739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,211600,127815974,933,933,933,933,2005
|
|
20241129,211500,127815974,933,933,933,933,0
|
|
20241129,211400,127815974,933,933,933,933,0
|
|
20241129,211300,127815974,933,933,933,933,0
|
|
20241129,211200,127815974,933,933,933,933,0
|
|
20241129,211100,127815974,933,933,933,933,0
|
|
20241129,211000,127815974,933,933,933,933,0
|
|
20241129,210900,127815974,933,933,933,933,0
|
|
20241129,210800,127815974,933,933,933,933,0
|
|
20241129,210700,127815974,933,933,933,933,0
|
|
20241129,210600,127815974,933,933,933,933,0
|
|
20241129,210500,127815974,933,933,933,933,0
|
|
20241129,210400,127815974,933,933,933,933,0
|
|
20241129,210300,127815974,933,933,933,933,0
|
|
20241129,210200,127815974,933,933,933,933,0
|
|
20241129,210100,127815974,933,933,933,933,0
|
|
20241129,210000,127815974,933,933,933,933,0
|
|
20241129,205900,127815974,933,933,933,933,0
|
|
20241129,205800,127815974,933,933,933,933,0
|
|
20241129,205700,127815974,933,933,933,933,0
|
|
20241129,205600,127815974,933,933,933,933,0
|
|
20241129,205500,127815974,933,933,933,933,0
|
|
20241129,205400,127815974,933,933,933,933,0
|
|
20241129,205300,127815974,933,933,933,933,0
|
|
20241129,205200,127815974,933,933,933,933,0
|
|
20241129,205100,127815974,933,933,933,933,0
|
|
20241129,205000,127815974,933,933,933,933,0
|
|
20241129,204900,127815974,933,933,933,933,0
|
|
20241129,204800,127815974,933,933,933,933,0
|
|
20241129,204700,127815974,933,933,933,933,0
|
|
20241129,204600,127815974,933,933,933,933,2005
|
|
20241129,204500,127815974,933,933,933,933,0
|
|
20241129,204400,127815974,933,933,933,933,0
|
|
20241129,204300,127815974,933,933,933,933,0
|
|
20241129,204200,127815974,933,933,933,933,0
|
|
20241129,204100,127815974,933,933,933,933,0
|
|
20241129,204000,127815974,933,933,933,933,0
|
|
20241129,203900,127815974,933,933,933,933,0
|
|
20241129,203800,127815974,933,933,933,933,0
|
|
20241129,203700,127815974,933,933,933,933,0
|
|
20241129,203600,127815974,933,933,933,933,0
|
|
20241129,203500,127815974,933,933,933,933,0
|
|
20241129,203400,127815974,933,933,933,933,0
|
|
20241129,203300,127815974,933,933,933,933,0
|
|
20241129,203200,127815974,933,933,933,933,0
|
|
20241129,203100,127815974,933,933,933,933,0
|
|
20241129,203000,127815974,933,933,933,933,0
|
|
20241129,202900,127815974,933,933,933,933,0
|
|
20241129,202800,127815974,933,933,933,933,0
|
|
20241129,202700,127815974,933,933,933,933,0
|
|
20241129,202600,127815974,933,933,933,933,0
|
|
20241129,202500,127815974,933,933,933,933,0
|
|
20241129,202400,127815974,933,933,933,933,0
|
|
20241129,202300,127815974,933,933,933,933,0
|
|
20241129,202200,127815974,933,933,933,933,0
|
|
20241129,202100,127815974,933,933,933,933,0
|
|
20241129,202000,127815974,933,933,933,933,0
|
|
20241129,201900,127815974,933,933,933,933,0
|
|
20241129,201800,127815974,933,933,933,933,0
|
|
20241129,201700,127815974,933,933,933,933,0
|
|
20241129,201600,127815974,933,933,933,933,2005
|
|
20241129,201500,127815974,933,933,933,933,0
|
|
20241129,201400,127815974,933,933,933,933,0
|
|
20241129,201300,127815974,933,933,933,933,0
|
|
20241129,201200,127815974,933,933,933,933,0
|
|
20241129,201100,127815974,933,933,933,933,0
|
|
20241129,201000,127815974,933,933,933,933,0
|
|
20241129,200900,127815974,933,933,933,933,0
|
|
20241129,200800,127815974,933,933,933,933,0
