145119354,821,821,821,821,0
|
|
20241113,163300,145119354,821,821,821,821,0
|
|
20241113,163200,145119354,821,821,821,821,0
|
|
20241113,163100,145119354,821,821,821,821,0
|
|
20241113,163000,145119354,821,821,821,821,0
|
|
20241113,162900,145119354,821,821,821,821,0
|
|
20241113,162800,145119354,821,821,821,821,0
|
|
20241113,162700,145119354,821,821,821,821,0
|
|
20241113,162600,145119354,821,821,821,821,0
|
|
20241113,162500,145119354,821,821,821,821,0
|
|
20241113,162400,145119354,821,821,821,821,2717
|
|
20241113,162300,145119354,821,821,821,821,0
|
|
20241113,162200,145119354,821,821,821,821,0
|
|
20241113,162100,145119354,821,821,821,821,0
|
|
20241113,162000,145119354,821,821,821,821,0
|
|
20241113,161900,145119354,821,821,821,821,0
|
|
20241113,161800,145119354,821,821,821,821,0
|
|
20241113,161700,145119354,821,821,821,821,0
|
|
20241113,161600,145119354,821,821,821,821,0
|
|
20241113,161500,145119354,821,821,821,821,0
|
|
20241113,161400,145119354,821,821,821,821,0
|
|
20241113,161300,145119354,821,821,821,821,0
|
|
20241113,161200,145119354,821,821,821,821,0
|
|
20241113,161100,145119354,821,821,821,821,0
|
|
20241113,161000,145119354,821,821,821,821,0
|
|
20241113,160900,145119354,821,821,821,821,0
|
|
20241113,160800,145119354,821,821,821,821,0
|
|
20241113,160700,145119354,821,821,821,821,0
|
|
20241113,160600,145119354,821,821,821,821,0
|
|
20241113,160500,145119354,821,821,821,821,0
|
|
20241113,160400,145119354,821,821,821,821,0
|
|
20241113,160300,145119354,821,821,821,821,0
|
|
20241113,160200,145119354,821,821,821,821,0
|
|
20241113,160100,145119354,821,821,821,821,0
|
|
20241113,160000,145119354,821,821,821,821,0
|
|
20241113,155900,145119354,821,821,821,821,0
|
|
20241113,155800,145119354,821,821,821,821,0
|
|
20241113,155700,145119354,821,821,821,821,0
|
|
20241113,155600,145119354,821,821,821,821,0
|
|
20241113,155500,145119354,821,821,821,821,0
|
|
20241113,155400,145119354,821,821,821,821,2717
|
|
20241113,155300,145119354,821,821,821,821,0
|
|
20241113,155200,145119354,821,821,821,821,0
|
|
20241113,155100,145119354,821,821,821,821,0
|
|
20241113,155000,145119354,821,821,821,821,0
|
|
20241113,154900,145119354,821,821,821,821,0
|
|
20241113,154800,145119354,821,821,821,821,0
|
|
20241113,154700,145119354,821,821,821,821,0
|
|
20241113,154600,145119354,821,821,821,821,0
|
|
20241113,154500,145119354,821,821,821,821,0
|
|
20241113,154400,145119354,821,821,821,821,0
|
|
20241113,154300,145119354,821,821,821,821,0
|
|
20241113,154200,145119354,821,821,821,821,0
|
|
20241113,154100,145119354,821,821,821,821,0
|
|
20241113,154000,145119354,821,821,821,821,0
|
|
20241113,153900,145119354,821,821,821,821,0
|
|
20241113,153800,145119354,821,821,821,821,0
|
|
20241113,153700,145119354,821,821,821,821,0
|
|
20241113,153600,145119354,821,821,821,821,0
|
|
20241113,153500,145119354,821,821,821,821,0
|
|
20241113,153400,145119354,821,821,821,821,0
|
|
20241113,153300,145119354,821,821,821,821,0
|
|
20241113,153200,145119354,821,821,821,821,0
|
|
20241113,153100,145119354,821,821,821,821,0
|
|
20241113,153000,145119354,821,821,821,821,2717
|
