595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185200,20026387,348,348,348,348,133
|
|
20241122,185100,20026387,348,348,348,348,0
|
|
20241122,185000,20026387,348,348,348,348,0
|
|
20241122,184900,20026387,348,348,348,348,0
|
|
20241122,184800,20026387,348,348,348,348,0
|
|
20241122,184700,20026387,348,348,348,348,0
|
|
20241122,184600,20026387,348,348,348,348,0
|
|
20241122,184500,20026387,348,348,348,348,0
|
|
20241122,184400,20026387,348,348,348,348,0
|
|
20241122,184300,20026387,348,348,348,348,0
|
|
20241122,184200,20026387,348,348,348,348,0
|
|
20241122,184100,20026387,348,348,348,348,0
|
|
20241122,184000,20026387,348,348,348,348,0
|
|
20241122,183900,20026387,348,348,348,348,0
|
|
20241122,183800,20026387,348,348,348,348,0
|
|
20241122,183700,20026387,348,348,348,348,0
|
|
20241122,183600,20026387,348,348,348,348,0
|
|
20241122,183500,20026387,348,348,348,348,0
|
|
20241122,183400,20026387,348,348,348,348,0
|
|
20241122,183300,20026387,348,348,348,348,0
|
|
20241122,183200,20026387,348,348,348,348,0
|
|
20241122,183100,20026387,348,348,348,348,0
|
|
20241122,183000,20026387,348,348,348,348,0
|
|
20241122,182900,20026387,348,348,348,348,0
|
|
20241122,182800,20026387,348,348,348,348,0
|
|
20241122,182700,20026387,348,348,348,348,0
|
|
20241122,182600,20026387,348,348,348,348,0
|
|
20241122,182500,20026387,348,348,348,348,0
|
|
20241122,182400,20026387,348,348,348,348,0
|
|
20241122,182300,20026387,348,348,348,348,0
|
|
20241122,182200,20026387,348,348,348,348,133
|
|
20241122,182100,20026387,348,348,348,348,0
|
|
20241122,182000,20026387,348,348,348,348,0
|
|
20241122,181900,20026387,348,348,348,348,0
|
|
20241122,181800,20026387,348,348,348,348,0
|
|
20241122,181700,20026387,348,348,348,348,0
|
|
20241122,181600,20026387,348,348,348,348,0
|
|
20241122,181500,20026387,348,348,348,348,0
|
|
20241122,181400,20026387,348,348,348,348,0
|
|
20241122,181300,20026387,348,348,348,348,0
|
|
20241122,181200,20026387,348,348,348,348,0
|
|
20241122,181100,20026387,348,348,348,348,0
|
|
20241122,181000,20026387,348,348,348,348,0
|
|
20241122,180900,20026387,348,348,348,348,0
|
|
20241122,180800,20026387,348,348,348,348,0
|
|
20241122,180700,20026387,348,348,348,348,0
|
|
20241122,180600,20026387,348,348,348,348,0
|
|
20241122,180500,20026387,348,348,348,348,0
|
|
20241122,180400,20026387,348,348,348,348,0
|
|
20241122,180300,20026387,348,348,348,348,0
|
|
20241122,180200,20026387,348,348,348,348,0
|
|
20241122,180100,20026387,348,348,348,348,0
|
|
20241122,180000,20026387,348,348,348,348,0
|
|
20241122,175900,20026387,348,348,348,348,0
|
|
20241122,175800,20026387,348,348,348,348,0
|
|
20241122,175700,20026387,348,348,348,348,0
|
|
20241122,175600,20026387,348,348,348,348,0
|
|
20241122,175500,20026387,348,348,348,348,0
|
|
20241122,175400,20026387,348,348,348,348,0
|
|
20241122,175300,20026387,348,348,348,348,0
|
|
20241122,175200,20026387,348,348,348,348,133
|
|
20241122,175100,20026387,348,348,348,348,0
|
|
20241122,175000,20026387,348,348,348,348,0
|
|
20241122,174900,20026387,348,348,348,348,0
|
|
20241122,174800,20026387,348,348,348,348,0
|
|
20241122,174700,20026387,348,348,348,348,0
|
|
20241122,174600,20026387,348,348,348,348,0
|
|
20241122,174500,20026387,348,348,348,348,0
|
|
20241122,174400,20026387,348,348,348,348,0
|
|
20241122,174300,20026387,348,348,348,348,0
|
|
20241122,174200,20026387,348,348,348,348,0
|
|
20241122,174100,20026387,348,348,348,348,0
|
|
20241122,174000,20026387,348,348,348,348,0
|
|
