725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,210200,73357674,973,973,973,973,501
|
|
20241122,210100,73357674,973,973,973,973,0
|
|
20241122,210000,73357674,973,973,973,973,0
|
|
20241122,205900,73357674,973,973,973,973,0
|
|
20241122,205800,73357674,973,973,973,973,0
|
|
20241122,205700,73357674,973,973,973,973,0
|
|
20241122,205600,73357674,973,973,973,973,0
|
|
20241122,205500,73357674,973,973,973,973,0
|
|
20241122,205400,73357674,973,973,973,973,0
|
|
20241122,205300,73357674,973,973,973,973,0
|
|
20241122,205200,73357674,973,973,973,973,0
|
|
20241122,205100,73357674,973,973,973,973,0
|
|
20241122,205000,73357674,973,973,973,973,0
|
|
20241122,204900,73357674,973,973,973,973,0
|
|
20241122,204800,73357674,973,973,973,973,0
|
|
20241122,204700,73357674,973,973,973,973,0
|
|
20241122,204600,73357674,973,973,973,973,0
|
|
20241122,204500,73357674,973,973,973,973,0
|
|
20241122,204400,73357674,973,973,973,973,0
|
|
20241122,204300,73357674,973,973,973,973,0
|
|
20241122,204200,73357674,973,973,973,973,0
|
|
20241122,204100,73357674,973,973,973,973,0
|
|
20241122,204000,73357674,973,973,973,973,0
|
|
20241122,203900,73357674,973,973,973,973,0
|
|
20241122,203800,73357674,973,973,973,973,0
|
|
20241122,203700,73357674,973,973,973,973,0
|
|
20241122,203600,73357674,973,973,973,973,0
|
|
20241122,203500,73357674,973,973,973,973,0
|
|
20241122,203400,73357674,973,973,973,973,0
|
|
20241122,203300,73357674,973,973,973,973,0
|
|
20241122,203200,73357674,973,973,973,973,501
|
|
20241122,203100,73357674,973,973,973,973,0
|
|
20241122,203000,73357674,973,973,973,973,0
|
|
20241122,202900,73357674,973,973,973,973,0
|
|
20241122,202800,73357674,973,973,973,973,0
|
|
20241122,202700,73357674,973,973,973,973,0
|
|
20241122,202600,73357674,973,973,973,973,0
|
|
20241122,202500,73357674,973,973,973,973,0
|
|
20241122,202400,73357674,973,973,973,973,0
|
|
20241122,202300,73357674,973,973,973,973,0
|
|
20241122,202200,73357674,973,973,973,973,0
|
|
20241122,202100,73357674,973,973,973,973,0
|
|
20241122,202000,73357674,973,973,973,973,0
|
|
20241122,201900,73357674,973,973,973,973,0
|
|
20241122,201800,73357674,973,973,973,973,0
|
|
20241122,201700,73357674,973,973,973,973,0
|
|
20241122,201600,73357674,973,973,973,973,0
|
|
20241122,201500,73357674,973,973,973,973,0
|
|
20241122,201400,73357674,973,973,973,973,0
|
|
20241122,201300,73357674,973,973,973,973,0
|
|
20241122,201200,73357674,973,973,973,973,0
|
|
20241122,201100,73357674,973,973,973,973,0
|
|
20241122,201000,73357674,973,973,973,973,0
|
|
20241122,200900,73357674,973,973,973,973,0
|
|
20241122,200800,73357674,973,973,973,973,0
|
|
20241122,200700,73357674,973,973,973,973,0
|
|
20241122,200600,73357674,973,973,973,973,0
|
|
20241122,200500,73357674,973,973,973,973,0
|
|
20241122,200400,73357674,973,973,973,973,0
|
|
20241122,200300,73357674,973,973,973,973,0
|
|
20241122,200200,73357674,973,973,973,973,501
|
|
20241122,200100,73357674,973,973,973,973,0
|
|
20241122,200000,73357674,973,973,973,973,0
|
|
20241122,195900,73357674,973,973,973,973,0
|
|
20241122,195800,73357674,973,973,973,973,0
|
|
20241122,195700,73357674,973,973,973,973,0
|
|
20241122,195600,73357674,973,973,973,973,0
|
|
20241122,195500,73357674,973,973,973,973,0
|
|
20241122,195400,73357674,973,973,973,973,0
|
|
20241122,195300,73357674,973,973,973,973,0
|
|
20241122,195200,73357674,973,973,973,973,0
|
|
20241122,195100,73357674,973,973,973,973,0
|
|
20241122,195000,73357674,973,973,973,973,0
|
|
20241122,194900,73357674,973,973,973,973,0
|
|
20241122,194800,73357674,973,973,973,973,0
|
|
20241122,194700,73357674,973,973,973,973,0
|
|
20241122,194600,73357674,973,973,973,973,0
|
|
20241122,194500,73357674,973,973,973,973,0
|
|
20241122,194400,73357674,973,973,973,973,0
|
|
20241122,194300,73357674,973,973,973,973,0
|
|
20241122,194200,73357674,973,973,973,973,0
|
|
20241122,194100,73357674,973,973,973,973,0
|
|
20241122,194000,73357674,973,973,973,973,0
|
|
20241122,193900,73357674,973,973,973,973,0
|
|
20241122,193800,73357674,973,973,973,973,0
|
|
20241122,193700,73357674,973,973,973,973,0
|
|
20241122,193600,73357674,973,973,973,973,0
|
|
20241122,193500,73357674,973,973,973,973,0
|
|
20241122,193400,73357674,973,973,973,973,0
|
|
20241122,193300,73357674,973,973,973,973,0
|
|
