601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185800,105405767,928,928,928,928,1648
|
|
20241122,185700,105405767,928,928,928,928,0
|
|
20241122,185600,105405767,928,928,928,928,0
|
|
20241122,185500,105405767,928,928,928,928,0
|
|
20241122,185400,105405767,928,928,928,928,0
|
|
20241122,185300,105405767,928,928,928,928,0
|
|
20241122,185200,105405767,928,928,928,928,0
|
|
20241122,185100,105405767,928,928,928,928,0
|
|
20241122,185000,105405767,928,928,928,928,0
|
|
20241122,184900,105405767,928,928,928,928,0
|
|
20241122,184800,105405767,928,928,928,928,0
|
|
20241122,184700,105405767,928,928,928,928,0
|
|
20241122,184600,105405767,928,928,928,928,0
|
|
20241122,184500,105405767,928,928,928,928,0
|
|
20241122,184400,105405767,928,928,928,928,0
|
|
20241122,184300,105405767,928,928,928,928,0
|
|
20241122,184200,105405767,928,928,928,928,0
|
|
20241122,184100,105405767,928,928,928,928,0
|
|
20241122,184000,105405767,928,928,928,928,0
|
|
20241122,183900,105405767,928,928,928,928,0
|
|
20241122,183800,105405767,928,928,928,928,0
|
|
20241122,183700,105405767,928,928,928,928,0
|
|
20241122,183600,105405767,928,928,928,928,0
|
|
20241122,183500,105405767,928,928,928,928,0
|
|
20241122,183400,105405767,928,928,928,928,0
|
|
20241122,183300,105405767,928,928,928,928,0
|
|
20241122,183200,105405767,928,928,928,928,0
|
|
20241122,183100,105405767,928,928,928,928,0
|
|
20241122,183000,105405767,928,928,928,928,0
|
|
20241122,182900,105405767,928,928,928,928,0
|
|
20241122,182800,105405767,928,928,928,928,1648
|
|
20241122,182700,105405767,928,928,928,928,0
|
|
20241122,182600,105405767,928,928,928,928,0
|
|
20241122,182500,105405767,928,928,928,928,0
|
|
20241122,182400,105405767,928,928,928,928,0
|
|
20241122,182300,105405767,928,928,928,928,0
|
|
20241122,182200,105405767,928,928,928,928,0
|
|
20241122,182100,105405767,928,928,928,928,0
|
|
20241122,182000,105405767,928,928,928,928,0
|
|
20241122,181900,105405767,928,928,928,928,0
|
|
20241122,181800,105405767,928,928,928,928,0
|
|
20241122,181700,105405767,928,928,928,928,0
|
|
20241122,181600,105405767,928,928,928,928,0
|
|
20241122,181500,105405767,928,928,928,928,0
|
|
20241122,181400,105405767,928,928,928,928,0
|
|
20241122,181300,105405767,928,928,928,928,0
|
|
20241122,181200,105405767,928,928,928,928,0
|
|
20241122,181100,105405767,928,928,928,928,0
|
|
20241122,181000,105405767,928,928,928,928,0
|
|
20241122,180900,105405767,928,928,928,928,0
|
|
20241122,180800,105405767,928,928,928,928,0
|
|
20241122,180700,105405767,928,928,928,928,0
|
|
20241122,180600,105405767,928,928,928,928,0
|
|
20241122,180500,105405767,928,928,928,928,0
|
|
20241122,180400,105405767,928,928,928,928,0
|
|
20241122,180300,105405767,928,928,928,928,0
|
|
20241122,180200,105405767,928,928,928,928,0
|
|
20241122,180100,105405767,928,928,928,928,0
|
|
20241122,180000,105405767,928,928,928,928,0
|
|
20241122,175900,105405767,928,928,928,928,0
|
|
20241122,175800,105405767,928,928,928,928,1648
|
|
20241122,175700,105405767,928,928,928,928,0
|
|
20241122,175600,105405767,928,928,928,928,0
|
|
20241122,175500,105405767,928,928,928,928,0
|
|
20241122,175400,105405767,928,928,928,928,0
|
|
20241122,175300,105405767,928,928,928,928,0
|
|
20241122,175200,105405767,928,928,928,928,0
|
|
20241122,175100,105405767,928,928,928,928,0
|
|
20241122,175000,105405767,928,928,928,928,0
|
|
20241122,174900,105405767,928,928,928,928,0
|
|
20241122,174800,105405767,928,928,928,928,0
|
|
20241122,174700,105405767,928,928,928,928,0
|
|
20241122,174600,105405767,928,928,928,928,0
|
|
20241122,174500,105405767,928,928,928,928,0