20241122,173900,20026387,348,348,348,348,0
|
|
20241122,173800,20026387,348,348,348,348,0
|
|
20241122,173700,20026387,348,348,348,348,0
|
|
20241122,173600,20026387,348,348,348,348,0
|
|
20241122,173500,20026387,348,348,348,348,0
|
|
20241122,173400,20026387,348,348,348,348,0
|
|
20241122,173300,20026387,348,348,348,348,0
|
|
20241122,173200,20026387,348,348,348,348,0
|
|
20241122,173100,20026387,348,348,348,348,0
|
|
20241122,173000,20026387,348,348,348,348,0
|
|
20241122,172900,20026387,348,348,348,348,0
|
|
20241122,172800,20026387,348,348,348,348,0
|
|
20241122,172700,20026387,348,348,348,348,0
|
|
20241122,172600,20026387,348,348,348,348,0
|
|
20241122,172500,20026387,348,348,348,348,0
|
|
20241122,172400,20026387,348,348,348,348,0
|
|
20241122,172300,20026387,348,348,348,348,0
|
|
20241122,172200,20026387,348,348,348,348,133
|
|
20241122,172100,20026387,348,348,348,348,0
|
|
20241122,172000,20026387,348,348,348,348,0
|
|
20241122,171900,20026387,348,348,348,348,0
|
|
20241122,171800,20026387,348,348,348,348,0
|
|
20241122,171700,20026387,348,348,348,348,0
|
|
20241122,171600,20026387,348,348,348,348,0
|
|
20241122,171500,20026387,348,348,348,348,0
|
|
20241122,171400,20026387,348,348,348,348,0
|
|
20241122,171300,20026387,348,348,348,348,0
|
|
20241122,171200,20026387,348,348,348,348,0
|
|
20241122,171100,20026387,348,348,348,348,0
|
|
20241122,171000,20026387,348,348,348,348,0
|
|
20241122,170900,20026387,348,348,348,348,0
|
|
20241122,170800,20026387,348,348,348,348,0
|
|
20241122,170700,20026387,348,348,348,348,0
|
|
20241122,170600,20026387,348,348,348,348,0
|
|
20241122,170500,20026387,348,348,348,348,0
|
|
20241122,170400,20026387,348,348,348,348,0
|
|
20241122,170300,20026387,348,348,348,348,0
|
|
20241122,170200,20026387,348,348,348,348,0
|
|
20241122,170100,20026387,348,348,348,348,0
|
|
20241122,170000,20026387,348,348,348,348,0
|
|
20241122,165900,20026387,348,348,348,348,0
|
|
20241122,165800,20026387,348,348,348,348,0
|
|
20241122,165700,20026387,348,348,348,348,0
|
|
20241122,165600,20026387,348,348,348,348,0
|
|
20241122,165500,20026387,348,348,348,348,0
|
|
20241122,165400,20026387,348,348,348,348,0
|
|
20241122,165300,20026387,348,348,348,348,0
|
|
20241122,165200,20026387,348,348,348,348,133
|
|
20241122,165100,20026387,348,348,348,348,0
|
|
20241122,165000,20026387,348,348,348,348,0
|
|
20241122,164900,20026387,348,348,348,348,0
|
|
20241122,164800,20026387,348,348,348,348,0
|
|
20241122,164700,20026387,348,348,348,348,0
|
|
20241122,164600,20026387,348,348,348,348,0
|
|
20241122,164500,20026387,348,348,348,348,0
|
|
20241122,164400,20026387,348,348,348,348,0
|
|
20241122,164300,20026387,348,348,348,348,0
|
|
20241122,164200,20026387,348,348,348,348,0
|
|
20241122,164100,20026387,348,348,348,348,0
|
|
20241122,164000,20026387,348,348,348,348,0
|
|
20241122,163900,20026387,348,348,348,348,0
|
|
20241122,163800,20026387,348,348,348,348,0
|
|
20241122,163700,20026387,348,348,348,348,0
|
|
20241122,163600,20026387,348,348,348,348,0
|
|
20241122,163500,20026387,348,348,348,348,0
|
|
20241122,163400,20026387,348,348,348,348,0
|
|
20241122,163300,20026387,348,348,348,348,0
|
|
20241122,163200,20026387,348,348,348,348,0
|
|
20241122,163100,20026387,348,348,348,348,0
|
|
20241122,163000,20026387,348,348,348,348,0
|
|
20241122,162900,20026387,348,348,348,348,0
|
|
20241122,162800,20026387,348,348,348,348,0
|
|
20241122,162700,20026387,348,348,348,348,0
|
|
20241122,162600,20026387,348,348,348,348,0
|
|
20241122,162500,20026387,348,348,348,348,0