|
20241113,152900,142888697,830,830,830,830,0
|
|
20241113,152800,142888697,830,830,830,830,0
|
|
20241113,152700,142888697,830,830,830,830,0
|
|
20241113,152600,142888697,830,830,830,830,0
|
|
20241113,152500,142888697,830,830,830,830,0
|
|
20241113,152400,142888697,830,830,830,830,0
|
|
20241113,152300,142888697,830,830,830,830,0
|
|
20241113,152200,142888697,830,830,830,830,0
|
|
20241113,152100,142888697,830,830,830,830,0
|
|
20241113,152000,142888697,830,830,830,830,0
|
|
20241113,151900,142888697,830,830,830,830,2
|
|
20241113,151800,142887037,830,827,830,827,1221
|
|
20241113,151700,141875310,827,826,827,826,1567
|
|
20241113,151600,140580965,825,826,826,825,523
|
|
20241113,151500,140148983,826,827,827,826,104
|
|
20241113,151400,140063075,827,827,827,827,4
|
|
20241113,151300,140059767,828,828,828,828,117
|
|
20241113,151200,139962891,828,825,828,825,1694
|
|
20241113,151100,138563456,825,825,825,825,1
|
|
20241113,151000,138562631,820,820,820,820,0
|
|
20241113,150900,138562631,820,821,821,820,1098
|
|
20241113,150800,137662270,820,820,820,820,0
|
|
20241113,150700,137662270,820,827,827,820,460
|
|
20241113,150600,137284650,822,822,822,822,0
|
|
20241113,150500,137284650,822,822,822,822,0
|
|
20241113,150400,137284650,822,822,822,822,525
|
|
20241113,150300,136853100,816,821,821,816,5810
|
|
20241113,150200,132093633,820,820,820,820,0
|
|
20241113,150100,132093633,820,820,820,820,0
|
|
20241113,150000,132093633,820,820,820,820,0
|
|
20241113,145900,132093633,820,820,820,820,1889
|
|
20241113,145800,130544653,820,820,820,820,6090
|
|
20241113,145700,125550853,820,820,820,820,2218
|
|
20241113,145600,123732093,830,821,830,820,3009
|
|
20241113,145500,121263650,821,822,822,821,2840
|
|
20241113,145400,118930880,823,825,825,823,1700
|
|
20241113,145300,117531578,830,830,830,830,1000
|
|
20241113,145200,116701578,830,830,830,830,0
|
|
20241113,145100,116701578,830,830,830,830,500
|
|
20241113,145000,116286578,828,828,828,828,0
|
|
20241113,144900,116286578,828,828,828,828,0
|
|
20241113,144800,116286578,828,828,828,828,2
|
|
20241113,144700,116284922,828,828,828,828,508
|
|
20241113,144600,115864298,828,828,828,828,0
|
|
20241113,144500,115864298,828,828,828,828,2
|
|
20241113,144400,115862642,822,822,822,822,0
|
|
20241113,144300,115862642,822,825,825,822,1000
|
|
20241113,144200,115037864,825,827,827,825,6494
|
|
20241113,144100,109679790,828,828,828,828,1000
|
|
20241113,144000,108851790,830,830,830,830,0
|
|
20241113,143900,108851790,830,830,830,830,0
|
|
20241113,143800,108851790,830,830,830,830,0
|
|
20241113,143700,108851790,830,830,830,830,0
|
|
20241113,143600,108851790,830,830,830,830,1110
|
|
20241113,143500,107930490,830,830,830,830,0
|
|
20241113,143400,107930490,830,830,830,830,0
|
|
20241113,143300,107930490,830,830,830,830,0
|
|
20241113,143200,107930490,830,830,830,830,0
|
|
20241113,143100,107930490,830,830,830,830,3890
|
|
20241113,143000,104701790,833,833,833,833,0
|
|
20241113,142900,104701790,833,828,833,827,4014
|
|
20241113,142800,101360919,828,828,828,828,32
|
|
20241113,142700,101334423,832,832,832,832,8
|
|
