726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,210300,58824750,975,975,975,975,2454
|
|
20241121,210200,58824750,975,975,975,975,0
|
|
20241121,210100,58824750,975,975,975,975,0
|
|
20241121,210000,58824750,975,975,975,975,0
|
|
20241121,205900,58824750,975,975,975,975,0
|
|
20241121,205800,58824750,975,975,975,975,0
|
|
20241121,205700,58824750,975,975,975,975,0
|
|
20241121,205600,58824750,975,975,975,975,0
|
|
20241121,205500,58824750,975,975,975,975,0
|
|
20241121,205400,58824750,975,975,975,975,0
|
|
20241121,205300,58824750,975,975,975,975,0
|
|
20241121,205200,58824750,975,975,975,975,0
|
|
20241121,205100,58824750,975,975,975,975,0
|
|
20241121,205000,58824750,975,975,975,975,0
|
|
20241121,204900,58824750,975,975,975,975,0
|
|
20241121,204800,58824750,975,975,975,975,0
|
|
20241121,204700,58824750,975,975,975,975,0
|
|
20241121,204600,58824750,975,975,975,975,0
|
|
20241121,204500,58824750,975,975,975,975,0
|
|
20241121,204400,58824750,975,975,975,975,0
|
|
20241121,204300,58824750,975,975,975,975,0
|
|
20241121,204200,58824750,975,975,975,975,0
|
|
20241121,204100,58824750,975,975,975,975,0
|
|
20241121,204000,58824750,975,975,975,975,0
|
|
20241121,203900,58824750,975,975,975,975,0
|
|
20241121,203800,58824750,975,975,975,975,0
|
|
20241121,203700,58824750,975,975,975,975,0
|
|
20241121,203600,58824750,975,975,975,975,0
|
|
20241121,203500,58824750,975,975,975,975,0
|
|
20241121,203400,58824750,975,975,975,975,0
|
|
20241121,203300,58824750,975,975,975,975,2454
|
|
20241121,203200,58824750,975,975,975,975,0
|
|
20241121,203100,58824750,975,975,975,975,0
|
|
20241121,203000,58824750,975,975,975,975,0
|
|
20241121,202900,58824750,975,975,975,975,0
|
|
20241121,202800,58824750,975,975,975,975,0
|
|
20241121,202700,58824750,975,975,975,975,0
|
|
20241121,202600,58824750,975,975,975,975,0
|
|
20241121,202500,58824750,975,975,975,975,0
|
|
20241121,202400,58824750,975,975,975,975,0
|
|
20241121,202300,58824750,975,975,975,975,0
|
|
20241121,202200,58824750,975,975,975,975,0
|
|
20241121,202100,58824750,975,975,975,975,0
|
|
20241121,202000,58824750,975,975,975,975,0
|
|
20241121,201900,58824750,975,975,975,975,0
|
|
20241121,201800,58824750,975,975,975,975,0
|
|
20241121,201700,58824750,975,975,975,975,0
|
|
20241121,201600,58824750,975,975,975,975,0
|
|
20241121,201500,58824750,975,975,975,975,0
|
|
20241121,201400,58824750,975,975,975,975,0
|
|
20241121,201300,58824750,975,975,975,975,0
|
|
20241121,201200,58824750,975,975,975,975,0
|
|
20241121,201100,58824750,975,975,975,975,0
|
|
20241121,201000,58824750,975,975,975,975,0
|
|
20241121,200900,58824750,975,975,975,975,0
|
|
20241121,200800,58824750,975,975,975,975,0
|
|
20241121,200700,58824750,975,975,975,975,0
|
|
20241121,200600,58824750,975,975,975,975,0
|
|
20241121,200500,58824750,975,975,975,975,0
|
|
20241121,200400,58824750,975,975,975,975,0
|
|
20241121,200300,58824750,975,975,975,975,2454
|
|
20241121,200200,58824750,975,975,975,975,0
|
|
20241121,200100,58824750,975,975,975,975,0
|
|
20241121,200000,58824750,975,975,975,975,0
|
|
20241121,195900,58824750,975,975,975,975,0
|
|
20241121,195800,58824750,975,975,975,975,0
|
|
20241121,195700,58824750,975,975,975,975,0
|
|
20241121,195600,58824750,975,975,975,975,0
|
|
20241121,195500,58824750,975,975,975,975,0
|
|
20241121,195400,58824750,975,975,975,975,0
|
|
20241121,195300,58824750,975,975,975,975,0
|
|
20241121,195200,58824750,975,975,975,975,0
|
|
20241121,195100,58824750,975,975,975,975,0
|
|
20241121,195000,58824750,975,975,975,975,0
|
|
20241121,194900,58824750,975,975,975,975,0
|
|
20241121,194800,58824750,975,975,975,975,0
|
|
20241121,194700,58824750,975,975,975,975,0
|
|
20241121,194600,58824750,975,975,975,975,0
|
|
20241121,194500,58824750,975,975,975,975,0
|
|
20241121,194400,58824750,975,975,975,975,0
|
|
20241121,194300,58824750,975,975,975,975,0
|
|
20241121,194200,58824750,975,975,975,975,0
|
|
20241121,194100,58824750,975,975,975,975,0
|
|
20241121,194000,58824750,975,975,975,975,0
|
|
20241121,193900,58824750,975,975,975,975,0
|
|
20241121,193800,58824750,975,975,975,975,0
|
|
20241121,193700,58824750,975,975,975,975,0
|
|
20241121,193600,58824750,975,975,975,975,0
|
|
20241121,193500,58824750,975,975,975,975,0
|
|
20241121,193400,58824750,975,975,975,975,0