|
|
20241122,162400,20026387,348,348,348,348,0
|
|
20241122,162300,20026387,348,348,348,348,0
|
|
20241122,162200,20026387,348,348,348,348,133
|
|
20241122,162100,20026387,348,348,348,348,0
|
|
20241122,162000,20026387,348,348,348,348,0
|
|
20241122,161900,20026387,348,348,348,348,0
|
|
20241122,161800,20026387,348,348,348,348,0
|
|
20241122,161700,20026387,348,348,348,348,0
|
|
20241122,161600,20026387,348,348,348,348,0
|
|
20241122,161500,20026387,348,348,348,348,0
|
|
20241122,161400,20026387,348,348,348,348,0
|
|
20241122,161300,20026387,348,348,348,348,0
|
|
20241122,161200,20026387,348,348,348,348,0
|
|
20241122,161100,20026387,348,348,348,348,0
|
|
20241122,161000,20026387,348,348,348,348,0
|
|
20241122,160900,20026387,348,348,348,348,0
|
|
20241122,160800,20026387,348,348,348,348,0
|
|
20241122,160700,20026387,348,348,348,348,0
|
|
20241122,160600,20026387,348,348,348,348,0
|
|
20241122,160500,20026387,348,348,348,348,0
|
|
20241122,160400,20026387,348,348,348,348,0
|
|
20241122,160300,20026387,348,348,348,348,0
|
|
20241122,160200,20026387,348,348,348,348,0
|
|
20241122,160100,20026387,348,348,348,348,0
|
|
20241122,160000,20026387,348,348,348,348,0
|
|
20241122,155900,20026387,348,348,348,348,0
|
|
20241122,155800,20026387,348,348,348,348,0
|
|
20241122,155700,20026387,348,348,348,348,0
|
|
20241122,155600,20026387,348,348,348,348,0
|
|
20241122,155500,20026387,348,348,348,348,0
|
|
20241122,155400,20026387,348,348,348,348,0
|
|
20241122,155300,20026387,348,348,348,348,0
|
|
20241122,155200,20026387,348,348,348,348,133
|
|
20241122,155100,20026387,348,348,348,348,0
|
|
20241122,155000,20026387,348,348,348,348,0
|
|
20241122,154900,20026387,348,348,348,348,0
|
|
20241122,154800,20026387,348,348,348,348,0
|
|
20241122,154700,20026387,348,348,348,348,0
|
|
20241122,154600,20026387,348,348,348,348,0
|
|
20241122,154500,20026387,348,348,348,348,0
|
|
20241122,154400,20026387,348,348,348,348,0
|
|
20241122,154300,20026387,348,348,348,348,0
|
|
20241122,154200,20026387,348,348,348,348,0
|
|
20241122,154100,20026387,348,348,348,348,0
|
|
20241122,154000,20026387,348,348,348,348,0
|
|
20241122,153900,20026387,348,348,348,348,0
|
|
20241122,153800,20026387,348,348,348,348,0
|
|
20241122,153700,20026387,348,348,348,348,0
|
|
20241122,153600,20026387,348,348,348,348,0
|
|
20241122,153500,20026387,348,348,348,348,0
|
|
20241122,153400,20026387,348,348,348,348,0
|
|
20241122,153300,20026387,348,348,348,348,0
|
|
20241122,153200,20026387,348,348,348,348,0
|
|
20241122,153100,20026387,348,348,348,348,0
|
|
20241122,153000,20026387,348,348,348,348,133
|
|
20241122,152900,19980103,348,348,348,348,0
|
|
20241122,152800,19980103,348,348,348,348,0
|
|
20241122,152700,19980103,348,348,348,348,0
|
|
20241122,152600,19980103,348,348,348,348,0
|
|
20241122,152500,19980103,348,348,348,348,0
|
|
20241122,152400,19980103,348,348,348,348,0
|
|
20241122,152300,19980103,348,348,348,348,0
|
|
20241122,152200,19980103,348,348,348,348,0
|
|
20241122,152100,19980103,348,348,348,348,0
|
|
20241122,152000,19980103,348,348,348,348,0
|
|
20241122,151900,19980103,348,348,348,348,0
|
|
20241122,151800,19980103,348,348,348,348,0
|
|
20241122,151700,19980103,348,348,348,348,0
|
|
20241122,151600,19980103,348,348,348,348,5
|
|
20241122,151500,19978363,348,348,348,348,55
|
|
20241122,151400,19959223,348,348,348,348,0
|
|
20241122,151300,19959223,348,348,348,348,0
|
|
20241122,151200,19959223,348,348,348,348,0
|
|
20241122,151100,19959223,348,348,348,348,3
|
|