|
|
20241122,174400,105405767,928,928,928,928,0
|
|
20241122,174300,105405767,928,928,928,928,0
|
|
20241122,174200,105405767,928,928,928,928,0
|
|
20241122,174100,105405767,928,928,928,928,0
|
|
20241122,174000,105405767,928,928,928,928,0
|
|
20241122,173900,105405767,928,928,928,928,0
|
|
20241122,173800,105405767,928,928,928,928,0
|
|
20241122,173700,105405767,928,928,928,928,0
|
|
20241122,173600,105405767,928,928,928,928,0
|
|
20241122,173500,105405767,928,928,928,928,0
|
|
20241122,173400,105405767,928,928,928,928,0
|
|
20241122,173300,105405767,928,928,928,928,0
|
|
20241122,173200,105405767,928,928,928,928,0
|
|
20241122,173100,105405767,928,928,928,928,0
|
|
20241122,173000,105405767,928,928,928,928,0
|
|
20241122,172900,105405767,928,928,928,928,0
|
|
20241122,172800,105405767,928,928,928,928,1648
|
|
20241122,172700,105405767,928,928,928,928,0
|
|
20241122,172600,105405767,928,928,928,928,0
|
|
20241122,172500,105405767,928,928,928,928,0
|
|
20241122,172400,105405767,928,928,928,928,0
|
|
20241122,172300,105405767,928,928,928,928,0
|
|
20241122,172200,105405767,928,928,928,928,0
|
|
20241122,172100,105405767,928,928,928,928,0
|
|
20241122,172000,105405767,928,928,928,928,0
|
|
20241122,171900,105405767,928,928,928,928,0
|
|
20241122,171800,105405767,928,928,928,928,0
|
|
20241122,171700,105405767,928,928,928,928,0
|
|
20241122,171600,105405767,928,928,928,928,0
|
|
20241122,171500,105405767,928,928,928,928,0
|
|
20241122,171400,105405767,928,928,928,928,0
|
|
20241122,171300,105405767,928,928,928,928,0
|
|
20241122,171200,105405767,928,928,928,928,0
|
|
20241122,171100,105405767,928,928,928,928,0
|
|
20241122,171000,105405767,928,928,928,928,0
|
|
20241122,170900,105405767,928,928,928,928,0
|
|
20241122,170800,105405767,928,928,928,928,0
|
|
20241122,170700,105405767,928,928,928,928,0
|
|
20241122,170600,105405767,928,928,928,928,0
|
|
20241122,170500,105405767,928,928,928,928,0
|
|
20241122,170400,105405767,928,928,928,928,0
|
|
20241122,170300,105405767,928,928,928,928,0
|
|
20241122,170200,105405767,928,928,928,928,0
|
|
20241122,170100,105405767,928,928,928,928,0
|
|
20241122,170000,105405767,928,928,928,928,0
|
|
20241122,165900,105405767,928,928,928,928,0
|
|
20241122,165800,105405767,928,928,928,928,1648
|
|
20241122,165700,105405767,928,928,928,928,0
|
|
20241122,165600,105405767,928,928,928,928,0
|
|
20241122,165500,105405767,928,928,928,928,0
|
|
20241122,165400,105405767,928,928,928,928,0
|
|
20241122,165300,105405767,928,928,928,928,0
|
|
20241122,165200,105405767,928,928,928,928,0
|
|
20241122,165100,105405767,928,928,928,928,0
|
|
20241122,165000,105405767,928,928,928,928,0
|
|
20241122,164900,105405767,928,928,928,928,0
|
|
20241122,164800,105405767,928,928,928,928,0
|
|
20241122,164700,105405767,928,928,928,928,0
|
|
20241122,164600,105405767,928,928,928,928,0
|
|
20241122,164500,105405767,928,928,928,928,0
|
|
20241122,164400,105405767,928,928,928,928,0
|
|
20241122,164300,105405767,928,928,928,928,0
|
|
20241122,164200,105405767,928,928,928,928,0
|
|
20241122,164100,105405767,928,928,928,928,0
|
|
20241122,164000,105405767,928,928,928,928,0
|
|
20241122,163900,105405767,928,928,928,928,0
|
|
20241122,163800,105405767,928,928,928,928,0
|
|
20241122,163700,105405767,928,928,928,928,0
|
|
20241122,163600,105405767,928,928,928,928,0
|
|
20241122,163500,105405767,928,928,928,928,0
|
|
20241122,163400,105405767,928,928,928,928,0
|
|
20241122,163300,105405767,928,928,928,928,0
|
|
20241122,163200,105405767,928,928,928,928,0
|
|
20241122,163100,105405767,928,928,928,928,0
|
|