|
|
20241121,193300,58824750,975,975,975,975,2454
|
|
20241121,193200,58824750,975,975,975,975,0
|
|
20241121,193100,58824750,975,975,975,975,0
|
|
20241121,193000,58824750,975,975,975,975,0
|
|
20241121,192900,58824750,975,975,975,975,0
|
|
20241121,192800,58824750,975,975,975,975,0
|
|
20241121,192700,58824750,975,975,975,975,0
|
|
20241121,192600,58824750,975,975,975,975,0
|
|
20241121,192500,58824750,975,975,975,975,0
|
|
20241121,192400,58824750,975,975,975,975,0
|
|
20241121,192300,58824750,975,975,975,975,0
|
|
20241121,192200,58824750,975,975,975,975,0
|
|
20241121,192100,58824750,975,975,975,975,0
|
|
20241121,192000,58824750,975,975,975,975,0
|
|
20241121,191900,58824750,975,975,975,975,0
|
|
20241121,191800,58824750,975,975,975,975,0
|
|
20241121,191700,58824750,975,975,975,975,0
|
|
20241121,191600,58824750,975,975,975,975,0
|
|
20241121,191500,58824750,975,975,975,975,0
|
|
20241121,191400,58824750,975,975,975,975,0
|
|
20241121,191300,58824750,975,975,975,975,0
|
|
20241121,191200,58824750,975,975,975,975,0
|
|
20241121,191100,58824750,975,975,975,975,0
|
|
20241121,191000,58824750,975,975,975,975,0
|
|
20241121,190900,58824750,975,975,975,975,0
|
|
20241121,190800,58824750,975,975,975,975,0
|
|
20241121,190700,58824750,975,975,975,975,0
|
|
20241121,190600,58824750,975,975,975,975,0
|
|
20241121,190500,58824750,975,975,975,975,0
|
|
20241121,190400,58824750,975,975,975,975,0
|
|
20241121,190300,58824750,975,975,975,975,2454
|
|
20241121,190200,58824750,975,975,975,975,0
|
|
20241121,190100,58824750,975,975,975,975,0
|
|
20241121,190000,58824750,975,975,975,975,0
|
|
20241121,185900,58824750,975,975,975,975,0
|
|
20241121,185800,58824750,975,975,975,975,0
|
|
20241121,185700,58824750,975,975,975,975,0
|
|
20241121,185600,58824750,975,975,975,975,0
|
|
20241121,185500,58824750,975,975,975,975,0
|
|
20241121,185400,58824750,975,975,975,975,0
|
|
20241121,185300,58824750,975,975,975,975,0
|
|
20241121,185200,58824750,975,975,975,975,0
|
|
20241121,185100,58824750,975,975,975,975,0
|
|
20241121,185000,58824750,975,975,975,975,0
|
|
20241121,184900,58824750,975,975,975,975,0
|
|
20241121,184800,58824750,975,975,975,975,0
|
|
20241121,184700,58824750,975,975,975,975,0
|
|
20241121,184600,58824750,975,975,975,975,0
|
|
20241121,184500,58824750,975,975,975,975,0
|
|
20241121,184400,58824750,975,975,975,975,0
|
|
20241121,184300,58824750,975,975,975,975,0
|
|
20241121,184200,58824750,975,975,975,975,0
|
|
20241121,184100,58824750,975,975,975,975,0
|
|
20241121,184000,58824750,975,975,975,975,0
|
|
20241121,183900,58824750,975,975,975,975,0
|
|
20241121,183800,58824750,975,975,975,975,0
|
|
20241121,183700,58824750,975,975,975,975,0
|
|
20241121,183600,58824750,975,975,975,975,0
|
|
20241121,183500,58824750,975,975,975,975,0
|
|
20241121,183400,58824750,975,975,975,975,0
|
|
20241121,183300,58824750,975,975,975,975,2454
|
|
20241121,183200,58824750,975,975,975,975,0
|
|
20241121,183100,58824750,975,975,975,975,0
|
|
20241121,183000,58824750,975,975,975,975,0
|
|
20241121,182900,58824750,975,975,975,975,0
|
|
20241121,182800,58824750,975,975,975,975,0
|
|
20241121,182700,58824750,975,975,975,975,0
|
|
20241121,182600,58824750,975,975,975,975,0
|
|
20241121,182500,58824750,975,975,975,975,0
|
|
20241121,182400,58824750,975,975,975,975,0
|
|
20241121,182300,58824750,975,975,975,975,0
|
|
20241121,182200,58824750,975,975,975,975,0
|
|
20241121,182100,58824750,975,975,975,975,0
|
|
20241121,182000,58824750,975,975,975,975,0
|
|
20241121,181900,58824750,975,975,975,975,0
|
|
20241121,181800,58824750,975,975,975,975,0
|
|
20241121,181700,58824750,975,975,975,975,0
|
|
20241121,181600,58824750,975,975,975,975,0
|
|
20241121,181500,58824750,975,975,975,975,0
|
|
20241121,181400,58824750,975,975,975,975,0
|
|
20241121,181300,58824750,975,975,975,975,0
|
|
20241121,181200,58824750,975,975,975,975,0
|
|
20241121,181100,58824750,975,975,975,975,0
|
|
20241121,181000,58824750,975,975,975,975,0
|
|
20241121,180900,58824750,975,975,975,975,0
|
|
20241121,180800,58824750,975,975,975,975,0
|
|
20241121,180700,58824750,975,975,975,975,0
|
|
20241121,180600,58824750,975,975,975,975,0
|
|
20241121,180500,58824750,975,975,975,975,0
|
|
20241121,180400,58824750,975,975,975,975,0
|
|
20241121,180300,58824750,975,975,975,975,2454