20241113,142600,101327767,833,833,833,833,0
|
|
20241113,142500,101327767,833,833,833,833,0
|
|
20241113,142400,101327767,833,833,833,833,0
|
|
20241113,142300,101327767,833,833,833,833,0
|
|
20241113,142200,101327767,833,833,833,833,0
|
|
20241113,142100,101327767,833,833,833,833,0
|
|
20241113,142000,101327767,833,833,833,833,0
|
|
20241113,141900,101327767,833,833,833,833,20
|
|
20241113,141800,101311107,833,833,833,833,0
|
|
20241113,141700,101311107,833,833,833,833,0
|
|
20241113,141600,101311107,833,832,833,832,500
|
|
20241113,141500,100894839,832,832,832,832,0
|
|
20241113,141400,100894839,832,832,832,832,0
|
|
20241113,141300,100894839,832,832,832,832,0
|
|
20241113,141200,100894839,832,832,832,832,10
|
|
20241113,141100,100886519,828,828,828,828,0
|
|
20241113,141000,100886519,828,828,828,828,0
|
|
20241113,140900,100886519,828,828,828,828,136
|
|
20241113,140800,100773911,831,831,831,831,0
|
|
20241113,140700,100773911,831,830,831,830,1210
|
|
20241113,140600,99768703,829,829,829,829,342
|
|
20241113,140500,99485185,828,828,828,828,0
|
|
20241113,140400,99485185,828,828,828,828,31
|
|
20241113,140300,99459517,829,829,829,829,0
|
|
20241113,140200,99459517,829,830,830,829,2657
|
|
20241113,140100,97254235,831,831,831,831,0
|
|
20241113,140000,97254235,831,831,831,831,1221
|
|
20241113,135900,96239584,830,830,830,830,0
|
|
20241113,135800,96239584,830,830,830,830,0
|
|
20241113,135700,96239584,830,830,830,830,0
|
|
20241113,135600,96239584,830,830,830,830,100
|
|
20241113,135500,96156584,835,835,835,835,0
|
|
20241113,135400,96156584,835,835,835,835,4
|
|
20241113,135300,96153244,830,830,830,830,50
|
|
20241113,135200,96111744,830,830,830,830,0
|
|
20241113,135100,96111744,830,831,831,830,655
|
|
20241113,135000,95567562,831,836,836,831,131
|
|
20241113,134900,95458501,836,836,836,836,0
|
|
20241113,134800,95458501,836,836,836,836,60
|
|
20241113,134700,95408341,836,836,836,836,0
|
|
20241113,134600,95408341,836,836,836,836,1
|
|
20241113,134500,95407505,830,830,830,830,0
|
|
20241113,134400,95407505,830,830,830,830,0
|
|
20241113,134300,95407505,830,830,830,830,0
|
|
20241113,134200,95407505,830,830,830,830,0
|
|
20241113,134100,95407505,830,830,830,830,0
|
|
20241113,134000,95407505,830,830,830,830,0
|
|
20241113,133900,95407505,830,830,830,830,0
|
|
20241113,133800,95407505,830,830,830,830,0
|
|
20241113,133700,95407505,830,830,830,830,0
|
|
20241113,133600,95407505,830,830,830,830,0
|
|
20241113,133500,95407505,830,830,830,830,0
|
|
20241113,133400,95407505,830,830,830,830,0
|
|
20241113,133300,95407505,830,830,830,830,0
|
|
20241113,133200,95407505,830,830,830,830,0
|
|
20241113,133100,95407505,830,830,830,830,0
|
|
20241113,133000,95407505,830,830,830,830,0
|
|
20241113,132900,95407505,830,830,830,830,0
|
|
20241113,132800,95407505,830,830,830,830,0
|
|
20241113,132700,95407505,830,830,830,830,0
|
|
20241113,132600,95407505,830,830,830,830,0
|
|
20241113,132500,95407505,830,830,830,830,0
|
|
20241113,132400,95407505,830,830,830,830,0
|
|
20241113,132300,95407505,830,830,830,830,0
|
|
20241113,132200,95407505,830,830,830,830,0
|
|
20241113,132100,95407505,830,830,830,830,0