20241122,151000,19958179,348,348,348,348,0
|
|
20241122,150900,19958179,348,348,348,348,0
|
|
20241122,150800,19958179,348,348,348,348,117
|
|
20241122,150700,19917463,346,346,346,346,0
|
|
20241122,150600,19917463,346,346,346,346,0
|
|
20241122,150500,19917463,346,346,346,346,0
|
|
20241122,150400,19917463,346,346,346,346,0
|
|
20241122,150300,19917463,346,346,346,346,0
|
|
20241122,150200,19917463,346,346,346,346,0
|
|
20241122,150100,19917463,346,346,346,346,80
|
|
20241122,150000,19889783,346,346,346,346,0
|
|
20241122,145900,19889783,346,346,346,346,0
|
|
20241122,145800,19889783,346,346,346,346,0
|
|
20241122,145700,19889783,346,346,346,346,2
|
|
20241122,145600,19889091,346,346,346,346,0
|
|
20241122,145500,19889091,346,346,346,346,0
|
|
20241122,145400,19889091,346,346,346,346,0
|
|
20241122,145300,19889091,346,346,346,346,0
|
|
20241122,145200,19889091,346,346,346,346,0
|
|
20241122,145100,19889091,346,346,346,346,0
|
|
20241122,145000,19889091,346,346,346,346,0
|
|
20241122,144900,19889091,346,346,346,346,200
|
|
20241122,144800,19819891,346,347,347,346,2203
|
|
20241122,144700,19057620,347,347,347,347,0
|
|
20241122,144600,19057620,347,347,347,347,0
|
|
20241122,144500,19057620,347,347,347,347,200
|
|
20241122,144400,18988220,348,348,348,348,0
|
|
20241122,144300,18988220,348,348,348,348,0
|
|
20241122,144200,18988220,348,348,348,348,0
|
|
20241122,144100,18988220,348,348,348,348,0
|
|
20241122,144000,18988220,348,348,348,348,0
|
|
20241122,143900,18988220,348,348,348,348,0
|
|
20241122,143800,18988220,348,348,348,348,500
|
|
20241122,143700,18814220,347,347,347,347,0
|
|
20241122,143600,18814220,347,347,347,347,0
|
|
20241122,143500,18814220,347,347,347,347,0
|
|
20241122,143400,18814220,347,347,347,347,0
|
|
20241122,143300,18814220,347,347,347,347,0
|
|
20241122,143200,18814220,347,347,347,347,198
|
|
20241122,143100,18745514,347,347,347,347,0
|
|
20241122,143000,18745514,347,347,347,347,0
|
|
20241122,142900,18745514,347,347,347,347,0
|
|
20241122,142800,18745514,347,347,347,347,0
|
|
20241122,142700,18745514,347,347,347,347,0
|
|
20241122,142600,18745514,347,347,347,347,0
|
|
20241122,142500,18745514,347,347,347,347,0
|
|
20241122,142400,18745514,347,347,347,347,0
|
|
20241122,142300,18745514,347,347,347,347,0
|
|
20241122,142200,18745514,347,347,347,347,0
|
|
20241122,142100,18745514,347,347,347,347,46
|
|
20241122,142000,18729552,346,346,346,346,0
|
|
20241122,141900,18729552,346,346,346,346,979
|
|
20241122,141800,18390818,346,346,346,346,0
|
|
20241122,141700,18390818,346,346,346,346,0
|
|
20241122,141600,18390818,346,346,346,346,0
|
|
20241122,141500,18390818,346,346,346,346,1518
|
|
20241122,141400,17865590,346,346,346,346,1
|
|
20241122,141300,17865244,346,346,346,346,0
|
|
20241122,141200,17865244,346,346,346,346,0
|
|
20241122,141100,17865244,346,346,346,346,0
|
|
20241122,141000,17865244,346,346,346,346,0
|
|
20241122,140900,17865244,346,346,346,346,0
|
|
20241122,140800,17865244,346,346,346,346,0
|
|
20241122,140700,17865244,346,346,346,346,14
|
|
20241122,140600,17860400,347,347,347,347,0
|
|
20241122,140500,17860400,347,347,347,347,0
|
|
20241122,140400,17860400,347,347,347,347,0
|
|
20241122,140300,17860400,347,347,347,347,0
|
|
20241122,140200,17860400,347,347,347,347,2
|
|
20241122,140100,17859706,347,347,347,347,0
|
|
20241122,140000,17859706,347,347,347,347,0
|
|
20241122,135900,17859706,347,347,347,347,0
|
|
20241122,135800,17859706,347,347,347,347,0
|
|
20241122,135700,17859706,347,347,347,347,0
|
|