|
|
20241121,180200,58824750,975,975,975,975,0
|
|
20241121,180100,58824750,975,975,975,975,0
|
|
20241121,180000,58824750,975,975,975,975,0
|
|
20241121,175900,58824750,975,975,975,975,0
|
|
20241121,175800,58824750,975,975,975,975,0
|
|
20241121,175700,58824750,975,975,975,975,0
|
|
20241121,175600,58824750,975,975,975,975,0
|
|
20241121,175500,58824750,975,975,975,975,0
|
|
20241121,175400,58824750,975,975,975,975,0
|
|
20241121,175300,58824750,975,975,975,975,0
|
|
20241121,175200,58824750,975,975,975,975,0
|
|
20241121,175100,58824750,975,975,975,975,0
|
|
20241121,175000,58824750,975,975,975,975,0
|
|
20241121,174900,58824750,975,975,975,975,0
|
|
20241121,174800,58824750,975,975,975,975,0
|
|
20241121,174700,58824750,975,975,975,975,0
|
|
20241121,174600,58824750,975,975,975,975,0
|
|
20241121,174500,58824750,975,975,975,975,0
|
|
20241121,174400,58824750,975,975,975,975,0
|
|
20241121,174300,58824750,975,975,975,975,0
|
|
20241121,174200,58824750,975,975,975,975,0
|
|
20241121,174100,58824750,975,975,975,975,0
|
|
20241121,174000,58824750,975,975,975,975,0
|
|
20241121,173900,58824750,975,975,975,975,0
|
|
20241121,173800,58824750,975,975,975,975,0
|
|
20241121,173700,58824750,975,975,975,975,0
|
|
20241121,173600,58824750,975,975,975,975,0
|
|
20241121,173500,58824750,975,975,975,975,0
|
|
20241121,173400,58824750,975,975,975,975,0
|
|
20241121,173300,58824750,975,975,975,975,2454
|
|
20241121,173200,58824750,975,975,975,975,0
|
|
20241121,173100,58824750,975,975,975,975,0
|
|
20241121,173000,58824750,975,975,975,975,0
|
|
20241121,172900,58824750,975,975,975,975,0
|
|
20241121,172800,58824750,975,975,975,975,0
|
|
20241121,172700,58824750,975,975,975,975,0
|
|
20241121,172600,58824750,975,975,975,975,0
|
|
20241121,172500,58824750,975,975,975,975,0
|
|
20241121,172400,58824750,975,975,975,975,0
|
|
20241121,172300,58824750,975,975,975,975,0
|
|
20241121,172200,58824750,975,975,975,975,0
|
|
20241121,172100,58824750,975,975,975,975,0
|
|
20241121,172000,58824750,975,975,975,975,0
|
|
20241121,171900,58824750,975,975,975,975,0
|
|
20241121,171800,58824750,975,975,975,975,0
|
|
20241121,171700,58824750,975,975,975,975,0
|
|
20241121,171600,58824750,975,975,975,975,0
|
|
20241121,171500,58824750,975,975,975,975,0
|
|
20241121,171400,58824750,975,975,975,975,0
|
|
20241121,171300,58824750,975,975,975,975,0
|
|
20241121,171200,58824750,975,975,975,975,0
|
|
20241121,171100,58824750,975,975,975,975,0
|
|
20241121,171000,58824750,975,975,975,975,0
|
|
20241121,170900,58824750,975,975,975,975,0
|
|
20241121,170800,58824750,975,975,975,975,0
|
|
20241121,170700,58824750,975,975,975,975,0
|
|
20241121,170600,58824750,975,975,975,975,0
|
|
20241121,170500,58824750,975,975,975,975,0
|
|
20241121,170400,58824750,975,975,975,975,0
|
|
20241121,170300,58824750,975,975,975,975,2454
|
|
20241121,170200,58824750,975,975,975,975,0
|
|
20241121,170100,58824750,975,975,975,975,0
|
|
20241121,170000,58824750,975,975,975,975,0
|
|
20241121,165900,58824750,975,975,975,975,0
|
|
20241121,165800,58824750,975,975,975,975,0
|
|
20241121,165700,58824750,975,975,975,975,0
|
|
20241121,165600,58824750,975,975,975,975,0
|
|
20241121,165500,58824750,975,975,975,975,0
|
|
20241121,165400,58824750,975,975,975,975,0
|
|
20241121,165300,58824750,975,975,975,975,0
|
|
20241121,165200,58824750,975,975,975,975,0
|
|
20241121,165100,58824750,975,975,975,975,0
|
|
20241121,165000,58824750,975,975,975,975,0
|
|
20241121,164900,58824750,975,975,975,975,0
|
|
20241121,164800,58824750,975,975,975,975,0
|
|
20241121,164700,58824750,975,975,975,975,0
|
|
20241121,164600,58824750,975,975,975,975,0
|
|
20241121,164500,58824750,975,975,975,975,0
|
|
20241121,164400,58824750,975,975,975,975,0
|
|
20241121,164300,58824750,975,975,975,975,0
|
|
20241121,164200,58824750,975,975,975,975,0
|
|
20241121,164100,58824750,975,975,975,975,0
|
|
20241121,164000,58824750,975,975,975,975,0
|
|
20241121,163900,58824750,975,975,975,975,0
|
|
20241121,163800,58824750,975,975,975,975,0
|
|
20241121,163700,58824750,975,975,975,975,0
|
|
20241121,163600,58824750,975,975,975,975,0
|
|
20241121,163500,58824750,975,975,975,975,0
|
|
20241121,163400,58824750,975,975,975,975,0
|
|
20241121,163300,58824750,975,975,975,975,2454
|
|