|
|
20241129,200700,127815974,933,933,933,933,0
|
|
20241129,200600,127815974,933,933,933,933,0
|
|
20241129,200500,127815974,933,933,933,933,0
|
|
20241129,200400,127815974,933,933,933,933,0
|
|
20241129,200300,127815974,933,933,933,933,0
|
|
20241129,200200,127815974,933,933,933,933,0
|
|
20241129,200100,127815974,933,933,933,933,0
|
|
20241129,200000,127815974,933,933,933,933,0
|
|
20241129,195900,127815974,933,933,933,933,0
|
|
20241129,195800,127815974,933,933,933,933,0
|
|
20241129,195700,127815974,933,933,933,933,0
|
|
20241129,195600,127815974,933,933,933,933,0
|
|
20241129,195500,127815974,933,933,933,933,0
|
|
20241129,195400,127815974,933,933,933,933,0
|
|
20241129,195300,127815974,933,933,933,933,0
|
|
20241129,195200,127815974,933,933,933,933,0
|
|
20241129,195100,127815974,933,933,933,933,0
|
|
20241129,195000,127815974,933,933,933,933,0
|
|
20241129,194900,127815974,933,933,933,933,0
|
|
20241129,194800,127815974,933,933,933,933,0
|
|
20241129,194700,127815974,933,933,933,933,0
|
|
20241129,194600,127815974,933,933,933,933,2005
|
|
20241129,194500,127815974,933,933,933,933,0
|
|
20241129,194400,127815974,933,933,933,933,0
|
|
20241129,194300,127815974,933,933,933,933,0
|
|
20241129,194200,127815974,933,933,933,933,0
|
|
20241129,194100,127815974,933,933,933,933,0
|
|
20241129,194000,127815974,933,933,933,933,0
|
|
20241129,193900,127815974,933,933,933,933,0
|
|
20241129,193800,127815974,933,933,933,933,0
|
|
20241129,193700,127815974,933,933,933,933,0
|
|
20241129,193600,127815974,933,933,933,933,0
|
|
20241129,193500,127815974,933,933,933,933,0
|
|
20241129,193400,127815974,933,933,933,933,0
|
|
20241129,193300,127815974,933,933,933,933,0
|
|
20241129,193200,127815974,933,933,933,933,0
|
|
20241129,193100,127815974,933,933,933,933,0
|
|
20241129,193000,127815974,933,933,933,933,0
|
|
20241129,192900,127815974,933,933,933,933,0
|
|
20241129,192800,127815974,933,933,933,933,0
|
|
20241129,192700,127815974,933,933,933,933,0
|
|
20241129,192600,127815974,933,933,933,933,0
|
|
20241129,192500,127815974,933,933,933,933,0
|
|
20241129,192400,127815974,933,933,933,933,0
|
|
20241129,192300,127815974,933,933,933,933,0
|
|
20241129,192200,127815974,933,933,933,933,0
|
|
20241129,192100,127815974,933,933,933,933,0
|
|
20241129,192000,127815974,933,933,933,933,0
|
|
20241129,191900,127815974,933,933,933,933,0
|
|
20241129,191800,127815974,933,933,933,933,0
|
|
20241129,191700,127815974,933,933,933,933,0
|
|
20241129,191600,127815974,933,933,933,933,2005
|
|
20241129,191500,127815974,933,933,933,933,0
|
|
20241129,191400,127815974,933,933,933,933,0
|
|
20241129,191300,127815974,933,933,933,933,0
|
|
20241129,191200,127815974,933,933,933,933,0
|
|
20241129,191100,127815974,933,933,933,933,0
|
|
20241129,191000,127815974,933,933,933,933,0
|
|
20241129,190900,127815974,933,933,933,933,0
|
|
20241129,190800,127815974,933,933,933,933,0
|
|
20241129,190700,127815974,933,933,933,933,0
|
|
20241129,190600,127815974,933,933,933,933,0
|
|
20241129,190500,127815974,933,933,933,933,0
|
|
20241129,190400,127815974,933,933,933,933,0
|
|
20241129,190300,127815974,933,933,933,933,0
|
|
20241129,190200,127815974,933,933,933,933,0
|
|
20241129,190100,127815974,933,933,933,933,0
|
|
20241129,190000,127815974,933,933,933,933,0
|
|
20241129,185900,127815974,933,933,933,933,0
|
|
20241129,185800,127815974,933,933,933,933,0