20241122,135600,17859706,347,347,347,347,0
|
|
20241122,135500,17859706,347,347,347,347,0
|
|
20241122,135400,17859706,347,347,347,347,4
|
|
20241122,135300,17858318,347,347,347,347,138
|
|
20241122,135200,17810432,347,347,347,347,0
|
|
20241122,135100,17810432,347,347,347,347,243
|
|
20241122,135000,17726111,348,348,348,348,0
|
|
20241122,134900,17726111,348,348,348,348,0
|
|
20241122,134800,17726111,348,348,348,348,0
|
|
20241122,134700,17726111,348,348,348,348,0
|
|
20241122,134600,17726111,348,348,348,348,0
|
|
20241122,134500,17726111,348,348,348,348,0
|
|
20241122,134400,17726111,348,348,348,348,0
|
|
20241122,134300,17726111,348,347,348,347,219
|
|
20241122,134200,17649927,346,346,346,346,0
|
|
20241122,134100,17649927,346,346,346,346,0
|
|
20241122,134000,17649927,346,346,346,346,99
|
|
20241122,133900,17615673,347,347,347,347,0
|
|
20241122,133800,17615673,347,347,347,347,0
|
|
20241122,133700,17615673,347,347,347,347,250
|
|
20241122,133600,17528923,348,348,348,348,0
|
|
20241122,133500,17528923,348,348,348,348,0
|
|
20241122,133400,17528923,348,348,348,348,0
|
|
20241122,133300,17528923,348,348,348,348,0
|
|
20241122,133200,17528923,348,348,348,348,0
|
|
20241122,133100,17528923,348,348,348,348,290
|
|
20241122,133000,17428003,348,348,348,348,0
|
|
20241122,132900,17428003,348,348,348,348,0
|
|
20241122,132800,17428003,348,348,348,348,1
|
|
20241122,132700,17427655,346,346,346,346,0
|
|
20241122,132600,17427655,346,346,346,346,0
|
|
20241122,132500,17427655,346,346,346,346,0
|
|
20241122,132400,17427655,346,346,346,346,0
|
|
20241122,132300,17427655,346,346,346,346,0
|
|
20241122,132200,17427655,346,346,346,346,475
|
|
20241122,132100,17263305,347,346,347,346,525
|
|
20241122,132000,17081630,346,346,346,346,525
|
|
20241122,131900,16899980,347,347,347,347,0
|
|
20241122,131800,16899980,347,347,347,347,1429
|
|
20241122,131700,16404117,347,348,348,347,1791
|
|
20241122,131600,15781849,348,348,348,348,209
|
|
20241122,131500,15709117,348,348,348,348,0
|
|
20241122,131400,15709117,348,348,348,348,0
|
|
20241122,131300,15709117,348,348,348,348,0
|
|
20241122,131200,15709117,348,348,348,348,0
|
|
20241122,131100,15709117,348,348,348,348,0
|
|
20241122,131000,15709117,348,348,348,348,0
|
|
20241122,130900,15709117,348,348,348,348,0
|
|
20241122,130800,15709117,348,348,348,348,60
|
|
20241122,130700,15688237,348,348,348,348,0
|
|
20241122,130600,15688237,348,348,348,348,592
|
|
20241122,130500,15482221,349,349,349,349,1
|
|
20241122,130400,15481872,349,349,349,349,1
|
|
20241122,130300,15481523,349,349,349,349,0
|
|
20241122,130200,15481523,349,349,349,349,0
|
|
20241122,130100,15481523,349,349,349,349,0
|
|
20241122,130000,15481523,349,349,349,349,20
|
|
20241122,125900,15474543,349,349,349,349,0
|
|
20241122,125800,15474543,349,349,349,349,0
|
|
20241122,125700,15474543,349,349,349,349,9
|
|
20241122,125600,15471402,348,348,348,348,0
|
|
20241122,125500,15471402,348,348,348,348,0
|
|
20241122,125400,15471402,348,348,348,348,0
|
|
20241122,125300,15471402,348,348,348,348,0
|
|
20241122,125200,15471402,348,348,348,348,0
|
|
20241122,125100,15471402,348,348,348,348,0
|
|
20241122,125000,15471402,348,348,348,348,9
|
|
20241122,124900,15468270,348,348,348,348,0
|
|
20241122,124800,15468270,348,348,348,348,0
|
|
20241122,124700,15468270,348,348,348,348,0
|
|
20241122,124600,15468270,348,348,348,348,0
|
|
20241122,124500,15468270,348,348,348,348,0
|
|
20241122,124400,15468270,348,348,348,348,0
|
|
20241122,124300,15468270,348,348,348,348,0
|
|