|
|
20241113,132000,95407505,830,830,830,830,0
|
|
20241113,131900,95407505,830,830,830,830,0
|
|
20241113,131800,95407505,830,830,830,830,0
|
|
20241113,131700,95407505,830,832,832,830,2313
|
|
20241113,131600,93486797,832,832,832,832,0
|
|
20241113,131500,93486797,832,832,832,832,0
|
|
20241113,131400,93486797,832,832,832,832,1
|
|
20241113,131300,93485965,830,830,830,830,0
|
|
20241113,131200,93485965,830,830,830,830,0
|
|
20241113,131100,93485965,830,830,830,830,0
|
|
20241113,131000,93485965,830,830,830,830,0
|
|
20241113,130900,93485965,830,830,830,830,0
|
|
20241113,130800,93485965,830,830,830,830,0
|
|
20241113,130700,93485965,830,830,830,830,0
|
|
20241113,130600,93485965,830,830,830,830,0
|
|
20241113,130500,93485965,830,830,830,830,0
|
|
20241113,130400,93485965,830,830,830,830,0
|
|
20241113,130300,93485965,830,830,830,830,1504
|
|
20241113,130200,92237645,830,832,832,830,4000
|
|
20241113,130100,88916145,844,844,844,844,0
|
|
20241113,130000,88916145,844,844,844,844,1
|
|
20241113,125900,88915301,831,831,831,831,0
|
|
20241113,125800,88915301,831,837,837,831,2448
|
|
20241113,125700,86876789,835,835,835,835,0
|
|
20241113,125600,86876789,835,835,835,835,0
|
|
20241113,125500,86876789,835,835,835,835,0
|
|
20241113,125400,86876789,835,835,835,835,0
|
|
20241113,125300,86876789,835,835,835,835,0
|
|
20241113,125200,86876789,835,835,835,835,0
|
|
20241113,125100,86876789,835,835,835,835,0
|
|
20241113,125000,86876789,835,835,835,835,2
|
|
20241113,124900,86875119,835,835,835,835,3000
|
|
20241113,124800,84370119,835,839,839,835,4500
|
|
20241113,124700,80610877,840,840,840,840,0
|
|
20241113,124600,80610877,840,843,843,840,9428
|
|
20241113,124500,72685646,844,844,844,844,0
|
|
20241113,124400,72685646,844,844,844,844,0
|
|
20241113,124300,72685646,844,844,844,844,0
|
|
20241113,124200,72685646,844,846,846,844,7080
|
|
20241113,124100,66701699,847,847,847,847,1002
|
|
20241113,124000,65853005,848,848,848,848,0
|
|
20241113,123900,65853005,848,848,848,848,0
|
|
20241113,123800,65853005,848,848,848,848,1539
|
|
20241113,123700,64547933,854,848,854,848,2
|
|
20241113,123600,64546231,852,852,852,852,520
|
|
20241113,123500,64103191,852,852,852,852,1912
|
|
20241113,123400,62474167,852,852,852,852,0
|
|
20241113,123300,62474167,852,852,852,852,65
|
|
20241113,123200,62418787,852,852,852,852,0
|
|
20241113,123100,62418787,852,852,852,852,0
|
|
20241113,123000,62418787,852,852,852,852,20
|
|
20241113,122900,62401747,852,852,852,852,0
|
|
20241113,122800,62401747,852,852,852,852,0
|
|
20241113,122700,62401747,852,852,852,852,10
|
|
20241113,122600,62393227,848,848,848,848,0
|
|
20241113,122500,62393227,848,848,848,848,0
|
|
20241113,122400,62393227,848,848,848,848,4
|
|
20241113,122300,62389835,848,848,848,848,0
|
|
20241113,122200,62389835,848,848,848,848,0
|
|
20241113,122100,62389835,848,848,848,848,0
|
|
20241113,122000,62389835,848,848,848,848,0
|
|
20241113,121900,62389835,848,848,848,848,0
|
|
20241113,121800,62389835,848,848,848,848,0
|
|
20241113,121700,62389835,848,848,848,848,0
|
|
20241113,121600,62389835,848,848,848,848,0