20241122,163000,105405767,928,928,928,928,0
|
|
20241122,162900,105405767,928,928,928,928,0
|
|
20241122,162800,105405767,928,928,928,928,1648
|
|
20241122,162700,105405767,928,928,928,928,0
|
|
20241122,162600,105405767,928,928,928,928,0
|
|
20241122,162500,105405767,928,928,928,928,0
|
|
20241122,162400,105405767,928,928,928,928,0
|
|
20241122,162300,105405767,928,928,928,928,0
|
|
20241122,162200,105405767,928,928,928,928,0
|
|
20241122,162100,105405767,928,928,928,928,0
|
|
20241122,162000,105405767,928,928,928,928,0
|
|
20241122,161900,105405767,928,928,928,928,0
|
|
20241122,161800,105405767,928,928,928,928,0
|
|
20241122,161700,105405767,928,928,928,928,0
|
|
20241122,161600,105405767,928,928,928,928,0
|
|
20241122,161500,105405767,928,928,928,928,0
|
|
20241122,161400,105405767,928,928,928,928,0
|
|
20241122,161300,105405767,928,928,928,928,0
|
|
20241122,161200,105405767,928,928,928,928,0
|
|
20241122,161100,105405767,928,928,928,928,0
|
|
20241122,161000,105405767,928,928,928,928,0
|
|
20241122,160900,105405767,928,928,928,928,0
|
|
20241122,160800,105405767,928,928,928,928,0
|
|
20241122,160700,105405767,928,928,928,928,0
|
|
20241122,160600,105405767,928,928,928,928,0
|
|
20241122,160500,105405767,928,928,928,928,0
|
|
20241122,160400,105405767,928,928,928,928,0
|
|
20241122,160300,105405767,928,928,928,928,0
|
|
20241122,160200,105405767,928,928,928,928,0
|
|
20241122,160100,105405767,928,928,928,928,0
|
|
20241122,160000,105405767,928,928,928,928,0
|
|
20241122,155900,105405767,928,928,928,928,0
|
|
20241122,155800,105405767,928,928,928,928,1648
|
|
20241122,155700,105405767,928,928,928,928,0
|
|
20241122,155600,105405767,928,928,928,928,0
|
|
20241122,155500,105405767,928,928,928,928,0
|
|
20241122,155400,105405767,928,928,928,928,0
|
|
20241122,155300,105405767,928,928,928,928,0
|
|
20241122,155200,105405767,928,928,928,928,0
|
|
20241122,155100,105405767,928,928,928,928,0
|
|
20241122,155000,105405767,928,928,928,928,0
|
|
20241122,154900,105405767,928,928,928,928,0
|
|
20241122,154800,105405767,928,928,928,928,0
|
|
20241122,154700,105405767,928,928,928,928,0
|
|
20241122,154600,105405767,928,928,928,928,0
|
|
20241122,154500,105405767,928,928,928,928,0
|
|
20241122,154400,105405767,928,928,928,928,0
|
|
20241122,154300,105405767,928,928,928,928,0
|
|
20241122,154200,105405767,928,928,928,928,0
|
|
20241122,154100,105405767,928,928,928,928,0
|
|
20241122,154000,105405767,928,928,928,928,0
|
|
20241122,153900,105405767,928,928,928,928,0
|
|
20241122,153800,105405767,928,928,928,928,0
|
|
20241122,153700,105405767,928,928,928,928,0
|
|
20241122,153600,105405767,928,928,928,928,0
|
|
20241122,153500,105405767,928,928,928,928,0
|
|
20241122,153400,105405767,928,928,928,928,0
|
|
20241122,153300,105405767,928,928,928,928,0
|
|
20241122,153200,105405767,928,928,928,928,0
|
|
20241122,153100,105405767,928,928,928,928,0
|
|
20241122,153000,105405767,928,928,928,928,1648
|
|
20241122,152900,103876423,928,928,928,928,0
|
|
20241122,152800,103876423,928,928,928,928,0
|
|
20241122,152700,103876423,928,928,928,928,0
|
|
20241122,152600,103876423,928,928,928,928,0
|
|
20241122,152500,103876423,928,928,928,928,0
|
|
20241122,152400,103876423,928,928,928,928,0
|
|
20241122,152300,103876423,928,928,928,928,0
|
|
20241122,152200,103876423,928,928,928,928,0
|
|
20241122,152100,103876423,928,928,928,928,0
|
|
20241122,152000,103876423,928,928,928,928,0
|
|
20241122,151900,103876423,928,928,928,923,103
|
|
20241122,151800,103781128,928,928,928,928,0
|
|
20241122,151700,103781128,928,928,928,928,67
|
|