20241121,163200,58824750,975,975,975,975,0
|
|
20241121,163100,58824750,975,975,975,975,0
|
|
20241121,163000,58824750,975,975,975,975,0
|
|
20241121,162900,58824750,975,975,975,975,0
|
|
20241121,162800,58824750,975,975,975,975,0
|
|
20241121,162700,58824750,975,975,975,975,0
|
|
20241121,162600,58824750,975,975,975,975,0
|
|
20241121,162500,58824750,975,975,975,975,0
|
|
20241121,162400,58824750,975,975,975,975,0
|
|
20241121,162300,58824750,975,975,975,975,0
|
|
20241121,162200,58824750,975,975,975,975,0
|
|
20241121,162100,58824750,975,975,975,975,0
|
|
20241121,162000,58824750,975,975,975,975,0
|
|
20241121,161900,58824750,975,975,975,975,0
|
|
20241121,161800,58824750,975,975,975,975,0
|
|
20241121,161700,58824750,975,975,975,975,0
|
|
20241121,161600,58824750,975,975,975,975,0
|
|
20241121,161500,58824750,975,975,975,975,0
|
|
20241121,161400,58824750,975,975,975,975,0
|
|
20241121,161300,58824750,975,975,975,975,0
|
|
20241121,161200,58824750,975,975,975,975,0
|
|
20241121,161100,58824750,975,975,975,975,0
|
|
20241121,161000,58824750,975,975,975,975,0
|
|
20241121,160900,58824750,975,975,975,975,0
|
|
20241121,160800,58824750,975,975,975,975,0
|
|
20241121,160700,58824750,975,975,975,975,0
|
|
20241121,160600,58824750,975,975,975,975,0
|
|
20241121,160500,58824750,975,975,975,975,0
|
|
20241121,160400,58824750,975,975,975,975,0
|
|
20241121,160300,58824750,975,975,975,975,2454
|
|
20241121,160200,58824750,975,975,975,975,0
|
|
20241121,160100,58824750,975,975,975,975,0
|
|
20241121,160000,58824750,975,975,975,975,0
|
|
20241121,155900,58824750,975,975,975,975,0
|
|
20241121,155800,58824750,975,975,975,975,0
|
|
20241121,155700,58824750,975,975,975,975,0
|
|
20241121,155600,58824750,975,975,975,975,0
|
|
20241121,155500,58824750,975,975,975,975,0
|
|
20241121,155400,58824750,975,975,975,975,0
|
|
20241121,155300,58824750,975,975,975,975,0
|
|
20241121,155200,58824750,975,975,975,975,0
|
|
20241121,155100,58824750,975,975,975,975,0
|
|
20241121,155000,58824750,975,975,975,975,0
|
|
20241121,154900,58824750,975,975,975,975,0
|
|
20241121,154800,58824750,975,975,975,975,0
|
|
20241121,154700,58824750,975,975,975,975,0
|
|
20241121,154600,58824750,975,975,975,975,0
|
|
20241121,154500,58824750,975,975,975,975,0
|
|
20241121,154400,58824750,975,975,975,975,0
|
|
20241121,154300,58824750,975,975,975,975,0
|
|
20241121,154200,58824750,975,975,975,975,0
|
|
20241121,154100,58824750,975,975,975,975,0
|
|
20241121,154000,58824750,975,975,975,975,0
|
|
20241121,153900,58824750,975,975,975,975,0
|
|
20241121,153800,58824750,975,975,975,975,0
|
|
20241121,153700,58824750,975,975,975,975,0
|
|
20241121,153600,58824750,975,975,975,975,0
|
|
20241121,153500,58824750,975,975,975,975,0
|
|
20241121,153400,58824750,975,975,975,975,0
|
|
20241121,153300,58824750,975,975,975,975,2454
|
|
20241121,153200,58824750,975,975,975,975,0
|
|
20241121,153100,58824750,975,975,975,975,0
|
|
20241121,153000,58824750,975,975,975,975,2454
|
|
20241121,152900,56432100,975,975,975,975,0
|
|
20241121,152800,56432100,975,975,975,975,0
|
|
20241121,152700,56432100,975,975,975,975,0
|
|
20241121,152600,56432100,975,975,975,975,0
|
|
20241121,152500,56432100,975,975,975,975,0
|
|
20241121,152400,56432100,975,975,975,975,0
|
|
20241121,152300,56432100,975,975,975,975,0
|
|
20241121,152200,56432100,975,975,975,975,0
|
|
20241121,152100,56432100,975,975,975,975,0
|
|
20241121,152000,56432100,975,975,975,975,0
|
|
20241121,151900,56432100,975,975,975,975,11
|
|
20241121,151800,56421375,975,975,975,975,0
|
|
20241121,151700,56421375,975,975,975,975,0
|
|
20241121,151600,56421375,975,975,975,975,10
|
|
20241121,151500,56411625,971,971,971,971,58
|
|
20241121,151400,56355307,971,970,971,970,1310
|
|
20241121,151300,55083551,970,970,970,970,150
|
|
20241121,151200,54938051,970,970,970,970,0
|
|
20241121,151100,54938051,970,970,970,970,0
|
|
20241121,151000,54938051,970,970,970,970,0
|
|
20241121,150900,54938051,970,970,970,970,0
|
|
20241121,150800,54938051,970,970,970,970,0
|
|
20241121,150700,54938051,970,970,970,970,0
|
|
20241121,150600,54938051,970,970,970,970,0
|
|
20241121,150500,54938051,970,970,970,970,0
|
|
20241121,150400,54938051,970,970,970,970,0
|
|
20241121,150300,54938051,970,970,970,970,0
|
|
20241121,150200,54938051,970,970,970,970,0