|
|
20241113,121500,62389835,848,848,848,848,0
|
|
20241113,121400,62389835,848,848,848,848,1
|
|
20241113,121300,62388987,848,848,848,848,0
|
|
20241113,121200,62388987,848,848,848,848,0
|
|
20241113,121100,62388987,848,848,848,848,40
|
|
20241113,121000,62355067,854,854,854,854,59
|
|
20241113,120900,62304681,848,848,848,848,0
|
|
20241113,120800,62304681,848,848,848,848,305
|
|
20241113,120700,62046041,854,854,854,854,0
|
|
20241113,120600,62046041,854,854,854,854,0
|
|
20241113,120500,62046041,854,854,854,854,0
|
|
20241113,120400,62046041,854,854,854,854,0
|
|
20241113,120300,62046041,854,854,854,854,0
|
|
20241113,120200,62046041,854,854,854,854,0
|
|
20241113,120100,62046041,854,854,854,854,0
|
|
20241113,120000,62046041,854,854,854,854,0
|
|
20241113,115900,62046041,854,854,854,854,0
|
|
20241113,115800,62046041,854,854,854,854,0
|
|
20241113,115700,62046041,854,854,854,854,2
|
|
20241113,115600,62044333,854,854,854,854,1
|
|
20241113,115500,62043479,848,848,848,848,0
|
|
20241113,115400,62043479,848,848,848,848,0
|
|
20241113,115300,62043479,848,848,848,848,0
|
|
20241113,115200,62043479,848,848,848,848,0
|
|
20241113,115100,62043479,848,848,848,848,0
|
|
20241113,115000,62043479,848,848,848,848,0
|
|
20241113,114900,62043479,848,848,848,848,0
|
|
20241113,114800,62043479,848,848,848,848,119
|
|
20241113,114700,61942567,848,848,848,848,1350
|
|
20241113,114600,60797767,848,848,848,848,0
|
|
20241113,114500,60797767,848,848,848,848,0
|
|
20241113,114400,60797767,848,848,848,848,0
|
|
20241113,114300,60797767,848,848,848,848,238
|
|
20241113,114200,60595943,848,848,848,848,137
|
|
20241113,114100,60479767,848,848,848,848,0
|
|
20241113,114000,60479767,848,848,848,848,0
|
|
20241113,113900,60479767,848,848,848,848,0
|
|
20241113,113800,60479767,848,848,848,848,0
|
|
20241113,113700,60479767,848,848,848,848,0
|
|
20241113,113600,60479767,848,848,848,848,0
|
|
20241113,113500,60479767,848,848,848,848,0
|
|
20241113,113400,60479767,848,848,848,848,0
|
|
20241113,113300,60479767,848,848,848,848,318
|
|
20241113,113200,60210103,854,854,854,854,20
|
|
20241113,113100,60193023,855,855,855,855,0
|
|
20241113,113000,60193023,855,855,855,855,0
|
|
20241113,112900,60193023,855,855,855,855,0
|
|
20241113,112800,60193023,855,855,855,855,0
|
|
20241113,112700,60193023,855,855,855,855,0
|
|
20241113,112600,60193023,855,855,855,855,0
|
|
20241113,112500,60193023,855,855,855,855,0
|
|
20241113,112400,60193023,855,855,855,855,1
|
|
20241113,112300,60192168,855,849,855,848,1365
|
|
20241113,112200,59031351,849,849,849,849,0
|
|
20241113,112100,59031351,849,849,849,849,0
|
|
20241113,112000,59031351,849,849,849,849,0
|
|
20241113,111900,59031351,849,849,849,849,0
|
|
20241113,111800,59031351,849,849,849,849,10
|
|
20241113,111700,59022861,848,848,848,848,0
|
|
20241113,111600,59022861,848,848,848,848,0
|
|
20241113,111500,59022861,848,848,848,848,0
|
|
20241113,111400,59022861,848,848,848,848,0
|
|
20241113,111300,59022861,848,848,848,848,0
|
|
20241113,111200,59022861,848,848,848,848,0
|
|
20241113,111100,59022861,848,848,848,848,0
|
|
20241113,111000,59022861,848,849,849,848,95