20241122,151600,103718952,928,928,928,928,0
|
|
20241122,151500,103718952,928,925,928,924,1622
|
|
20241122,151400,102219131,927,926,927,926,546
|
|
20241122,151300,101713137,926,926,926,926,1
|
|
20241122,151200,101712211,925,925,925,925,0
|
|
20241122,151100,101712211,925,926,926,925,1185
|
|
20241122,151000,100616059,925,925,925,925,0
|
|
20241122,150900,100616059,925,926,926,925,934
|
|
20241122,150800,99751924,926,926,926,926,30
|
|
20241122,150700,99724144,929,929,929,929,0
|
|
20241122,150600,99724144,929,929,929,929,0
|
|
20241122,150500,99724144,929,929,929,929,0
|
|
20241122,150400,99724144,929,929,929,929,0
|
|
20241122,150300,99724144,929,929,929,929,0
|
|
20241122,150200,99724144,929,927,929,927,31
|
|
20241122,150100,99695405,927,929,929,927,90
|
|
20241122,150000,99611935,929,929,929,929,183
|
|
20241122,145900,99441928,929,929,929,929,0
|
|
20241122,145800,99441928,929,929,929,929,500
|
|
20241122,145700,98977428,929,929,929,929,2
|
|
20241122,145600,98975570,931,931,931,931,0
|
|
20241122,145500,98975570,931,931,931,931,0
|
|
20241122,145400,98975570,931,931,931,931,0
|
|
20241122,145300,98975570,931,931,931,931,0
|
|
20241122,145200,98975570,931,931,931,931,138
|
|
20241122,145100,98847092,931,931,931,931,48
|
|
20241122,145000,98802404,930,930,930,930,0
|
|
20241122,144900,98802404,930,930,930,930,482
|
|
20241122,144800,98354144,930,930,931,930,1336
|
|
20241122,144700,97111237,930,928,930,928,1996
|
|
20241122,144600,95256189,928,928,928,928,1
|
|
20241122,144500,95255261,926,926,926,926,0
|
|
20241122,144400,95255261,926,926,926,926,0
|
|
20241122,144300,95255261,926,926,926,926,0
|
|
20241122,144200,95255261,926,926,926,926,0
|
|
20241122,144100,95255261,926,926,926,926,0
|
|
20241122,144000,95255261,926,926,926,926,0
|
|
20241122,143900,95255261,926,926,926,926,500
|
|
20241122,143800,94792261,926,926,926,926,0
|
|
20241122,143700,94792261,926,926,926,926,10
|
|
20241122,143600,94783001,928,928,928,928,159
|
|
20241122,143500,94635449,928,928,928,928,0
|
|
20241122,143400,94635449,928,928,928,928,0
|
|
20241122,143300,94635449,928,928,928,928,0
|
|
20241122,143200,94635449,928,928,928,928,0
|
|
20241122,143100,94635449,928,926,928,926,188
|
|
20241122,143000,94461351,927,926,927,926,631
|
|
20241122,142900,93876515,928,928,928,928,0
|
|
20241122,142800,93876515,928,928,928,928,151
|
|
20241122,142700,93736387,928,928,928,928,20
|
|
20241122,142600,93717827,928,928,928,928,0
|
|
20241122,142500,93717827,928,928,928,928,0
|
|
20241122,142400,93717827,928,928,928,928,0
|
|
20241122,142300,93717827,928,928,928,928,0
|
|
20241122,142200,93717827,928,928,928,928,0
|
|
20241122,142100,93717827,928,928,928,928,0
|
|
20241122,142000,93717827,928,928,928,928,11
|
|
20241122,141900,93707619,924,924,924,924,0
|
|
20241122,141800,93707619,924,924,924,924,0
|
|
20241122,141700,93707619,924,924,924,924,50
|
|
20241122,141600,93661419,923,923,923,923,0
|
|
20241122,141500,93661419,923,923,923,923,0
|
|
20241122,141400,93661419,923,927,927,923,12551
|
|
20241122,141300,82074016,928,928,928,928,0
|
|
20241122,141200,82074016,928,928,928,928,0
|
|
20241122,141100,82074016,928,928,928,928,100
|
|
20241122,141000,81981216,928,928,928,928,318
|
|
20241122,140900,81686112,928,928,928,928,0
|
|
20241122,140800,81686112,928,928,928,928,23
|
|
20241122,140700,81664768,928,928,928,928,0
|
|
20241122,140600,81664768,928,928,928,928,0
|
|
20241122,140500,81664768,928,928,928,928,0
|
|
20241122,140400,81664768,928,928,928,928,0
|
|
20241122,140300,81664768,928,928,928,928,165
|
|
20241122,140200,81511648,928,928,928,928,0
|
|