|
|
20241121,150100,54938051,970,970,970,970,0
|
|
20241121,150000,54938051,970,970,970,970,1
|
|
20241121,145900,54937081,970,970,970,970,1
|
|
20241121,145800,54936111,970,970,970,970,0
|
|
20241121,145700,54936111,970,970,970,970,0
|
|
20241121,145600,54936111,970,970,970,970,0
|
|
20241121,145500,54936111,970,970,970,970,0
|
|
20241121,145400,54936111,970,970,970,970,2
|
|
20241121,145300,54934171,970,970,970,970,0
|
|
20241121,145200,54934171,970,970,970,970,0
|
|
20241121,145100,54934171,970,970,970,970,0
|
|
20241121,145000,54934171,970,970,970,970,0
|
|
20241121,144900,54934171,970,970,970,970,0
|
|
20241121,144800,54934171,970,970,970,970,0
|
|
20241121,144700,54934171,970,970,970,970,0
|
|
20241121,144600,54934171,970,970,970,970,0
|
|
20241121,144500,54934171,970,970,970,970,0
|
|
20241121,144400,54934171,970,970,970,970,0
|
|
20241121,144300,54934171,970,970,970,970,0
|
|
20241121,144200,54934171,970,970,970,970,0
|
|
20241121,144100,54934171,970,967,970,966,1260
|
|
20241121,144000,53715870,970,970,970,970,0
|
|
20241121,143900,53715870,970,970,970,970,0
|
|
20241121,143800,53715870,970,970,970,970,0
|
|
20241121,143700,53715870,970,970,970,970,0
|
|
20241121,143600,53715870,970,970,970,970,0
|
|
20241121,143500,53715870,970,970,970,970,0
|
|
20241121,143400,53715870,970,967,970,967,101
|
|
20241121,143300,53617903,970,970,970,967,122
|
|
20241121,143200,53499569,967,969,970,967,151
|
|
20241121,143100,53353225,969,969,969,969,2
|
|
20241121,143000,53351287,965,968,968,965,1222
|
|
20241121,142900,52169347,971,971,971,971,0
|
|
20241121,142800,52169347,971,971,971,971,0
|
|
20241121,142700,52169347,971,971,971,971,0
|
|
20241121,142600,52169347,971,971,971,971,0
|
|
20241121,142500,52169347,971,971,971,971,20
|
|
20241121,142400,52149927,965,965,965,965,0
|
|
20241121,142300,52149927,965,965,965,965,0
|
|
20241121,142200,52149927,965,965,965,965,0
|
|
20241121,142100,52149927,965,965,965,965,0
|
|
20241121,142000,52149927,965,965,965,965,1
|
|
20241121,141900,52148962,971,971,971,971,0
|
|
20241121,141800,52148962,971,971,971,971,0
|
|
20241121,141700,52148962,971,971,971,971,0
|
|
20241121,141600,52148962,971,971,971,971,0
|
|
20241121,141500,52148962,971,971,971,971,5
|
|
20241121,141400,52144107,965,965,965,965,0
|
|
20241121,141300,52144107,965,965,965,965,0
|
|
20241121,141200,52144107,965,965,965,965,0
|
|
20241121,141100,52144107,965,965,965,965,0
|
|
20241121,141000,52144107,965,965,965,965,0
|
|
20241121,140900,52144107,965,965,965,965,1
|
|
20241121,140800,52143142,971,971,971,971,2
|
|
20241121,140700,52141200,965,965,965,965,0
|
|
20241121,140600,52141200,965,971,971,965,2
|
|
20241121,140500,52139264,965,969,969,965,500
|
|
20241121,140400,51656725,965,965,965,965,0
|
|
20241121,140300,51656725,965,965,965,965,0
|
|
20241121,140200,51656725,965,965,965,965,0
|
|
20241121,140100,51656725,965,965,965,965,736
|
|
20241121,140000,50946485,964,965,965,964,141
|
|
20241121,135900,50810421,965,965,965,965,37
|
|
20241121,135800,50774716,965,965,965,964,122
|
|
20241121,135700,50656987,965,965,965,964,84
|
|
20241121,135600,50575937,964,965,965,964,5
|
|
20241121,135500,50571113,964,965,965,964,203
|
|
20241121,135400,50375219,964,965,965,964,2
|
|
20241121,135300,50373290,965,967,975,964,13387
|
|
20241121,135200,37450621,967,969,975,967,1689
|
|
20241121,135100,35816373,970,975,975,970,5808
|
|
20241121,135000,30179970,981,981,981,981,0
|
|
20241121,134900,30179970,981,981,981,981,1
|
|
20241121,134800,30178989,975,975,975,975,0
|
|
20241121,134700,30178989,975,975,975,975,0
|
|
20241121,134600,30178989,975,975,975,975,10
|
|
20241121,134500,30169239,981,981,981,981,0
|
|
20241121,134400,30169239,981,981,981,981,0
|
|
20241121,134300,30169239,981,981,981,981,0
|
|
20241121,134200,30169239,981,981,981,981,0
|
|
20241121,134100,30169239,981,981,981,981,0
|
|
20241121,134000,30169239,981,981,981,981,0
|
|
20241121,133900,30169239,981,981,981,981,0
|
|
20241121,133800,30169239,981,981,981,981,0
|
|
20241121,133700,30169239,981,981,981,981,0
|
|
20241121,133600,30169239,981,981,981,981,0
|
|
20241121,133500,30169239,981,981,981,981,0
|
|
20241121,133400,30169239,981,981,981,981,0
|
|
20241121,133300,30169239,981,981,981,981,0
|
|
20241121,133200,30169239,981,981,981,981,0
|
|