|
|
20241113,110900,58942275,849,849,849,849,0
|
|
20241113,110800,58942275,849,849,849,849,0
|
|
20241113,110700,58942275,849,849,849,849,0
|
|
20241113,110600,58942275,849,855,855,849,3
|
|
20241113,110500,58939716,849,849,849,849,0
|
|
20241113,110400,58939716,849,849,849,849,0
|
|
20241113,110300,58939716,849,849,849,849,0
|
|
20241113,110200,58939716,849,849,849,849,0
|
|
20241113,110100,58939716,849,849,849,849,0
|
|
20241113,110000,58939716,849,849,849,849,0
|
|
20241113,105900,58939716,849,849,849,849,0
|
|
20241113,105800,58939716,849,849,849,849,223
|
|
20241113,105700,58750389,849,849,849,849,0
|
|
20241113,105600,58750389,849,849,849,849,0
|
|
20241113,105500,58750389,849,849,849,849,0
|
|
20241113,105400,58750389,849,849,849,849,0
|
|
20241113,105300,58750389,849,849,849,849,0
|
|
20241113,105200,58750389,849,849,849,849,5561
|
|
20241113,105100,54029100,850,850,850,850,0
|
|
20241113,105000,54029100,850,850,850,850,4260
|
|
20241113,104900,50408100,850,850,850,850,312
|
|
20241113,104800,50142900,850,850,850,850,1970
|
|
20241113,104700,48468400,850,850,850,850,30
|
|
20241113,104600,48442900,851,852,852,851,3637
|
|
20241113,104500,45347637,852,852,852,852,0
|
|
20241113,104400,45347637,852,852,852,852,292
|
|
20241113,104300,45098853,852,852,852,852,0
|
|
20241113,104200,45098853,852,852,852,852,0
|
|
20241113,104100,45098853,852,852,852,852,0
|
|
20241113,104000,45098853,852,852,852,852,0
|
|
20241113,103900,45098853,852,852,852,852,0
|
|
20241113,103800,45098853,852,852,852,852,0
|
|
20241113,103700,45098853,852,852,852,852,0
|
|
20241113,103600,45098853,852,852,852,852,0
|
|
20241113,103500,45098853,852,852,852,852,0
|
|
20241113,103400,45098853,852,852,852,852,0
|
|
20241113,103300,45098853,852,852,852,852,0
|
|
20241113,103200,45098853,852,852,852,852,0
|
|
20241113,103100,45098853,852,852,852,852,0
|
|
20241113,103000,45098853,852,852,852,852,0
|
|
20241113,102900,45098853,852,852,852,852,0
|
|
20241113,102800,45098853,852,852,852,852,0
|
|
20241113,102700,45098853,852,852,852,852,0
|
|
20241113,102600,45098853,852,852,852,852,0
|
|
20241113,102500,45098853,852,853,853,852,36
|
|
20241113,102400,45068149,852,852,852,852,89
|
|
20241113,102300,44992321,852,852,852,852,0
|
|
20241113,102200,44992321,852,853,853,852,336
|
|
20241113,102100,44706044,852,852,852,852,0
|
|
20241113,102000,44706044,852,852,852,852,0
|
|
20241113,101900,44706044,852,852,852,852,0
|
|
20241113,101800,44706044,852,852,852,852,0
|
|
20241113,101700,44706044,852,852,852,852,0
|
|
20241113,101600,44706044,852,852,852,852,0
|
|
20241113,101500,44706044,852,852,852,852,0
|
|
20241113,101400,44706044,852,852,852,852,0
|
|
20241113,101300,44706044,852,852,852,852,0
|
|
20241113,101200,44706044,852,852,852,852,0
|
|
20241113,101100,44706044,852,852,852,852,0
|
|
20241113,101000,44706044,852,853,853,852,1111
|
|
20241113,100900,43759027,852,852,852,852,313
|
|
20241113,100800,43492351,852,852,852,852,214
|
|
20241113,100700,43310023,862,862,862,862,0
|
|
20241113,100600,43310023,862,862,862,862,0
|
|
20241113,100500,43310023,862,862,862,862,0
|
|