20241122,193200,73357674,973,973,973,973,501
|
|
20241122,193100,73357674,973,973,973,973,0
|
|
20241122,193000,73357674,973,973,973,973,0
|
|
20241122,192900,73357674,973,973,973,973,0
|
|
20241122,192800,73357674,973,973,973,973,0
|
|
20241122,192700,73357674,973,973,973,973,0
|
|
20241122,192600,73357674,973,973,973,973,0
|
|
20241122,192500,73357674,973,973,973,973,0
|
|
20241122,192400,73357674,973,973,973,973,0
|
|
20241122,192300,73357674,973,973,973,973,0
|
|
20241122,192200,73357674,973,973,973,973,0
|
|
20241122,192100,73357674,973,973,973,973,0
|
|
20241122,192000,73357674,973,973,973,973,0
|
|
20241122,191900,73357674,973,973,973,973,0
|
|
20241122,191800,73357674,973,973,973,973,0
|
|
20241122,191700,73357674,973,973,973,973,0
|
|
20241122,191600,73357674,973,973,973,973,0
|
|
20241122,191500,73357674,973,973,973,973,0
|
|
20241122,191400,73357674,973,973,973,973,0
|
|
20241122,191300,73357674,973,973,973,973,0
|
|
20241122,191200,73357674,973,973,973,973,0
|
|
20241122,191100,73357674,973,973,973,973,0
|
|
20241122,191000,73357674,973,973,973,973,0
|
|
20241122,190900,73357674,973,973,973,973,0
|
|
20241122,190800,73357674,973,973,973,973,0
|
|
20241122,190700,73357674,973,973,973,973,0
|
|
20241122,190600,73357674,973,973,973,973,0
|
|
20241122,190500,73357674,973,973,973,973,0
|
|
20241122,190400,73357674,973,973,973,973,0
|
|
20241122,190300,73357674,973,973,973,973,0
|
|
20241122,190200,73357674,973,973,973,973,501
|
|
20241122,190100,73357674,973,973,973,973,0
|
|
20241122,190000,73357674,973,973,973,973,0
|
|
20241122,185900,73357674,973,973,973,973,0
|
|
20241122,185800,73357674,973,973,973,973,0
|
|
20241122,185700,73357674,973,973,973,973,0
|
|
20241122,185600,73357674,973,973,973,973,0
|
|
20241122,185500,73357674,973,973,973,973,0
|
|
20241122,185400,73357674,973,973,973,973,0
|
|
20241122,185300,73357674,973,973,973,973,0
|
|
20241122,185200,73357674,973,973,973,973,0
|
|
20241122,185100,73357674,973,973,973,973,0
|
|
20241122,185000,73357674,973,973,973,973,0
|
|
20241122,184900,73357674,973,973,973,973,0
|
|
20241122,184800,73357674,973,973,973,973,0
|
|
20241122,184700,73357674,973,973,973,973,0
|
|
20241122,184600,73357674,973,973,973,973,0
|
|
20241122,184500,73357674,973,973,973,973,0
|
|
20241122,184400,73357674,973,973,973,973,0
|
|
20241122,184300,73357674,973,973,973,973,0
|
|
20241122,184200,73357674,973,973,973,973,0
|
|
20241122,184100,73357674,973,973,973,973,0
|
|
20241122,184000,73357674,973,973,973,973,0
|
|
20241122,183900,73357674,973,973,973,973,0
|
|
20241122,183800,73357674,973,973,973,973,0
|
|
20241122,183700,73357674,973,973,973,973,0
|
|
20241122,183600,73357674,973,973,973,973,0
|
|
20241122,183500,73357674,973,973,973,973,0
|
|
20241122,183400,73357674,973,973,973,973,0
|
|
20241122,183300,73357674,973,973,973,973,0
|
|
20241122,183200,73357674,973,973,973,973,501
|
|
20241122,183100,73357674,973,973,973,973,0
|
|
20241122,183000,73357674,973,973,973,973,0
|
|
20241122,182900,73357674,973,973,973,973,0
|
|
20241122,182800,73357674,973,973,973,973,0
|
|
20241122,182700,73357674,973,973,973,973,0
|
|
20241122,182600,73357674,973,973,973,973,0
|
|
20241122,182500,73357674,973,973,973,973,0
|
|
20241122,182400,73357674,973,973,973,973,0
|
|
20241122,182300,73357674,973,973,973,973,0
|
|
20241122,182200,73357674,973,973,973,973,0
|
|
20241122,182100,73357674,973,973,973,973,0
|
|
20241122,182000,73357674,973,973,973,973,0
|
|
20241122,181900,73357674,973,973,973,973,0
|
|
20241122,181800,73357674,973,973,973,973,0
|
|
20241122,181700,73357674,973,973,973,973,0
|
|
20241122,181600,73357674,973,973,973,973,0
|
|
20241122,181500,73357674,973,973,973,973,0
|
|
20241122,181400,73357674,973,973,973,973,0
|
|
20241122,181300,73357674,973,973,973,973,0
|
|
20241122,181200,73357674,973,973,973,973,0
|
|
20241122,181100,73357674,973,973,973,973,0
|
|
20241122,181000,73357674,973,973,973,973,0
|
|
20241122,180900,73357674,973,973,973,973,0
|
|
20241122,180800,73357674,973,973,973,973,0
|
|
20241122,180700,73357674,973,973,973,973,0
|
|
20241122,180600,73357674,973,973,973,973,0
|
|
20241122,180500,73357674,973,973,973,973,0
|
|
20241122,180400,73357674,973,973,973,973,0
|
|
20241122,180300,73357674,973,973,973,973,0
|
|
20241122,180200,73357674,973,973,973,973,501
|
|