|
|
20241129,185700,127815974,933,933,933,933,0
|
|
20241129,185600,127815974,933,933,933,933,0
|
|
20241129,185500,127815974,933,933,933,933,0
|
|
20241129,185400,127815974,933,933,933,933,0
|
|
20241129,185300,127815974,933,933,933,933,0
|
|
20241129,185200,127815974,933,933,933,933,0
|
|
20241129,185100,127815974,933,933,933,933,0
|
|
20241129,185000,127815974,933,933,933,933,0
|
|
20241129,184900,127815974,933,933,933,933,0
|
|
20241129,184800,127815974,933,933,933,933,0
|
|
20241129,184700,127815974,933,933,933,933,0
|
|
20241129,184600,127815974,933,933,933,933,2005
|
|
20241129,184500,127815974,933,933,933,933,0
|
|
20241129,184400,127815974,933,933,933,933,0
|
|
20241129,184300,127815974,933,933,933,933,0
|
|
20241129,184200,127815974,933,933,933,933,0
|
|
20241129,184100,127815974,933,933,933,933,0
|
|
20241129,184000,127815974,933,933,933,933,0
|
|
20241129,183900,127815974,933,933,933,933,0
|
|
20241129,183800,127815974,933,933,933,933,0
|
|
20241129,183700,127815974,933,933,933,933,0
|
|
20241129,183600,127815974,933,933,933,933,0
|
|
20241129,183500,127815974,933,933,933,933,0
|
|
20241129,183400,127815974,933,933,933,933,0
|
|
20241129,183300,127815974,933,933,933,933,0
|
|
20241129,183200,127815974,933,933,933,933,0
|
|
20241129,183100,127815974,933,933,933,933,0
|
|
20241129,183000,127815974,933,933,933,933,0
|
|
20241129,182900,127815974,933,933,933,933,0
|
|
20241129,182800,127815974,933,933,933,933,0
|
|
20241129,182700,127815974,933,933,933,933,0
|
|
20241129,182600,127815974,933,933,933,933,0
|
|
20241129,182500,127815974,933,933,933,933,0
|
|
20241129,182400,127815974,933,933,933,933,0
|
|
20241129,182300,127815974,933,933,933,933,0
|
|
20241129,182200,127815974,933,933,933,933,0
|
|
20241129,182100,127815974,933,933,933,933,0
|
|
20241129,182000,127815974,933,933,933,933,0
|
|
20241129,181900,127815974,933,933,933,933,0
|
|
20241129,181800,127815974,933,933,933,933,0
|
|
20241129,181700,127815974,933,933,933,933,0
|
|
20241129,181600,127815974,933,933,933,933,2005
|
|
20241129,181500,127815974,933,933,933,933,0
|
|
20241129,181400,127815974,933,933,933,933,0
|
|
20241129,181300,127815974,933,933,933,933,0
|
|
20241129,181200,127815974,933,933,933,933,0
|
|
20241129,181100,127815974,933,933,933,933,0
|
|
20241129,181000,127815974,933,933,933,933,0
|
|
20241129,180900,127815974,933,933,933,933,0
|
|
20241129,180800,127815974,933,933,933,933,0
|
|
20241129,180700,127815974,933,933,933,933,0
|
|
20241129,180600,127815974,933,933,933,933,0
|
|
20241129,180500,127815974,933,933,933,933,0
|
|
20241129,180400,127815974,933,933,933,933,0
|
|
20241129,180300,127815974,933,933,933,933,0
|
|
20241129,180200,127815974,933,933,933,933,0
|
|
20241129,180100,127815974,933,933,933,933,0
|
|
20241129,180000,127815974,933,933,933,933,0
|
|
20241129,175900,127815974,933,933,933,933,0
|
|
20241129,175800,127815974,933,933,933,933,0
|
|
20241129,175700,127815974,933,933,933,933,0
|
|
20241129,175600,127815974,933,933,933,933,0
|
|
20241129,175500,127815974,933,933,933,933,0
|
|
20241129,175400,127815974,933,933,933,933,0
|
|
20241129,175300,127815974,933,933,933,933,0
|
|
20241129,175200,127815974,933,933,933,933,0
|
|
20241129,175100,127815974,933,933,933,933,0
|
|
20241129,175000,127815974,933,933,933,933,0
|
|
20241129,174900,127815974,933,933,933,933,0
|
|
20241129,174800,127815974,933,933,933,933,0