20241113,100400,43310023,862,862,862,862,1
|
|
20241113,100300,43309161,851,851,851,851,0
|
|
20241113,100200,43309161,851,851,851,851,76
|
|
20241113,100100,43244485,855,858,858,855,2284
|
|
20241113,100000,41289606,858,858,858,858,0
|
|
20241113,095900,41289606,858,858,858,858,48
|
|
20241113,095800,41248422,858,858,858,858,0
|
|
20241113,095700,41248422,858,858,858,858,0
|
|
20241113,095600,41248422,858,858,858,858,300
|
|
20241113,095500,40991022,858,858,858,858,100
|
|
20241113,095400,40905222,863,863,863,863,0
|
|
20241113,095300,40905222,863,858,863,858,2
|
|
20241113,095200,40903501,863,863,863,863,0
|
|
20241113,095100,40903501,863,863,863,863,0
|
|
20241113,095000,40903501,863,863,863,863,0
|
|
20241113,094900,40903501,863,863,863,863,39
|
|
20241113,094800,40869844,871,871,871,871,0
|
|
20241113,094700,40869844,871,871,871,871,0
|
|
20241113,094600,40869844,871,871,871,871,100
|
|
20241113,094500,40782744,870,870,870,870,18
|
|
20241113,094400,40767084,870,870,870,870,2666
|
|
20241113,094300,38447664,870,870,870,870,0
|
|
20241113,094200,38447664,870,863,870,863,138
|
|
20241113,094100,38328493,873,873,873,873,1
|
|
20241113,094000,38327620,864,864,864,864,175
|
|
20241113,093900,38176420,864,863,864,863,1325
|
|
20241113,093800,37032414,863,863,863,863,10
|
|
20241113,093700,37023784,861,861,861,861,327
|
|
20241113,093600,36742237,855,855,855,855,0
|
|
20241113,093500,36742237,855,855,855,855,1411
|
|
20241113,093400,35535832,854,854,854,854,0
|
|
20241113,093300,35535832,854,853,854,853,1596
|
|
20241113,093200,34174132,851,851,851,851,0
|
|
20241113,093100,34174132,851,850,851,848,1482
|
|
20241113,093000,32915483,851,851,851,851,18
|
|
20241113,092900,32900165,851,851,851,851,36
|
|
20241113,092800,32869529,851,851,851,851,1
|
|
20241113,092700,32868678,852,849,852,849,1460
|
|
20241113,092600,31629135,849,849,849,847,10564
|
|
20241113,092500,22661651,850,850,850,850,0
|
|
20241113,092400,22661651,850,850,850,850,0
|
|
20241113,092300,22661651,850,850,850,850,0
|
|
20241113,092200,22661651,850,850,850,850,0
|
|
20241113,092100,22661651,850,850,850,850,4853
|
|
20241113,092000,18536601,850,850,850,850,44
|
|
20241113,091900,18499201,849,850,850,849,371
|
|
20241113,091800,18183870,851,850,851,850,1194
|
|
20241113,091700,17167795,851,851,851,851,30
|
|
20241113,091600,17142265,851,852,852,851,89
|
|
20241113,091500,17066457,851,851,851,851,0
|
|
20241113,091400,17066457,851,851,851,851,0
|
|
20241113,091300,17066457,851,851,851,851,0
|
|
20241113,091200,17066457,851,849,851,849,100
|
|
20241113,091100,16981475,849,848,850,848,324
|
|
20241113,091000,16706449,848,848,848,848,1
|
|
20241113,090900,16705601,853,853,853,853,10
|
|
20241113,090800,16697071,854,854,854,854,30
|
|
20241113,090700,16671451,854,855,855,854,121
|
|
20241113,090600,16568106,854,843,854,843,11672
|
|
20241113,090500,6674996,814,814,814,814,0
|
|
20241113,090400,6674996,814,814,814,814,0
|
|
20241113,090300,6674996,814,860,860,814,6600
|
|
20241113,090200,1032215,865,865,865,865,0
|
|
20241113,090100,1032215,865,865,865,865,258
|
|
20241113,090000,809045,865,865,868,865,885
|