20241122,180100,73357674,973,973,973,973,0
|
|
20241122,180000,73357674,973,973,973,973,0
|
|
20241122,175900,73357674,973,973,973,973,0
|
|
20241122,175800,73357674,973,973,973,973,0
|
|
20241122,175700,73357674,973,973,973,973,0
|
|
20241122,175600,73357674,973,973,973,973,0
|
|
20241122,175500,73357674,973,973,973,973,0
|
|
20241122,175400,73357674,973,973,973,973,0
|
|
20241122,175300,73357674,973,973,973,973,0
|
|
20241122,175200,73357674,973,973,973,973,0
|
|
20241122,175100,73357674,973,973,973,973,0
|
|
20241122,175000,73357674,973,973,973,973,0
|
|
20241122,174900,73357674,973,973,973,973,0
|
|
20241122,174800,73357674,973,973,973,973,0
|
|
20241122,174700,73357674,973,973,973,973,0
|
|
20241122,174600,73357674,973,973,973,973,0
|
|
20241122,174500,73357674,973,973,973,973,0
|
|
20241122,174400,73357674,973,973,973,973,0
|
|
20241122,174300,73357674,973,973,973,973,0
|
|
20241122,174200,73357674,973,973,973,973,0
|
|
20241122,174100,73357674,973,973,973,973,0
|
|
20241122,174000,73357674,973,973,973,973,0
|
|
20241122,173900,73357674,973,973,973,973,0
|
|
20241122,173800,73357674,973,973,973,973,0
|
|
20241122,173700,73357674,973,973,973,973,0
|
|
20241122,173600,73357674,973,973,973,973,0
|
|
20241122,173500,73357674,973,973,973,973,0
|
|
20241122,173400,73357674,973,973,973,973,0
|
|
20241122,173300,73357674,973,973,973,973,0
|
|
20241122,173200,73357674,973,973,973,973,501
|
|
20241122,173100,73357674,973,973,973,973,0
|
|
20241122,173000,73357674,973,973,973,973,0
|
|
20241122,172900,73357674,973,973,973,973,0
|
|
20241122,172800,73357674,973,973,973,973,0
|
|
20241122,172700,73357674,973,973,973,973,0
|
|
20241122,172600,73357674,973,973,973,973,0
|
|
20241122,172500,73357674,973,973,973,973,0
|
|
20241122,172400,73357674,973,973,973,973,0
|
|
20241122,172300,73357674,973,973,973,973,0
|
|
20241122,172200,73357674,973,973,973,973,0
|
|
20241122,172100,73357674,973,973,973,973,0
|
|
20241122,172000,73357674,973,973,973,973,0
|
|
20241122,171900,73357674,973,973,973,973,0
|
|
20241122,171800,73357674,973,973,973,973,0
|
|
20241122,171700,73357674,973,973,973,973,0
|
|
20241122,171600,73357674,973,973,973,973,0
|
|
20241122,171500,73357674,973,973,973,973,0
|
|
20241122,171400,73357674,973,973,973,973,0
|
|
20241122,171300,73357674,973,973,973,973,0
|
|
20241122,171200,73357674,973,973,973,973,0
|
|
20241122,171100,73357674,973,973,973,973,0
|
|
20241122,171000,73357674,973,973,973,973,0
|
|
20241122,170900,73357674,973,973,973,973,0
|
|
20241122,170800,73357674,973,973,973,973,0
|
|
20241122,170700,73357674,973,973,973,973,0
|
|
20241122,170600,73357674,973,973,973,973,0
|
|
20241122,170500,73357674,973,973,973,973,0
|
|
20241122,170400,73357674,973,973,973,973,0
|
|
20241122,170300,73357674,973,973,973,973,0
|
|
20241122,170200,73357674,973,973,973,973,501
|
|
20241122,170100,73357674,973,973,973,973,0
|
|
20241122,170000,73357674,973,973,973,973,0
|
|
20241122,165900,73357674,973,973,973,973,0
|
|
20241122,165800,73357674,973,973,973,973,0
|
|
20241122,165700,73357674,973,973,973,973,0
|
|
20241122,165600,73357674,973,973,973,973,0
|
|
20241122,165500,73357674,973,973,973,973,0
|
|
20241122,165400,73357674,973,973,973,973,0
|
|
20241122,165300,73357674,973,973,973,973,0
|
|
20241122,165200,73357674,973,973,973,973,0
|
|
20241122,165100,73357674,973,973,973,973,0
|
|
20241122,165000,73357674,973,973,973,973,0
|
|
20241122,164900,73357674,973,973,973,973,0
|
|
20241122,164800,73357674,973,973,973,973,0
|
|
20241122,164700,73357674,973,973,973,973,0
|
|
20241122,164600,73357674,973,973,973,973,0
|
|
20241122,164500,73357674,973,973,973,973,0
|
|
20241122,164400,73357674,973,973,973,973,0
|
|
20241122,164300,73357674,973,973,973,973,0
|
|
20241122,164200,73357674,973,973,973,973,0
|
|
20241122,164100,73357674,973,973,973,973,0
|
|
20241122,164000,73357674,973,973,973,973,0
|
|
20241122,163900,73357674,973,973,973,973,0
|
|
20241122,163800,73357674,973,973,973,973,0
|
|
20241122,163700,73357674,973,973,973,973,0
|
|
20241122,163600,73357674,973,973,973,973,0
|
|
20241122,163500,73357674,973,973,973,973,0
|
|
20241122,163400,73357674,973,973,973,973,0
|
|
20241122,163300,73357674,973,973,973,973,0
|
|
20241122,163200,73357674,973,973,973,973,501
|
|
20241122,163100,73357674,973,973,973,973,0
|
|
20241122,163000,73357674,973,973,973,973,0