20241122,124200,15468270,348,348,348,348,0
|
|
20241122,124100,15468270,348,348,348,348,0
|
|
20241122,124000,15468270,348,348,348,348,0
|
|
20241122,123900,15468270,348,348,348,348,570
|
|
20241122,123800,15269910,348,348,348,348,0
|
|
20241122,123700,15269910,348,348,348,348,8
|
|
20241122,123600,15267126,348,348,348,348,0
|
|
20241122,123500,15267126,348,348,348,348,0
|
|
20241122,123400,15267126,348,348,348,348,1
|
|
20241122,123300,15266778,348,348,348,348,20
|
|
20241122,123200,15259818,347,347,347,347,0
|
|
20241122,123100,15259818,347,347,347,347,0
|
|
20241122,123000,15259818,347,347,347,347,0
|
|
20241122,122900,15259818,347,347,347,347,0
|
|
20241122,122800,15259818,347,347,347,347,0
|
|
20241122,122700,15259818,347,347,347,347,0
|
|
20241122,122600,15259818,347,347,347,347,0
|
|
20241122,122500,15259818,347,347,347,347,0
|
|
20241122,122400,15259818,347,347,347,347,0
|
|
20241122,122300,15259818,347,347,347,347,0
|
|
20241122,122200,15259818,347,347,347,347,0
|
|
20241122,122100,15259818,347,347,347,347,0
|
|
20241122,122000,15259818,347,347,347,347,559
|
|
20241122,121900,15065845,347,347,347,347,1
|
|
20241122,121800,15065498,348,348,348,348,15
|
|
20241122,121700,15060278,348,348,348,348,0
|
|
20241122,121600,15060278,348,348,348,348,0
|
|
20241122,121500,15060278,348,348,348,348,0
|
|
20241122,121400,15060278,348,348,348,348,100
|
|
20241122,121300,15025478,348,348,348,348,0
|
|
20241122,121200,15025478,348,348,348,348,0
|
|
20241122,121100,15025478,348,348,348,348,677
|
|
20241122,121000,14789882,348,348,348,348,0
|
|
20241122,120900,14789882,348,348,348,348,0
|
|
20241122,120800,14789882,348,348,348,348,0
|
|
20241122,120700,14789882,348,348,348,348,0
|
|
20241122,120600,14789882,348,348,348,348,155
|
|
20241122,120500,14735942,348,348,348,348,0
|
|
20241122,120400,14735942,348,348,348,348,0
|
|
20241122,120300,14735942,348,348,348,348,0
|
|
20241122,120200,14735942,348,348,348,348,0
|
|
20241122,120100,14735942,348,348,348,348,1
|
|
20241122,120000,14735594,348,348,348,348,0
|
|
20241122,115900,14735594,348,348,348,348,486
|
|
20241122,115800,14566466,348,348,348,348,0
|
|
20241122,115700,14566466,348,348,348,348,0
|
|
20241122,115600,14566466,348,348,348,348,0
|
|
20241122,115500,14566466,348,348,348,348,69
|
|
20241122,115400,14542454,348,348,348,348,0
|
|
20241122,115300,14542454,348,348,348,348,0
|
|
20241122,115200,14542454,348,348,348,348,0
|
|
20241122,115100,14542454,348,348,348,348,0
|
|
20241122,115000,14542454,348,348,348,348,0
|
|
20241122,114900,14542454,348,348,348,348,0
|
|
20241122,114800,14542454,348,348,348,348,0
|
|
20241122,114700,14542454,348,348,348,348,0
|
|
20241122,114600,14542454,348,348,348,348,0
|
|
20241122,114500,14542454,348,348,348,348,29
|
|
20241122,114400,14532362,348,348,348,348,0
|
|
20241122,114300,14532362,348,348,348,348,0
|
|
20241122,114200,14532362,348,348,348,348,0
|
|
20241122,114100,14532362,348,348,348,348,0
|
|
20241122,114000,14532362,348,348,348,348,0
|
|
20241122,113900,14532362,348,348,348,348,0
|
|
20241122,113800,14532362,348,348,348,348,0
|
|
20241122,113700,14532362,348,348,348,348,1000
|
|
20241122,113600,14184362,347,347,347,347,0
|
|
20241122,113500,14184362,347,347,347,347,0
|
|
20241122,113400,14184362,347,347,347,347,0
|
|
20241122,113300,14184362,347,347,347,347,0
|
|
20241122,113200,14184362,347,347,347,347,0
|
|
20241122,113100,14184362,347,347,347,347,0
|
|
20241122,113000,14184362,347,347,347,347,0
|
|
20241122,112900,14184362,347,347,347,347,0
|
|