20241122,140100,81511648,928,928,928,928,0
|
|
20241122,140000,81511648,928,928,928,928,0
|
|
20241122,135900,81511648,928,928,928,928,0
|
|
20241122,135800,81511648,928,928,928,928,170
|
|
20241122,135700,81353888,928,928,928,928,0
|
|
20241122,135600,81353888,928,928,928,928,0
|
|
20241122,135500,81353888,928,928,928,928,142
|
|
20241122,135400,81222112,928,928,928,928,0
|
|
20241122,135300,81222112,928,928,928,928,38
|
|
20241122,135200,81186848,928,928,928,928,0
|
|
20241122,135100,81186848,928,928,928,928,0
|
|
20241122,135000,81186848,928,928,928,928,0
|
|
20241122,134900,81186848,928,928,928,928,0
|
|
20241122,134800,81186848,928,928,928,928,2957
|
|
20241122,134700,78442752,928,928,928,928,19
|
|
20241122,134600,78425120,928,928,928,928,144
|
|
20241122,134500,78291488,922,922,922,922,0
|
|
20241122,134400,78291488,922,922,922,922,0
|
|
20241122,134300,78291488,922,922,922,922,0
|
|
20241122,134200,78291488,922,922,922,922,0
|
|
20241122,134100,78291488,922,922,922,922,0
|
|
20241122,134000,78291488,922,922,922,922,0
|
|
20241122,133900,78291488,922,922,922,922,0
|
|
20241122,133800,78291488,922,922,922,922,0
|
|
20241122,133700,78291488,922,922,922,922,500
|
|
20241122,133600,77830488,928,928,928,928,0
|
|
20241122,133500,77830488,928,928,928,928,0
|
|
20241122,133400,77830488,928,928,928,928,525
|
|
20241122,133300,77343288,928,928,928,928,0
|
|
20241122,133200,77343288,928,929,929,928,333
|
|
20241122,133100,77034064,928,928,928,928,0
|
|
20241122,133000,77034064,928,928,928,928,111
|
|
20241122,132900,76931056,928,928,928,928,18
|
|
20241122,132800,76914352,928,928,928,928,0
|
|
20241122,132700,76914352,928,928,928,928,1
|
|
20241122,132600,76913424,929,929,929,929,0
|
|
20241122,132500,76913424,929,929,929,929,163
|
|
20241122,132400,76761997,922,922,922,922,1
|
|
20241122,132300,76761075,921,921,921,921,0
|
|
20241122,132200,76761075,921,921,921,921,1
|
|
20241122,132100,76760154,931,931,931,931,0
|
|
20241122,132000,76760154,931,931,931,931,0
|
|
20241122,131900,76760154,931,931,931,931,0
|
|
20241122,131800,76760154,931,931,931,931,0
|
|
20241122,131700,76760154,931,926,931,919,10386
|
|
20241122,131600,67198876,932,932,932,932,6
|
|
20241122,131500,67193284,932,932,932,932,0
|
|
20241122,131400,67193284,932,932,932,932,0
|
|
20241122,131300,67193284,932,932,932,932,113
|
|
20241122,131200,67087968,932,932,932,932,0
|
|
20241122,131100,67087968,932,932,932,932,1
|
|
20241122,131000,67087036,932,932,932,932,0
|
|
20241122,130900,67087036,932,932,932,932,0
|
|
20241122,130800,67087036,932,932,932,932,3
|
|
20241122,130700,67084240,932,932,932,932,20
|
|
20241122,130600,67065600,932,932,932,932,0
|
|
20241122,130500,67065600,932,932,932,932,0
|
|
20241122,130400,67065600,932,932,932,932,0
|
|
20241122,130300,67065600,932,932,932,932,113
|
|
20241122,130200,66960284,932,932,932,932,0
|
|
20241122,130100,66960284,932,932,932,932,0
|
|
20241122,130000,66960284,932,932,932,932,0
|
|
20241122,125900,66960284,932,932,932,932,0
|
|
20241122,125800,66960284,932,932,932,932,0
|
|
20241122,125700,66960284,932,932,932,932,0
|
|
20241122,125600,66960284,932,932,932,932,0
|
|
20241122,125500,66960284,932,925,932,920,5324
|
|
20241122,125400,62055210,932,932,932,932,0
|
|
20241122,125300,62055210,932,932,932,932,0
|
|
20241122,125200,62055210,932,932,932,932,0
|
|
20241122,125100,62055210,932,932,932,932,0
|
|
20241122,125000,62055210,932,932,932,932,1
|
|
20241122,124900,62054278,926,926,926,926,392
|
|
20241122,124800,61691286,933,933,933,933,0
|
|
20241122,124700,61691286,933,933,933,933,0
|
|
20241122,124600,61691286,933,933,933,933,0