|
|
20241122,162900,73357674,973,973,973,973,0
|
|
20241122,162800,73357674,973,973,973,973,0
|
|
20241122,162700,73357674,973,973,973,973,0
|
|
20241122,162600,73357674,973,973,973,973,0
|
|
20241122,162500,73357674,973,973,973,973,0
|
|
20241122,162400,73357674,973,973,973,973,0
|
|
20241122,162300,73357674,973,973,973,973,0
|
|
20241122,162200,73357674,973,973,973,973,0
|
|
20241122,162100,73357674,973,973,973,973,0
|
|
20241122,162000,73357674,973,973,973,973,0
|
|
20241122,161900,73357674,973,973,973,973,0
|
|
20241122,161800,73357674,973,973,973,973,0
|
|
20241122,161700,73357674,973,973,973,973,0
|
|
20241122,161600,73357674,973,973,973,973,0
|
|
20241122,161500,73357674,973,973,973,973,0
|
|
20241122,161400,73357674,973,973,973,973,0
|
|
20241122,161300,73357674,973,973,973,973,0
|
|
20241122,161200,73357674,973,973,973,973,0
|
|
20241122,161100,73357674,973,973,973,973,0
|
|
20241122,161000,73357674,973,973,973,973,0
|
|
20241122,160900,73357674,973,973,973,973,0
|
|
20241122,160800,73357674,973,973,973,973,0
|
|
20241122,160700,73357674,973,973,973,973,0
|
|
20241122,160600,73357674,973,973,973,973,0
|
|
20241122,160500,73357674,973,973,973,973,0
|
|
20241122,160400,73357674,973,973,973,973,0
|
|
20241122,160300,73357674,973,973,973,973,0
|
|
20241122,160200,73357674,973,973,973,973,501
|
|
20241122,160100,73357674,973,973,973,973,0
|
|
20241122,160000,73357674,973,973,973,973,0
|
|
20241122,155900,73357674,973,973,973,973,0
|
|
20241122,155800,73357674,973,973,973,973,0
|
|
20241122,155700,73357674,973,973,973,973,0
|
|
20241122,155600,73357674,973,973,973,973,0
|
|
20241122,155500,73357674,973,973,973,973,0
|
|
20241122,155400,73357674,973,973,973,973,0
|
|
20241122,155300,73357674,973,973,973,973,0
|
|
20241122,155200,73357674,973,973,973,973,0
|
|
20241122,155100,73357674,973,973,973,973,0
|
|
20241122,155000,73357674,973,973,973,973,0
|
|
20241122,154900,73357674,973,973,973,973,0
|
|
20241122,154800,73357674,973,973,973,973,0
|
|
20241122,154700,73357674,973,973,973,973,0
|
|
20241122,154600,73357674,973,973,973,973,0
|
|
20241122,154500,73357674,973,973,973,973,0
|
|
20241122,154400,73357674,973,973,973,973,0
|
|
20241122,154300,73357674,973,973,973,973,0
|
|
20241122,154200,73357674,973,973,973,973,0
|
|
20241122,154100,73357674,973,973,973,973,0
|
|
20241122,154000,73357674,973,973,973,973,0
|
|
20241122,153900,73357674,973,973,973,973,0
|
|
20241122,153800,73357674,973,973,973,973,0
|
|
20241122,153700,73357674,973,973,973,973,0
|
|
20241122,153600,73357674,973,973,973,973,0
|
|
20241122,153500,73357674,973,973,973,973,0
|
|
20241122,153400,73357674,973,973,973,973,0
|
|
20241122,153300,73357674,973,973,973,973,0
|
|
20241122,153200,73357674,973,973,973,973,501
|
|
20241122,153100,73357674,973,973,973,973,0
|
|
20241122,153000,73357674,973,973,973,973,501
|
|
20241122,152900,72870201,973,973,973,973,0
|
|
20241122,152800,72870201,973,973,973,973,0
|
|
20241122,152700,72870201,973,973,973,973,0
|
|
20241122,152600,72870201,973,973,973,973,0
|
|
20241122,152500,72870201,973,973,973,973,0
|
|
20241122,152400,72870201,973,973,973,973,0
|
|
20241122,152300,72870201,973,973,973,973,0
|
|
20241122,152200,72870201,973,973,973,973,0
|
|
20241122,152100,72870201,973,973,973,973,0
|
|
20241122,152000,72870201,973,973,973,973,0
|
|
20241122,151900,72870201,973,973,973,973,0
|
|
20241122,151800,72870201,973,973,973,973,1000
|
|
20241122,151700,71897201,973,973,973,973,0
|
|
20241122,151600,71897201,973,973,973,973,0
|
|
20241122,151500,71897201,973,973,973,973,0
|
|
20241122,151400,71897201,973,973,973,973,0
|
|
20241122,151300,71897201,973,973,973,973,0
|
|
20241122,151200,71897201,973,960,973,960,1659
|
|
20241122,151100,70303415,960,960,960,960,11
|
|
20241122,151000,70292855,960,960,960,960,0
|
|
20241122,150900,70292855,960,960,960,960,52
|
|
20241122,150800,70242935,960,960,960,960,0
|
|
20241122,150700,70242935,960,960,960,960,50
|
|
20241122,150600,70194935,960,959,960,959,1050
|
|
20241122,150500,69187934,959,959,959,959,21
|
|
20241122,150400,69167795,959,959,959,959,0
|
|
20241122,150300,69167795,959,959,959,959,0
|
|
20241122,150200,69167795,959,955,959,955,197
|
|
20241122,150100,68979524,957,956,957,956,26
|
|
20241122,150000,68954667,959,959,959,959,0
|
|
20241122,145900,68954667,959,959,959,959,0