20241121,133100,30169239,981,981,981,981,0
|
|
20241121,133000,30169239,981,981,981,981,0
|
|
20241121,132900,30169239,981,981,981,981,1
|
|
20241121,132800,30168258,975,975,975,975,0
|
|
20241121,132700,30168258,975,975,975,975,1
|
|
20241121,132600,30167283,981,981,981,981,0
|
|
20241121,132500,30167283,981,981,981,981,0
|
|
20241121,132400,30167283,981,981,981,981,2
|
|
20241121,132300,30165321,975,975,975,975,1
|
|
20241121,132200,30164346,981,981,981,981,1
|
|
20241121,132100,30163365,975,975,975,975,0
|
|
20241121,132000,30163365,975,981,981,975,207
|
|
20241121,131900,29960304,975,975,975,975,121
|
|
20241121,131800,29842329,981,981,981,981,0
|
|
20241121,131700,29842329,981,975,981,975,3
|
|
20241121,131600,29839392,981,975,981,975,3
|
|
20241121,131500,29836455,981,980,981,980,30
|
|
20241121,131400,29807054,975,975,975,975,0
|
|
20241121,131300,29807054,975,975,975,975,0
|
|
20241121,131200,29807054,975,975,975,975,1
|
|
20241121,131100,29806079,980,980,980,980,0
|
|
20241121,131000,29806079,980,981,981,980,667
|
|
20241121,130900,29152108,981,981,981,981,0
|
|
20241121,130800,29152108,981,981,981,981,0
|
|
20241121,130700,29152108,981,981,981,981,0
|
|
20241121,130600,29152108,981,981,981,981,0
|
|
20241121,130500,29152108,981,981,981,981,0
|
|
20241121,130400,29152108,981,981,981,981,229
|
|
20241121,130300,28927459,981,981,981,981,0
|
|
20241121,130200,28927459,981,981,981,981,1
|
|
20241121,130100,28926478,983,983,983,983,0
|
|
20241121,130000,28926478,983,983,983,983,17
|
|
20241121,125900,28909767,983,983,983,983,0
|
|
20241121,125800,28909767,983,983,983,983,0
|
|
20241121,125700,28909767,983,983,983,983,0
|
|
20241121,125600,28909767,983,983,983,983,0
|
|
20241121,125500,28909767,983,983,983,983,0
|
|
20241121,125400,28909767,983,983,983,983,0
|
|
20241121,125300,28909767,983,983,983,983,0
|
|
20241121,125200,28909767,983,983,983,983,0
|
|
20241121,125100,28909767,983,983,983,983,1
|
|
20241121,125000,28908784,980,980,980,980,0
|
|
20241121,124900,28908784,980,980,980,980,0
|
|
20241121,124800,28908784,980,980,980,980,1
|
|
20241121,124700,28907804,983,983,983,983,1
|
|
20241121,124600,28906821,980,980,980,980,0
|
|
20241121,124500,28906821,980,980,980,980,0
|
|
20241121,124400,28906821,980,980,980,980,1
|
|
20241121,124300,28905841,983,983,983,983,1
|
|
20241121,124200,28904858,980,983,983,980,3
|
|
20241121,124100,28901912,980,983,983,980,4
|
|
20241121,124000,28897983,980,980,980,980,0
|
|
20241121,123900,28897983,980,980,980,980,0
|
|
20241121,123800,28897983,980,980,980,980,1
|
|
20241121,123700,28897003,983,983,983,983,41
|
|
20241121,123600,28856700,980,980,980,980,0
|
|
20241121,123500,28856700,980,982,983,980,421
|
|
20241121,123400,28442880,982,982,982,982,4
|
|
20241121,123300,28438952,980,980,980,980,0
|
|
20241121,123200,28438952,980,980,980,980,0
|
|
20241121,123100,28438952,980,980,980,980,0
|
|
20241121,123000,28438952,980,980,980,980,0
|
|
20241121,122900,28438952,980,980,980,980,4705
|
|
20241121,122800,23828052,980,980,980,980,0
|
|
20241121,122700,23828052,980,977,980,977,112
|
|
20241121,122600,23718622,980,980,980,980,0
|
|
20241121,122500,23718622,980,980,980,980,0
|
|
20241121,122400,23718622,980,980,980,980,0
|
|
20241121,122300,23718622,980,980,980,980,0
|
|
20241121,122200,23718622,980,980,980,980,0
|
|
20241121,122100,23718622,980,980,980,980,0
|
|
20241121,122000,23718622,980,980,980,980,0
|
|
20241121,121900,23718622,980,980,980,980,0
|
|
20241121,121800,23718622,980,980,980,980,2
|
|
20241121,121700,23716662,976,976,976,976,0
|
|
20241121,121600,23716662,976,976,976,976,1
|
|
20241121,121500,23715686,980,980,980,980,2
|
|
20241121,121400,23713726,974,974,974,974,0
|
|
20241121,121300,23713726,974,974,974,974,0
|
|
20241121,121200,23713726,974,974,974,974,0
|
|
20241121,121100,23713726,974,974,974,974,0
|
|
20241121,121000,23713726,974,974,974,974,0
|
|
20241121,120900,23713726,974,974,974,974,0
|
|
20241121,120800,23713726,974,974,974,974,0
|
|
20241121,120700,23713726,974,974,974,974,0
|
|
20241121,120600,23713726,974,974,974,974,0
|
|
20241121,120500,23713726,974,974,974,974,0
|
|
20241121,120400,23713726,974,974,974,974,0
|
|
20241121,120300,23713726,974,974,974,974,0
|
|
20241121,120200,23713726,974,974,974,974,0
|
|
20241121,120100,23713726,974,974,974,974,0