|
|
20241122,124500,61691286,933,933,933,933,0
|
|
20241122,124400,61691286,933,933,933,933,0
|
|
20241122,124300,61691286,933,933,933,933,0
|
|
20241122,124200,61691286,933,933,933,933,0
|
|
20241122,124100,61691286,933,933,933,933,0
|
|
20241122,124000,61691286,933,933,933,933,0
|
|
20241122,123900,61691286,933,933,933,933,0
|
|
20241122,123800,61691286,933,933,933,933,5
|
|
20241122,123700,61686621,933,933,933,933,0
|
|
20241122,123600,61686621,933,933,933,933,0
|
|
20241122,123500,61686621,933,933,933,933,0
|
|
20241122,123400,61686621,933,933,933,933,0
|
|
20241122,123300,61686621,933,928,933,925,3150
|
|
20241122,123200,58770682,933,931,933,928,4312
|
|
20241122,123100,54766740,933,933,933,933,0
|
|
20241122,123000,54766740,933,931,933,931,761
|
|
20241122,122900,54058247,933,933,933,933,0
|
|
20241122,122800,54058247,933,933,933,933,1
|
|
20241122,122700,54057314,933,933,933,933,0
|
|
20241122,122600,54057314,933,933,933,933,0
|
|
20241122,122500,54057314,933,933,933,933,0
|
|
20241122,122400,54057314,933,933,933,933,0
|
|
20241122,122300,54057314,933,933,933,933,0
|
|
20241122,122200,54057314,933,933,933,933,0
|
|
20241122,122100,54057314,933,933,933,933,0
|
|
20241122,122000,54057314,933,933,933,933,0
|
|
20241122,121900,54057314,933,933,933,933,63
|
|
20241122,121800,53998535,933,933,933,933,0
|
|
20241122,121700,53998535,933,933,933,933,10
|
|
20241122,121600,53989205,933,933,933,933,50
|
|
20241122,121500,53942555,933,933,933,933,30
|
|
20241122,121400,53914565,933,933,933,933,0
|
|
20241122,121300,53914565,933,933,933,933,0
|
|
20241122,121200,53914565,933,933,933,933,0
|
|
20241122,121100,53914565,933,933,933,933,0
|
|
20241122,121000,53914565,933,933,933,933,0
|
|
20241122,120900,53914565,933,933,933,933,0
|
|
20241122,120800,53914565,933,933,933,933,0
|
|
20241122,120700,53914565,933,933,933,933,0
|
|
20241122,120600,53914565,933,933,933,933,0
|
|
20241122,120500,53914565,933,933,933,933,0
|
|
20241122,120400,53914565,933,933,933,933,2
|
|
20241122,120300,53912699,933,933,933,933,1
|
|
20241122,120200,53911766,931,931,931,931,0
|
|
20241122,120100,53911766,931,931,931,931,0
|
|
20241122,120000,53911766,931,931,931,931,152
|
|
20241122,115900,53770254,931,931,931,931,0
|
|
20241122,115800,53770254,931,931,931,931,248
|
|
20241122,115700,53539366,933,933,933,933,1
|
|
20241122,115600,53538433,933,933,933,933,0
|
|
20241122,115500,53538433,933,933,933,933,0
|
|
20241122,115400,53538433,933,933,933,933,0
|
|
20241122,115300,53538433,933,933,933,933,1
|
|
20241122,115200,53537500,933,933,933,933,0
|
|
20241122,115100,53537500,933,933,933,933,0
|
|
20241122,115000,53537500,933,933,933,933,0
|
|
20241122,114900,53537500,933,933,933,933,1
|
|
20241122,114800,53536567,933,933,933,933,100
|
|
20241122,114700,53443267,933,933,933,933,50
|
|
20241122,114600,53396617,931,931,931,931,0
|
|
20241122,114500,53396617,931,931,931,931,0
|
|
20241122,114400,53396617,931,931,931,931,0
|
|
20241122,114300,53396617,931,931,931,931,0
|
|
20241122,114200,53396617,931,931,931,931,11
|
|
20241122,114100,53386376,930,930,930,930,0
|
|
20241122,114000,53386376,930,930,930,930,0
|
|
20241122,113900,53386376,930,930,930,930,95
|
|
20241122,113800,53298026,931,931,931,931,0
|
|
20241122,113700,53298026,931,931,931,931,10
|
|
20241122,113600,53288716,932,932,932,932,5
|
|
20241122,113500,53284056,933,933,933,933,0
|
|
20241122,113400,53284056,933,933,933,933,0
|
|
20241122,113300,53284056,933,933,933,933,0
|
|
20241122,113200,53284056,933,933,933,933,0
|
|
20241122,113100,53284056,933,933,933,933,1
|
|
20241122,113000,53283123,933,933,933,933,12