|
|
20241122,145800,68954667,959,959,959,959,0
|
|
20241122,145700,68954667,959,955,959,955,164
|
|
20241122,145600,68798043,963,963,963,963,0
|
|
20241122,145500,68798043,963,959,963,955,1601
|
|
20241122,145400,67266796,971,957,971,955,163
|
|
20241122,145300,67110978,973,973,973,973,0
|
|
20241122,145200,67110978,973,973,973,973,0
|
|
20241122,145100,67110978,973,960,973,958,313
|
|
20241122,145000,66810554,960,960,960,960,0
|
|
20241122,144900,66810554,960,960,960,960,0
|
|
20241122,144800,66810554,960,960,960,960,163
|
|
20241122,144700,66654074,969,969,969,969,1
|
|
20241122,144600,66653105,960,960,960,960,0
|
|
20241122,144500,66653105,960,960,960,960,162
|
|
20241122,144400,66497585,971,971,971,971,100
|
|
20241122,144300,66400485,971,962,971,962,155
|
|
20241122,144200,66251085,962,955,962,953,164
|
|
20241122,144100,66094547,962,962,962,962,0
|
|
20241122,144000,66094547,962,953,962,953,108
|
|
20241122,143900,65990660,962,957,962,952,165
|
|
20241122,143800,65833225,957,956,957,956,102
|
|
20241122,143700,65735711,957,957,957,957,0
|
|
20241122,143600,65735711,957,957,957,957,162
|
|
20241122,143500,65580677,955,955,955,955,0
|
|
20241122,143400,65580677,955,955,955,955,0
|
|
20241122,143300,65580677,955,955,955,955,163
|
|
20241122,143200,65425012,973,973,973,973,0
|
|
20241122,143100,65425012,973,967,973,935,11569
|
|
20241122,143000,54342614,974,970,974,967,634
|
|
20241122,142900,53727913,975,971,975,970,1502
|
|
20241122,142800,52270962,970,970,970,970,0
|
|
20241122,142700,52270962,970,970,970,970,162
|
|
20241122,142600,52113822,970,970,970,970,0
|
|
20241122,142500,52113822,970,970,970,970,0
|
|
20241122,142400,52113822,970,970,970,970,162
|
|
20241122,142300,51956682,975,975,975,975,0
|
|
20241122,142200,51956682,975,975,975,975,0
|
|
20241122,142100,51956682,975,970,975,970,163
|
|
20241122,142000,51798567,975,971,975,971,130
|
|
20241122,141900,51672269,970,971,971,970,601
|
|
20241122,141800,51089298,970,970,970,970,162
|
|
20241122,141700,50932158,973,973,973,973,0
|
|
20241122,141600,50932158,973,973,973,973,0
|
|
20241122,141500,50932158,973,970,973,970,164
|
|
20241122,141400,50773075,973,973,973,973,0
|
|
20241122,141300,50773075,973,973,973,973,1
|
|
20241122,141200,50772102,970,970,970,970,162
|
|
20241122,141100,50614962,973,973,973,973,1
|
|
20241122,141000,50613989,970,970,970,970,4
|
|
20241122,140900,50610109,973,970,973,970,164
|
|
20241122,140800,50451026,974,974,974,974,0
|
|
20241122,140700,50451026,974,974,974,974,0
|
|
20241122,140600,50451026,974,971,974,971,201
|
|
20241122,140500,50255852,974,974,974,974,0
|
|
20241122,140400,50255852,974,974,974,974,0
|
|
20241122,140300,50255852,974,970,974,970,164
|
|
20241122,140200,50096768,975,975,975,975,0
|
|
20241122,140100,50096768,975,975,975,975,1
|
|
20241122,140000,50095793,970,970,970,970,163
|
|
20241122,135900,49937683,974,974,974,974,0
|
|
20241122,135800,49937683,974,974,974,974,0
|
|
20241122,135700,49937683,974,970,974,970,163
|
|
20241122,135600,49779569,974,974,974,974,0
|
|
20241122,135500,49779569,974,974,974,974,0
|
|
20241122,135400,49779569,974,970,974,970,163
|
|
20241122,135300,49621455,974,974,974,974,0
|
|
20241122,135200,49621455,974,974,974,974,0
|
|
20241122,135100,49621455,974,970,974,970,174
|
|
20241122,135000,49452631,975,975,975,975,0
|
|
20241122,134900,49452631,975,975,975,975,0
|
|
20241122,134800,49452631,975,970,975,970,164
|
|
20241122,134700,49293546,975,975,975,975,0
|
|
20241122,134600,49293546,975,975,975,975,0
|
|
20241122,134500,49293546,975,970,975,970,2353
|
|
20241122,134400,47001947,973,973,973,973,2
|
|
20241122,134300,47000001,971,971,971,971,0
|
|
20241122,134200,47000001,971,970,971,970,263
|
|
20241122,134100,46744791,971,971,971,971,0
|
|
20241122,134000,46744791,971,971,971,971,16
|
|
20241122,133900,46729255,970,970,970,970,163
|
|
20241122,133800,46571145,970,970,970,970,408
|
|
20241122,133700,46175385,975,975,975,975,0
|
|
20241122,133600,46175385,975,970,975,970,163
|
|
20241122,133500,46017270,970,970,970,970,0
|
|
20241122,133400,46017270,970,970,970,970,0
|
|
20241122,133300,46017270,970,970,970,970,163
|
|
20241122,133200,45859160,970,970,970,970,0
|
|
20241122,133100,45859160,970,970,970,970,0
|
|
20241122,133000,45859160,970,970,970,970,162
|
|