|
|
20241121,120000,23713726,974,974,974,974,1
|
|
20241121,115900,23712752,972,972,972,972,0
|
|
20241121,115800,23712752,972,972,972,972,0
|
|
20241121,115700,23712752,972,972,972,972,0
|
|
20241121,115600,23712752,972,979,980,972,31
|
|
20241121,115500,23682408,972,974,974,972,844
|
|
20241121,115400,22860354,970,970,970,970,0
|
|
20241121,115300,22860354,970,970,970,970,0
|
|
20241121,115200,22860354,970,973,973,970,1455
|
|
20241121,115100,21444642,970,970,970,970,0
|
|
20241121,115000,21444642,970,970,970,970,0
|
|
20241121,114900,21444642,970,970,970,970,0
|
|
20241121,114800,21444642,970,970,970,970,0
|
|
20241121,114700,21444642,970,970,970,970,0
|
|
20241121,114600,21444642,970,970,970,970,0
|
|
20241121,114500,21444642,970,970,970,970,0
|
|
20241121,114400,21444642,970,970,970,970,0
|
|
20241121,114300,21444642,970,970,970,970,0
|
|
20241121,114200,21444642,970,970,970,970,0
|
|
20241121,114100,21444642,970,970,970,970,0
|
|
20241121,114000,21444642,970,973,973,970,3
|
|
20241121,113900,21441726,970,970,970,970,0
|
|
20241121,113800,21441726,970,970,970,970,0
|
|
20241121,113700,21441726,970,972,972,970,2
|
|
20241121,113600,21439784,970,971,971,970,34
|
|
20241121,113500,21406774,970,970,970,970,2
|
|
20241121,113400,21404834,972,972,972,972,226
|
|
20241121,113300,21185162,970,970,970,970,1
|
|
20241121,113200,21184192,970,970,970,970,2
|
|
20241121,113100,21182252,972,972,972,972,730
|
|
20241121,113000,20472692,970,970,970,970,0
|
|
20241121,112900,20472692,970,970,970,970,0
|
|
20241121,112800,20472692,970,970,970,970,0
|
|
20241121,112700,20472692,970,970,970,970,0
|
|
20241121,112600,20472692,970,970,970,970,0
|
|
20241121,112500,20472692,970,970,970,970,1
|
|
20241121,112400,20471722,972,972,972,972,0
|
|
20241121,112300,20471722,972,972,972,972,5
|
|
20241121,112200,20466862,970,970,970,970,0
|
|
20241121,112100,20466862,970,970,970,970,0
|
|
20241121,112000,20466862,970,971,971,970,21
|
|
20241121,111900,20446472,971,972,972,971,12
|
|
20241121,111800,20434810,970,970,970,970,1
|
|
20241121,111700,20433840,972,970,972,970,3
|
|
20241121,111600,20430926,972,972,972,972,2
|
|
20241121,111500,20428982,968,968,968,968,0
|
|
20241121,111400,20428982,968,970,972,968,101
|
|
20241121,111300,20330966,968,968,968,968,0
|
|
20241121,111200,20330966,968,968,968,968,1
|
|
20241121,111100,20329998,970,970,970,970,1
|
|
20241121,111000,20329028,968,968,968,968,0
|
|
20241121,110900,20329028,968,968,968,968,0
|
|
20241121,110800,20329028,968,968,968,968,0
|
|
20241121,110700,20329028,968,970,970,968,15
|
|
20241121,110600,20314480,968,968,968,968,1
|
|
20241121,110500,20313512,970,970,970,970,0
|
|
20241121,110400,20313512,970,970,970,970,0
|
|
20241121,110300,20313512,970,970,970,970,800
|
|
20241121,110200,19537512,970,970,970,970,0
|
|
20241121,110100,19537512,970,970,970,970,0
|
|
20241121,110000,19537512,970,970,970,970,109
|
|
20241121,105900,19431782,970,970,970,970,0
|
|
20241121,105800,19431782,970,970,970,970,0
|
|
20241121,105700,19431782,970,970,970,970,0
|
|
20241121,105600,19431782,970,970,970,970,0
|
|
20241121,105500,19431782,970,970,970,970,0
|
|
20241121,105400,19431782,970,970,970,970,1
|
|
20241121,105300,19430812,967,967,967,967,0
|
|
20241121,105200,19430812,967,967,967,967,0
|
|
20241121,105100,19430812,967,967,967,967,0
|
|
20241121,105000,19430812,967,968,968,967,2
|
|
20241121,104900,19428877,968,968,968,967,400
|
|
20241121,104800,19041678,967,968,968,967,401
|
|
20241121,104700,18653511,967,968,968,967,239
|
|
20241121,104600,18422160,968,968,968,968,0
|
|
20241121,104500,18422160,968,968,968,968,0
|
|
20241121,104400,18422160,968,968,968,968,0
|
|
20241121,104300,18422160,968,968,968,968,1
|
|
20241121,104200,18421192,970,970,970,970,99
|
|
20241121,104100,18325162,970,970,970,970,0
|
|
20241121,104000,18325162,970,970,970,970,0
|
|
20241121,103900,18325162,970,970,970,970,0
|
|
20241121,103800,18325162,970,972,972,970,3
|
|
20241121,103700,18322248,968,968,968,968,0
|
|
20241121,103600,18322248,968,968,968,968,0
|
|
20241121,103500,18322248,968,968,968,968,0
|
|
20241121,103400,18322248,968,968,968,968,0
|
|
20241121,103300,18322248,968,968,968,968,0
|
|
20241121,103200,18322248,968,972,972,968,11
|
|
20241121,103100,18311560,972,972,972,972,0
|
|