|
|
20241122,112900,53271927,932,933,933,932,1211
|
|
20241122,112800,52143004,933,933,933,933,0
|
|
20241122,112700,52143004,933,933,933,933,0
|
|
20241122,112600,52143004,933,933,933,933,600
|
|
20241122,112500,51583204,933,933,933,933,0
|
|
20241122,112400,51583204,933,933,933,933,0
|
|
20241122,112300,51583204,933,933,933,933,0
|
|
20241122,112200,51583204,933,933,933,933,0
|
|
20241122,112100,51583204,933,933,933,933,0
|
|
20241122,112000,51583204,933,933,933,933,35
|
|
20241122,111900,51550549,933,933,933,933,160
|
|
20241122,111800,51401269,937,937,937,937,0
|
|
20241122,111700,51401269,937,937,937,937,10
|
|
20241122,111600,51391899,937,937,937,937,0
|
|
20241122,111500,51391899,937,937,937,937,0
|
|
20241122,111400,51391899,937,937,937,937,0
|
|
20241122,111300,51391899,937,937,937,937,151
|
|
20241122,111200,51250412,937,937,937,937,0
|
|
20241122,111100,51250412,937,937,937,937,0
|
|
20241122,111000,51250412,937,937,937,937,0
|
|
20241122,110900,51250412,937,937,937,937,0
|
|
20241122,110800,51250412,937,937,937,937,2
|
|
20241122,110700,51248538,937,937,937,937,0
|
|
20241122,110600,51248538,937,937,937,937,157
|
|
20241122,110500,51101429,937,937,937,937,0
|
|
20241122,110400,51101429,937,937,937,937,108
|
|
20241122,110300,51000233,937,937,937,937,0
|
|
20241122,110200,51000233,937,937,937,937,106
|
|
20241122,110100,50900911,937,937,937,937,40
|
|
20241122,110000,50863431,937,937,937,937,154
|
|
20241122,105900,50719133,935,935,935,935,0
|
|
20241122,105800,50719133,935,935,935,935,234
|
|
20241122,105700,50500343,934,934,934,934,24
|
|
20241122,105600,50477927,934,934,934,934,0
|
|
20241122,105500,50477927,934,934,934,934,0
|
|
20241122,105400,50477927,934,934,934,934,350
|
|
20241122,105300,50151027,934,934,934,934,0
|
|
20241122,105200,50151027,934,934,934,934,0
|
|
20241122,105100,50151027,934,934,934,934,0
|
|
20241122,105000,50151027,934,934,934,934,0
|
|
20241122,104900,50151027,934,933,934,930,5
|
|
20241122,104800,50146367,934,934,934,934,1
|
|
20241122,104700,50145433,927,927,927,927,470
|
|
20241122,104600,49709743,934,934,934,934,159
|
|
20241122,104500,49561237,934,934,934,934,0
|
|
20241122,104400,49561237,934,934,934,934,30
|
|
20241122,104300,49533217,934,934,934,934,5
|
|
20241122,104200,49528547,930,930,930,930,0
|
|
20241122,104100,49528547,930,930,930,930,0
|
|
20241122,104000,49528547,930,930,930,930,120
|
|
20241122,103900,49416947,927,927,927,927,40
|
|
20241122,103800,49379867,927,931,931,926,10934
|
|
20241122,103700,39231019,935,931,935,931,7
|
|
20241122,103600,39224498,931,931,931,931,1
|
|
20241122,103500,39223567,931,932,932,931,1993
|
|
20241122,103400,37368083,931,931,931,931,0
|
|
20241122,103300,37368083,931,932,932,931,601
|
|
20241122,103200,36808516,931,932,932,931,1000
|
|
20241122,103100,35876560,935,935,935,935,0
|
|
20241122,103000,35876560,935,936,937,933,8
|
|
20241122,102900,35869080,932,932,932,932,0
|
|
20241122,102800,35869080,932,932,932,932,0
|
|
20241122,102700,35869080,932,932,932,932,106
|
|
20241122,102600,35770288,932,932,932,932,0
|
|
20241122,102500,35770288,932,934,934,932,500
|
|
20241122,102400,35303329,935,935,935,935,0
|
|
20241122,102300,35303329,935,935,935,935,1032
|
|
20241122,102200,34338409,940,940,940,940,0
|
|
20241122,102100,34338409,940,940,940,940,0
|
|
20241122,102000,34338409,940,940,940,940,0
|
|
20241122,101900,34338409,940,940,940,940,1
|
|
20241122,101800,34337469,940,940,940,940,0
|
|
20241122,101700,34337469,940,940,940,940,0
|
|
20241122,101600,34337469,940,940,940,940,0
|
|
20241122,101500,34337469,940,940,940,940,0