20241122,132900,45702020,975,975,975,975,0
|
|
20241122,132800,45702020,975,975,975,975,0
|
|
20241122,132700,45702020,975,971,975,970,164
|
|
20241122,132600,45542866,971,971,971,971,531
|
|
20241122,132500,45027265,975,975,975,975,0
|
|
20241122,132400,45027265,975,971,975,971,164
|
|
20241122,132300,44868017,977,977,977,977,0
|
|
20241122,132200,44868017,977,977,977,977,0
|
|
20241122,132100,44868017,977,971,977,971,164
|
|
20241122,132000,44708767,977,977,977,977,0
|
|
20241122,131900,44708767,977,977,977,977,0
|
|
20241122,131800,44708767,977,972,977,971,164
|
|
20241122,131700,44549417,977,977,977,977,0
|
|
20241122,131600,44549417,977,975,977,975,104
|
|
20241122,131500,44448015,971,971,971,971,162
|
|
20241122,131400,44290713,975,975,975,975,3
|
|
20241122,131300,44287788,975,975,975,975,1
|
|
20241122,131200,44286813,976,971,976,971,205
|
|
20241122,131100,44087753,977,977,977,977,1
|
|
20241122,131000,44086776,971,971,971,971,0
|
|
20241122,130900,44086776,971,972,972,971,162
|
|
20241122,130800,43929374,980,980,980,980,0
|
|
20241122,130700,43929374,980,980,980,980,0
|
|
20241122,130600,43929374,980,971,980,971,164
|
|
20241122,130500,43770112,980,971,980,971,80
|
|
20241122,130400,43692414,971,971,971,971,0
|
|
20241122,130300,43692414,971,971,971,971,162
|
|
20241122,130200,43535112,971,971,971,971,0
|
|
20241122,130100,43535112,971,971,971,971,0
|
|
20241122,130000,43535112,971,971,971,971,163
|
|
20241122,125900,43376839,971,971,971,971,0
|
|
20241122,125800,43376839,971,971,971,971,0
|
|
20241122,125700,43376839,971,971,971,971,163
|
|
20241122,125600,43218566,971,971,971,971,0
|
|
20241122,125500,43218566,971,971,971,971,0
|
|
20241122,125400,43218566,971,971,971,971,162
|
|
20241122,125300,43061264,971,971,971,971,1016
|
|
20241122,125200,42074728,971,972,972,971,155
|
|
20241122,125100,41924123,971,971,971,971,0
|
|
20241122,125000,41924123,971,971,971,971,0
|
|
20241122,124900,41924123,971,971,971,971,155
|
|
20241122,124800,41773618,973,973,973,973,0
|
|
20241122,124700,41773618,973,971,973,971,1001
|
|
20241122,124600,40801645,972,972,972,972,671
|
|
20241122,124500,40149433,973,973,973,973,80
|
|
20241122,124400,40071593,972,972,972,972,0
|
|
20241122,124300,40071593,972,972,972,972,156
|
|
20241122,124200,39919961,980,980,980,980,50
|
|
20241122,124100,39870961,980,980,980,980,0
|
|
20241122,124000,39870961,980,972,980,972,157
|
|
20241122,123900,39718341,980,980,980,980,2
|
|
20241122,123800,39716381,972,972,972,972,0
|
|
20241122,123700,39716381,972,980,980,972,157
|
|
20241122,123600,39563769,980,980,980,980,0
|
|
20241122,123500,39563769,980,980,980,980,300
|
|
20241122,123400,39269769,972,980,980,972,158
|
|
20241122,123300,39116177,972,972,972,972,0
|
|
20241122,123200,39116177,972,972,972,972,0
|
|
20241122,123100,39116177,972,974,974,972,155
|
|
20241122,123000,38965464,980,980,980,980,0
|
|
20241122,122900,38965464,980,980,980,980,30
|
|
20241122,122800,38936064,980,980,980,980,513
|
|
20241122,122700,38433324,980,980,980,980,0
|
|
20241122,122600,38433324,980,980,980,980,0
|
|
20241122,122500,38433324,980,980,980,980,0
|
|
20241122,122400,38433324,980,973,980,973,3
|
|
20241122,122300,38430391,980,980,980,973,8
|
|
20241122,122200,38422558,980,980,980,973,161
|
|
20241122,122100,38265672,980,980,980,980,2
|
|
20241122,122000,38263712,975,980,980,975,3
|
|
20241122,121900,38260777,973,973,980,973,258
|
|
20241122,121800,38009529,980,980,980,980,0
|
|
20241122,121700,38009529,980,980,980,980,2
|
|
20241122,121600,38007569,973,973,973,973,155
|
|
20241122,121500,37856754,980,980,980,980,2
|
|
20241122,121400,37854794,973,973,973,973,0
|
|
20241122,121300,37854794,973,973,973,973,219
|
|
20241122,121200,37641707,980,980,980,980,5
|
|
20241122,121100,37636807,973,973,973,973,0
|
|
20241122,121000,37636807,973,973,973,973,156
|
|
20241122,120900,37485019,972,972,972,972,0
|
|
20241122,120800,37485019,972,972,972,972,0
|
|
20241122,120700,37485019,972,972,972,972,155
|
|
20241122,120600,37334359,980,980,980,980,5
|
|
20241122,120500,37329459,972,972,972,972,155
|
|
20241122,120400,37178799,981,981,981,981,0
|
|
20241122,120300,37178799,981,981,981,981,2
|
|
20241122,120200,37176837,972,974,974,972,156
|
|
20241122,120100,37025158,971,971,971,971,0
|
|
20241122,120000,37025158,971,971,971,971,0