20241121,103000,18311560,972,972,972,972,2
|
|
20241121,102900,18309616,967,967,967,967,0
|
|
20241121,102800,18309616,967,967,967,967,0
|
|
20241121,102700,18309616,967,967,967,967,901
|
|
20241121,102600,17438349,967,967,967,967,0
|
|
20241121,102500,17438349,967,967,967,967,0
|
|
20241121,102400,17438349,967,967,967,967,529
|
|
20241121,102300,16926806,967,967,967,967,0
|
|
20241121,102200,16926806,967,967,967,967,0
|
|
20241121,102100,16926806,967,967,967,967,500
|
|
20241121,102000,16443306,967,967,967,967,70
|
|
20241121,101900,16375616,967,968,968,967,1231
|
|
20241121,101800,15185087,968,968,968,968,1
|
|
20241121,101700,15184119,968,972,972,968,2
|
|
20241121,101600,15182179,968,968,968,968,0
|
|
20241121,101500,15182179,968,968,968,968,0
|
|
20241121,101400,15182179,968,968,968,968,1
|
|
20241121,101300,15181211,968,968,968,968,1
|
|
20241121,101200,15180243,972,972,972,972,0
|
|
20241121,101100,15180243,972,972,972,972,0
|
|
20241121,101000,15180243,972,972,972,972,0
|
|
20241121,100900,15180243,972,972,972,972,0
|
|
20241121,100800,15180243,972,972,972,972,0
|
|
20241121,100700,15180243,972,972,972,972,0
|
|
20241121,100600,15180243,972,972,972,972,0
|
|
20241121,100500,15180243,972,972,972,972,1
|
|
20241121,100400,15179271,972,972,972,972,0
|
|
20241121,100300,15179271,972,972,972,972,71
|
|
20241121,100200,15110259,967,967,967,967,1
|
|
20241121,100100,15109292,972,972,972,972,2
|
|
20241121,100000,15107348,967,967,967,967,0
|
|
20241121,095900,15107348,967,967,967,967,0
|
|
20241121,095800,15107348,967,967,967,967,0
|
|
20241121,095700,15107348,967,967,967,967,0
|
|
20241121,095600,15107348,967,967,967,967,500
|
|
20241121,095500,14623848,968,968,968,968,0
|
|
20241121,095400,14623848,968,968,968,968,99
|
|
20241121,095300,14528016,968,968,968,968,0
|
|
20241121,095200,14528016,968,972,972,968,3
|
|
20241121,095100,14525104,967,967,967,967,0
|
|
20241121,095000,14525104,967,967,967,967,1
|
|
20241121,094900,14524137,969,969,969,969,36
|
|
20241121,094800,14489253,969,969,969,968,703
|
|
20241121,094700,13808503,969,972,972,969,2
|
|
20241121,094600,13806562,969,972,972,969,3
|
|
20241121,094500,13803649,969,969,969,969,1
|
|
20241121,094400,13802680,972,972,972,972,2
|
|
20241121,094300,13800736,969,969,969,969,0
|
|
20241121,094200,13800736,969,972,972,969,2
|
|
20241121,094100,13798795,968,968,968,968,1
|
|
20241121,094000,13797827,973,973,973,973,0
|
|
20241121,093900,13797827,973,968,973,968,3
|
|
20241121,093800,13794913,968,968,968,968,1
|
|
20241121,093700,13793945,973,968,973,967,1101
|
|
20241121,093600,12728168,967,968,968,967,1972
|
|
20241121,093500,10821234,974,974,974,974,2
|
|
20241121,093400,10819286,967,967,967,967,1
|
|
20241121,093300,10818319,974,974,974,967,8
|
|
20241121,093200,10810541,967,967,967,967,2
|
|
20241121,093100,10808607,969,968,969,968,1911
|
|
20241121,093000,8958553,968,968,968,968,0
|
|
20241121,092900,8958553,968,980,980,968,2
|
|
20241121,092800,8956605,967,967,967,967,0
|
|
20241121,092700,8956605,967,967,967,967,0
|
|
20241121,092600,8956605,967,967,967,967,0
|
|
20241121,092500,8956605,967,967,967,967,4
|
|
20241121,092400,8952737,967,967,967,967,1
|
|
20241121,092300,8951770,967,970,970,966,2268
|
|
20241121,092200,6755231,971,975,975,971,959
|
|
20241121,092100,5823702,984,984,984,984,0
|
|
20241121,092000,5823702,984,984,984,984,0
|
|
20241121,091900,5823702,984,984,984,984,2
|
|
20241121,091800,5821734,971,971,971,971,0
|
|
20241121,091700,5821734,971,972,986,971,257
|
|
20241121,091600,5571907,972,972,972,972,0
|
|
20241121,091500,5571907,972,973,988,972,2404
|
|
20241121,091400,3232790,973,973,988,973,717
|
|
20241121,091300,2535074,988,975,988,973,388
|
|
20241121,091200,2156919,975,975,975,975,2
|
|
20241121,091100,2154969,975,987,987,975,5
|
|
20241121,091000,2150070,975,975,975,975,0
|
|
20241121,090900,2150070,975,975,975,975,0
|
|
20241121,090800,2150070,975,974,975,974,2
|
|
20241121,090700,2148121,974,990,990,974,3
|
|
20241121,090600,2145167,970,982,991,970,1811
|
|
20241121,090500,380139,982,991,991,982,6
|
|
20241121,090400,374220,982,981,991,981,308
|
|
20241121,090300,72048,991,988,991,981,37
|
|
20241121,090200,35501,989,986,989,986,18
|
|
20241121,090100,17748,986,986,986,986,0
|
|
20241121,090000,17748,986,986,986,986,18
|