20241122,112800,14184362,347,347,347,347,0
|
|
20241122,112700,14184362,347,347,347,347,0
|
|
20241122,112600,14184362,347,347,347,347,1077
|
|
20241122,112500,13810643,348,348,348,348,0
|
|
20241122,112400,13810643,348,348,348,348,0
|
|
20241122,112300,13810643,348,348,348,348,0
|
|
20241122,112200,13810643,348,348,348,348,158
|
|
20241122,112100,13755659,349,349,349,349,0
|
|
20241122,112000,13755659,349,349,349,349,0
|
|
20241122,111900,13755659,349,349,349,349,0
|
|
20241122,111800,13755659,349,349,349,349,1
|
|
20241122,111700,13755310,349,349,349,349,779
|
|
20241122,111600,13483439,349,349,349,349,0
|
|
20241122,111500,13483439,349,349,349,349,1000
|
|
20241122,111400,13134439,349,349,349,349,82
|
|
20241122,111300,13105821,349,349,349,349,0
|
|
20241122,111200,13105821,349,349,349,349,0
|
|
20241122,111100,13105821,349,349,349,349,0
|
|
20241122,111000,13105821,349,349,349,349,0
|
|
20241122,110900,13105821,349,349,349,349,0
|
|
20241122,110800,13105821,349,349,349,349,0
|
|
20241122,110700,13105821,349,349,349,349,0
|
|
20241122,110600,13105821,349,349,349,349,0
|
|
20241122,110500,13105821,349,349,349,349,0
|
|
20241122,110400,13105821,349,349,349,349,0
|
|
20241122,110300,13105821,349,349,349,349,0
|
|
20241122,110200,13105821,349,349,349,349,0
|
|
20241122,110100,13105821,349,349,349,349,0
|
|
20241122,110000,13105821,349,349,349,349,0
|
|
20241122,105900,13105821,349,349,349,349,0
|
|
20241122,105800,13105821,349,349,349,349,0
|
|
20241122,105700,13105821,349,349,349,349,0
|
|
20241122,105600,13105821,349,349,349,349,0
|
|
20241122,105500,13105821,349,349,349,349,319
|
|
20241122,105400,12994490,349,349,349,349,1
|
|
20241122,105300,12994141,349,349,349,349,5
|
|
20241122,105200,12992396,349,349,349,349,0
|
|
20241122,105100,12992396,349,349,349,349,0
|
|
20241122,105000,12992396,349,349,349,349,0
|
|
20241122,104900,12992396,349,349,349,349,0
|
|
20241122,104800,12992396,349,349,349,349,0
|
|
20241122,104700,12992396,349,349,349,349,0
|
|
20241122,104600,12992396,349,349,349,349,0
|
|
20241122,104500,12992396,349,349,349,349,94
|
|
20241122,104400,12959590,349,349,349,349,0
|
|
20241122,104300,12959590,349,349,349,349,0
|
|
20241122,104200,12959590,349,349,349,349,0
|
|
20241122,104100,12959590,349,349,349,349,0
|
|
20241122,104000,12959590,349,349,349,349,8
|
|
20241122,103900,12956798,348,348,348,348,0
|
|
20241122,103800,12956798,348,348,348,348,1
|
|
20241122,103700,12956450,347,347,347,347,0
|
|
20241122,103600,12956450,347,347,347,347,0
|
|
20241122,103500,12956450,347,347,347,347,1448
|
|
20241122,103400,12453994,347,347,347,347,100
|
|
20241122,103300,12419294,347,347,347,347,452
|
|
20241122,103200,12262450,347,347,347,347,0
|
|
20241122,103100,12262450,347,347,347,347,0
|
|
20241122,103000,12262450,347,347,347,347,0
|
|
20241122,102900,12262450,347,347,347,347,0
|
|
20241122,102800,12262450,347,347,347,347,0
|
|
20241122,102700,12262450,347,347,347,347,0
|
|
20241122,102600,12262450,347,347,347,347,450
|
|
20241122,102500,12106300,349,349,349,349,0
|
|
20241122,102400,12106300,349,349,349,349,0
|
|
20241122,102300,12106300,349,349,349,349,0
|
|
20241122,102200,12106300,349,349,349,349,0
|
|
20241122,102100,12106300,349,349,349,349,0
|
|
20241122,102000,12106300,349,349,349,349,0
|
|
20241122,101900,12106300,349,349,349,349,0
|
|
20241122,101800,12106300,349,349,349,349,0
|
|
20241122,101700,12106300,349,349,349,349,2000
|
|
20241122,101600,11408300,349,349,349,349,0
|
|
20241122,101500,11408300,349,349,349,349,0
|
|