|
|
20241122,115900,37025158,971,971,971,971,156
|
|
20241122,115800,36873682,971,971,971,971,0
|
|
20241122,115700,36873682,971,971,971,971,0
|
|
20241122,115600,36873682,971,974,974,971,156
|
|
20241122,115500,36721824,985,985,985,985,2
|
|
20241122,115400,36719854,985,985,985,985,5
|
|
20241122,115300,36714929,971,971,971,971,156
|
|
20241122,115200,36563453,985,985,985,985,0
|
|
20241122,115100,36563453,985,985,985,985,5
|
|
20241122,115000,36558528,971,972,972,971,155
|
|
20241122,114900,36407966,972,972,972,972,0
|
|
20241122,114800,36407966,972,972,972,972,0
|
|
20241122,114700,36407966,972,974,974,971,1653
|
|
20241122,114600,34800203,980,980,980,980,2
|
|
20241122,114500,34798243,974,974,974,974,0
|
|
20241122,114400,34798243,974,974,974,974,155
|
|
20241122,114300,34647273,974,974,974,974,0
|
|
20241122,114200,34647273,974,974,974,974,0
|
|
20241122,114100,34647273,974,974,974,974,156
|
|
20241122,114000,34495329,974,974,974,974,0
|
|
20241122,113900,34495329,974,974,974,974,0
|
|
20241122,113800,34495329,974,975,975,974,156
|
|
20241122,113700,34343332,974,974,974,974,0
|
|
20241122,113600,34343332,974,974,974,974,0
|
|
20241122,113500,34343332,974,975,975,974,155
|
|
20241122,113400,34192262,986,986,986,986,0
|
|
20241122,113300,34192262,986,986,986,986,5
|
|
20241122,113200,34187332,976,976,976,976,155
|
|
20241122,113100,34036052,986,986,986,986,11
|
|
20241122,113000,34025206,974,974,974,974,0
|
|
20241122,112900,34025206,974,974,974,974,155
|
|
20241122,112800,33874236,972,972,972,972,0
|
|
20241122,112700,33874236,972,972,972,972,0
|
|
20241122,112600,33874236,972,973,973,972,155
|
|
20241122,112500,33723504,986,986,986,986,0
|
|
20241122,112400,33723504,986,986,986,986,1
|
|
20241122,112300,33722518,974,974,974,974,155
|
|
20241122,112200,33571548,986,975,986,975,105
|
|
20241122,112100,33469052,972,972,972,972,0
|
|
20241122,112000,33469052,972,975,975,972,216
|
|
20241122,111900,33259036,973,973,973,973,0
|
|
20241122,111800,33259036,973,973,973,973,0
|
|
20241122,111700,33259036,973,973,973,973,155
|
|
20241122,111600,33108221,973,973,973,973,0
|
|
20241122,111500,33108221,973,973,973,973,0
|
|
20241122,111400,33108221,973,973,973,973,155
|
|
20241122,111300,32957406,975,975,975,975,0
|
|
20241122,111200,32957406,975,976,976,975,687
|
|
20241122,111100,32286895,976,976,976,976,255
|
|
20241122,111000,32038015,976,976,976,976,0
|
|
20241122,110900,32038015,976,976,976,976,0
|
|
20241122,110800,32038015,976,986,986,976,158
|
|
20241122,110700,31883787,986,986,986,986,0
|
|
20241122,110600,31883787,986,986,986,986,2
|
|
20241122,110500,31881815,976,986,986,976,158
|
|
20241122,110400,31727587,976,976,976,976,9
|
|
20241122,110300,31718803,986,984,986,984,230
|
|
20241122,110200,31492121,976,985,985,976,159
|
|
20241122,110100,31336910,985,979,985,979,2001
|
|
20241122,110000,29372249,978,978,978,978,1025
|
|
20241122,105900,28369799,973,973,973,973,155
|
|
20241122,105800,28218984,972,972,972,972,0
|
|
20241122,105700,28218984,972,972,972,972,1322
|
|
20241122,105600,26934000,973,973,973,973,0
|
|
20241122,105500,26934000,973,973,973,973,0
|
|
20241122,105400,26934000,973,973,973,973,155
|
|
20241122,105300,26783185,971,971,971,971,0
|
|
20241122,105200,26783185,971,971,971,971,0
|
|
20241122,105100,26783185,971,971,971,971,156
|
|
20241122,105000,26631709,971,971,971,971,0
|
|
20241122,104900,26631709,971,971,971,971,0
|
|
20241122,104800,26631709,971,971,971,971,155
|
|
20241122,104700,26481204,977,977,977,977,0
|
|
20241122,104600,26481204,977,977,977,977,0
|
|
20241122,104500,26481204,977,970,977,970,202
|
|
20241122,104400,26284935,970,970,970,970,0
|
|
20241122,104300,26284935,970,970,970,970,0
|
|
20241122,104200,26284935,970,972,972,970,155
|
|
20241122,104100,26134565,970,970,970,970,0
|
|
20241122,104000,26134565,970,970,970,970,0
|
|
20241122,103900,26134565,970,970,970,970,155
|
|
20241122,103800,25984215,979,979,979,979,0
|
|
20241122,103700,25984215,979,979,979,979,0
|
|
20241122,103600,25984215,979,979,979,970,159
|
|
20241122,103500,25829393,974,974,974,974,0
|
|
20241122,103400,25829393,974,974,974,974,47
|
|
20241122,103300,25783615,971,973,973,971,158
|
|
20241122,103200,25630057,980,980,980,980,2
|
|
20241122,103100,25628097,972,972,972,972,0
|
|
20241122,103000,25628097,972,973,973,972,155