|
|
20241122,101400,34337469,940,940,940,940,2
|
|
20241122,101300,34335589,940,940,940,940,1
|
|
20241122,101200,34334649,940,935,940,935,423
|
|
20241122,101100,33939029,940,940,940,940,0
|
|
20241122,101000,33939029,940,940,940,940,163
|
|
20241122,100900,33785809,940,940,940,940,98
|
|
20241122,100800,33693689,940,940,940,940,0
|
|
20241122,100700,33693689,940,940,940,940,0
|
|
20241122,100600,33693689,940,940,940,940,0
|
|
20241122,100500,33693689,940,940,940,940,140
|
|
20241122,100400,33562089,940,940,940,940,0
|
|
20241122,100300,33562089,940,940,940,940,60
|
|
20241122,100200,33505689,940,940,940,940,80
|
|
20241122,100100,33430489,940,940,940,940,0
|
|
20241122,100000,33430489,940,940,940,940,1
|
|
20241122,095900,33429549,935,935,935,935,0
|
|
20241122,095800,33429549,935,935,935,935,0
|
|
20241122,095700,33429549,935,935,935,935,50
|
|
20241122,095600,33382799,935,937,937,935,2298
|
|
20241122,095500,31233543,940,940,940,940,0
|
|
20241122,095400,31233543,940,940,940,940,0
|
|
20241122,095300,31233543,940,940,940,940,319
|
|
20241122,095200,30933683,940,940,940,940,0
|
|
20241122,095100,30933683,940,939,940,938,20
|
|
20241122,095000,30914915,940,940,940,940,254
|
|
20241122,094900,30676155,938,938,938,938,0
|
|
20241122,094800,30676155,938,938,938,938,0
|
|
20241122,094700,30676155,938,940,940,938,8
|
|
20241122,094600,30668644,940,940,940,940,2
|
|
20241122,094500,30666764,931,943,943,931,4189
|
|
20241122,094400,26758938,943,943,943,943,223
|
|
20241122,094300,26548649,943,943,943,943,3
|
|
20241122,094200,26545820,943,943,943,943,16
|
|
20241122,094100,26530732,934,935,935,934,1093
|
|
20241122,094000,25509851,935,943,943,935,699
|
|
20241122,093900,24853751,949,949,949,949,0
|
|
20241122,093800,24853751,949,949,949,949,1
|
|
20241122,093700,24852802,950,950,950,950,0
|
|
20241122,093600,24852802,950,950,950,950,0
|
|
20241122,093500,24852802,950,950,950,950,0
|
|
20241122,093400,24852802,950,950,950,950,0
|
|
20241122,093300,24852802,950,950,950,950,0
|
|
20241122,093200,24852802,950,950,950,950,0
|
|
20241122,093100,24852802,950,950,950,950,1
|
|
20241122,093000,24851852,944,944,944,944,759
|
|
20241122,092900,24135356,950,950,950,950,0
|
|
20241122,092800,24135356,950,950,950,950,0
|
|
20241122,092700,24135356,950,950,950,950,50
|
|
20241122,092600,24087856,950,950,950,950,0
|
|
20241122,092500,24087856,950,950,950,950,0
|
|
20241122,092400,24087856,950,950,950,950,0
|
|
20241122,092300,24087856,950,950,950,950,2
|
|
20241122,092200,24085956,951,951,951,951,0
|
|
20241122,092100,24085956,951,951,951,951,0
|
|
20241122,092000,24085956,951,951,951,951,0
|
|
20241122,091900,24085956,951,950,951,950,2
|
|
20241122,091800,24084055,950,950,950,950,664
|
|
20241122,091700,23453255,951,951,951,951,1
|
|
20241122,091600,23452304,951,951,951,951,133
|
|
20241122,091500,23325821,951,951,951,951,1
|
|
20241122,091400,23324870,944,939,944,939,2209
|
|
20241122,091300,21249075,938,938,938,938,102
|
|
20241122,091200,21153399,938,938,938,938,2
|
|
20241122,091100,21151523,938,938,938,938,10
|
|
20241122,091000,21142143,939,940,940,939,1004
|
|
20241122,090900,20198887,941,941,941,941,425
|
|
20241122,090800,19798962,943,932,943,931,6080
|
|
20241122,090700,14132359,932,932,932,932,0
|
|
20241122,090600,14132359,932,933,933,932,2025
|
|
20241122,090500,12244424,932,931,932,931,10252
|
|
20241122,090400,2696812,910,910,910,910,0
|
|
20241122,090300,2696812,910,910,910,910,0
|
|
20241122,090200,2696812,910,967,967,910,2849
|
|
20241122,090100,67870,970,970,970,970,0
|
|
20241122,090000,67870,970,950,970,950,71
|