20241122,101400,11408300,349,349,349,349,0
|
|
20241122,101300,11408300,349,349,349,349,0
|
|
20241122,101200,11408300,349,349,349,349,0
|
|
20241122,101100,11408300,349,349,349,349,0
|
|
20241122,101000,11408300,349,349,349,349,0
|
|
20241122,100900,11408300,349,349,349,349,0
|
|
20241122,100800,11408300,349,349,349,349,0
|
|
20241122,100700,11408300,349,349,349,349,0
|
|
20241122,100600,11408300,349,348,349,348,1966
|
|
20241122,100500,10724125,348,348,348,348,0
|
|
20241122,100400,10724125,348,348,348,348,0
|
|
20241122,100300,10724125,348,348,348,348,500
|
|
20241122,100200,10550125,349,349,349,349,0
|
|
20241122,100100,10550125,349,349,349,349,0
|
|
20241122,100000,10550125,349,349,349,349,14
|
|
20241122,095900,10545239,349,349,349,349,34
|
|
20241122,095800,10533373,349,349,349,349,7
|
|
20241122,095700,10530930,348,348,348,348,0
|
|
20241122,095600,10530930,348,348,348,348,10
|
|
20241122,095500,10527450,348,348,348,348,0
|
|
20241122,095400,10527450,348,348,348,348,0
|
|
20241122,095300,10527450,348,348,348,348,0
|
|
20241122,095200,10527450,348,348,348,348,0
|
|
20241122,095100,10527450,348,348,348,348,0
|
|
20241122,095000,10527450,348,348,348,348,0
|
|
20241122,094900,10527450,348,348,348,348,0
|
|
20241122,094800,10527450,348,348,348,348,0
|
|
20241122,094700,10527450,348,348,348,348,0
|
|
20241122,094600,10527450,348,348,348,348,50
|
|
20241122,094500,10510050,350,349,350,349,11473
|
|
20241122,094400,6497378,349,349,349,349,0
|
|
20241122,094300,6497378,349,349,349,349,0
|
|
20241122,094200,6497378,349,349,349,349,0
|
|
20241122,094100,6497378,349,349,349,349,1003
|
|
20241122,094000,6147331,349,349,349,348,401
|
|
20241122,093900,6007777,349,349,349,349,2011
|
|
20241122,093800,5305938,348,348,348,348,0
|
|
20241122,093700,5305938,348,348,348,348,1905
|
|
20241122,093600,4642998,348,348,348,348,0
|
|
20241122,093500,4642998,348,349,349,348,1105
|
|
20241122,093400,4257455,349,349,349,349,0
|
|
20241122,093300,4257455,349,348,349,348,113
|
|
20241122,093200,4218129,348,348,348,348,6
|
|
20241122,093100,4216041,349,349,349,349,1
|
|
20241122,093000,4215692,348,348,348,348,0
|
|
20241122,092900,4215692,348,348,348,348,24
|
|
20241122,092800,4207340,348,348,348,348,0
|
|
20241122,092700,4207340,348,348,348,348,43
|
|
20241122,092600,4192376,348,348,348,348,0
|
|
20241122,092500,4192376,348,348,348,348,0
|
|
20241122,092400,4192376,348,348,348,348,0
|
|
20241122,092300,4192376,348,348,348,348,0
|
|
20241122,092200,4192376,348,348,348,348,1000
|
|
20241122,092100,3844376,348,348,348,348,0
|
|
20241122,092000,3844376,348,348,348,348,0
|
|
20241122,091900,3844376,348,348,348,348,0
|
|
20241122,091800,3844376,348,348,348,348,0
|
|
20241122,091700,3844376,348,348,348,348,0
|
|
20241122,091600,3844376,348,348,348,348,0
|
|
20241122,091500,3844376,348,348,348,348,0
|
|
20241122,091400,3844376,348,348,348,348,0
|
|
20241122,091300,3844376,348,348,348,348,6043
|
|
20241122,091200,1741412,349,349,349,349,81
|
|
20241122,091100,1713143,350,350,350,350,1793
|
|
20241122,091000,1085593,350,350,350,350,61
|
|
20241122,090900,1064243,349,349,349,349,120
|
|
20241122,090800,1022363,349,349,349,349,903
|
|
20241122,090700,707216,348,348,348,348,117
|
|
20241122,090600,666500,348,348,348,348,0
|
|
20241122,090500,666500,348,348,348,348,0
|
|
20241122,090400,666500,348,348,348,348,1
|
|
20241122,090300,666152,347,347,347,347,100
|
|
20241122,090200,631452,347,347,347,347,0
|
|
20241122,090100,631452,347,347,347,347,2
|
|
20241122,090000,630758,346,346,346,346,1823
|