|
|
20241122,102900,25477306,973,973,973,973,0
|
|
20241122,102800,25477306,973,973,973,973,0
|
|
20241122,102700,25477306,973,975,975,973,155
|
|
20241122,102600,25326291,980,980,980,980,0
|
|
20241122,102500,25326291,980,980,980,980,2
|
|
20241122,102400,25324331,974,974,974,974,242
|
|
20241122,102300,25088623,980,980,980,980,0
|
|
20241122,102200,25088623,980,980,980,980,0
|
|
20241122,102100,25088623,980,974,980,974,160
|
|
20241122,102000,24932753,980,976,980,974,6002
|
|
20241122,101900,19085439,975,975,975,975,0
|
|
20241122,101800,19085439,975,975,975,975,155
|
|
20241122,101700,18934314,980,980,980,980,0
|
|
20241122,101600,18934314,980,980,980,980,2
|
|
20241122,101500,18932354,975,975,975,975,155
|
|
20241122,101400,18781229,975,975,975,975,0
|
|
20241122,101300,18781229,975,975,975,975,0
|
|
20241122,101200,18781229,975,975,975,975,156
|
|
20241122,101100,18629129,980,980,980,980,0
|
|
20241122,101000,18629129,980,980,980,980,2
|
|
20241122,100900,18627169,975,975,975,975,155
|
|
20241122,100800,18476044,980,980,980,980,0
|
|
20241122,100700,18476044,980,980,980,980,2
|
|
20241122,100600,18474084,975,975,975,975,155
|
|
20241122,100500,18322959,980,980,980,980,1
|
|
20241122,100400,18321979,980,980,980,980,5
|
|
20241122,100300,18317079,976,980,980,976,6773
|
|
20241122,100200,11705499,982,982,982,982,0
|
|
20241122,100100,11705499,982,982,982,982,0
|
|
20241122,100000,11705499,982,982,982,982,0
|
|
20241122,095900,11705499,982,982,982,982,0
|
|
20241122,095800,11705499,982,982,982,982,0
|
|
20241122,095700,11705499,982,982,982,982,300
|
|
20241122,095600,11410899,984,984,984,984,0
|
|
20241122,095500,11410899,984,984,984,984,0
|
|
20241122,095400,11410899,984,984,984,984,0
|
|
20241122,095300,11410899,984,984,984,984,0
|
|
20241122,095200,11410899,984,984,984,984,0
|
|
20241122,095100,11410899,984,984,984,984,0
|
|
20241122,095000,11410899,984,984,984,984,0
|
|
20241122,094900,11410899,984,984,984,984,0
|
|
20241122,094800,11410899,984,984,984,984,0
|
|
20241122,094700,11410899,984,984,984,984,75
|
|
20241122,094600,11337099,985,985,985,985,0
|
|
20241122,094500,11337099,985,985,985,985,3
|
|
20241122,094400,11334144,985,985,985,985,50
|
|
20241122,094300,11284894,986,986,986,986,0
|
|
20241122,094200,11284894,986,986,986,986,50
|
|
20241122,094100,11235594,986,986,986,986,0
|
|
20241122,094000,11235594,986,986,986,986,0
|
|
20241122,093900,11235594,986,986,986,986,0
|
|
20241122,093800,11235594,986,986,986,986,0
|
|
20241122,093700,11235594,986,986,986,986,0
|
|
20241122,093600,11235594,986,986,986,986,0
|
|
20241122,093500,11235594,986,986,986,986,150
|
|
20241122,093400,11087694,986,986,986,986,2
|
|
20241122,093300,11085722,975,975,975,975,0
|
|
20241122,093200,11085722,975,975,975,975,470
|
|
20241122,093100,10627472,984,984,984,984,0
|
|
20241122,093000,10627472,984,984,984,984,0
|
|
20241122,092900,10627472,984,984,984,984,0
|
|
20241122,092800,10627472,984,984,984,984,0
|
|
20241122,092700,10627472,984,984,984,984,30
|
|
20241122,092600,10597952,990,977,990,977,155
|
|
20241122,092500,10446452,991,991,991,991,0
|
|
20241122,092400,10446452,991,991,991,991,0
|
|
20241122,092300,10446452,991,991,991,991,200
|
|
20241122,092200,10248252,992,967,992,965,1111
|
|
20241122,092100,9173215,993,993,993,993,0
|
|
20241122,092000,9173215,993,993,993,993,0
|
|
20241122,091900,9173215,993,992,993,992,100
|
|
20241122,091800,9073986,992,992,992,992,5
|
|
20241122,091700,9069026,962,968,968,962,1968
|
|
20241122,091600,7172699,993,993,994,993,1976
|
|
20241122,091500,5210527,992,992,992,992,500
|
|
20241122,091400,4714527,994,994,994,994,0
|
|
20241122,091300,4714527,994,994,994,994,0
|
|
20241122,091200,4714527,994,965,994,965,516
|
|
20241122,091100,4216442,994,994,994,994,0
|
|
20241122,091000,4216442,994,994,994,994,34
|
|
20241122,090900,4182646,994,994,994,994,1
|
|
20241122,090800,4181652,979,979,979,979,510
|
|
20241122,090700,3682362,979,979,979,979,0
|
|
20241122,090600,3682362,979,978,979,978,5
|
|
20241122,090500,3677469,962,962,962,962,1
|
|
20241122,090400,3676507,961,961,961,961,1
|
|
20241122,090300,3675546,979,960,979,960,1593
|
|
20241122,090200,2146247,940,940,940,940,0
|
|
20241122,090100,2146247,940,979,995,940,991
|
|
20241122,090000,1174880,980,975,980,975,1205
|