|
|
20241129,174700,127815974,933,933,933,933,0
|
|
20241129,174600,127815974,933,933,933,933,2005
|
|
20241129,174500,127815974,933,933,933,933,0
|
|
20241129,174400,127815974,933,933,933,933,0
|
|
20241129,174300,127815974,933,933,933,933,0
|
|
20241129,174200,127815974,933,933,933,933,0
|
|
20241129,174100,127815974,933,933,933,933,0
|
|
20241129,174000,127815974,933,933,933,933,0
|
|
20241129,173900,127815974,933,933,933,933,0
|
|
20241129,173800,127815974,933,933,933,933,0
|
|
20241129,173700,127815974,933,933,933,933,0
|
|
20241129,173600,127815974,933,933,933,933,0
|
|
20241129,173500,127815974,933,933,933,933,0
|
|
20241129,173400,127815974,933,933,933,933,0
|
|
20241129,173300,127815974,933,933,933,933,0
|
|
20241129,173200,127815974,933,933,933,933,0
|
|
20241129,173100,127815974,933,933,933,933,0
|
|
20241129,173000,127815974,933,933,933,933,0
|
|
20241129,172900,127815974,933,933,933,933,0
|
|
20241129,172800,127815974,933,933,933,933,0
|
|
20241129,172700,127815974,933,933,933,933,0
|
|
20241129,172600,127815974,933,933,933,933,0
|
|
20241129,172500,127815974,933,933,933,933,0
|
|
20241129,172400,127815974,933,933,933,933,0
|
|
20241129,172300,127815974,933,933,933,933,0
|
|
20241129,172200,127815974,933,933,933,933,0
|
|
20241129,172100,127815974,933,933,933,933,0
|
|
20241129,172000,127815974,933,933,933,933,0
|
|
20241129,171900,127815974,933,933,933,933,0
|
|
20241129,171800,127815974,933,933,933,933,0
|
|
20241129,171700,127815974,933,933,933,933,0
|
|
20241129,171600,127815974,933,933,933,933,2005
|
|
20241129,171500,127815974,933,933,933,933,0
|
|
20241129,171400,127815974,933,933,933,933,0
|
|
20241129,171300,127815974,933,933,933,933,0
|
|
20241129,171200,127815974,933,933,933,933,0
|
|
20241129,171100,127815974,933,933,933,933,0
|
|
20241129,171000,127815974,933,933,933,933,0
|
|
20241129,170900,127815974,933,933,933,933,0
|
|
20241129,170800,127815974,933,933,933,933,0
|
|
20241129,170700,127815974,933,933,933,933,0
|
|
20241129,170600,127815974,933,933,933,933,0
|
|
20241129,170500,127815974,933,933,933,933,0
|
|
20241129,170400,127815974,933,933,933,933,0
|
|
20241129,170300,127815974,933,933,933,933,0
|
|
20241129,170200,127815974,933,933,933,933,0
|
|
20241129,170100,127815974,933,933,933,933,0
|
|
20241129,170000,127815974,933,933,933,933,0
|
|
20241129,165900,127815974,933,933,933,933,0
|
|
20241129,165800,127815974,933,933,933,933,0
|
|
20241129,165700,127815974,933,933,933,933,0
|
|
20241129,165600,127815974,933,933,933,933,0
|
|
20241129,165500,127815974,933,933,933,933,0
|
|
20241129,165400,127815974,933,933,933,933,0
|
|
20241129,165300,127815974,933,933,933,933,0
|
|
20241129,165200,127815974,933,933,933,933,0
|
|
20241129,165100,127815974,933,933,933,933,0
|
|
20241129,165000,127815974,933,933,933,933,0
|
|
20241129,164900,127815974,933,933,933,933,0
|
|
20241129,164800,127815974,933,933,933,933,0
|
|
20241129,164700,127815974,933,933,933,933,0
|
|
20241129,164600,127815974,933,933,933,933,2005
|
|
20241129,164500,127815974,933,933,933,933,0
|
|
20241129,164400,127815974,933,933,933,933,0
|
|
20241129,164300,127815974,933,933,933,933,0
|
|
20241129,164200,127815974,933,933,933,933,0
|
|
20241129,164100,127815974,933,933,933,933,0
|
|
20241129,164000,127815974,933,933,933,933,0
|
|
20241129,163900,127815974,933,933,933,933,0
|
|
20241129,163800,127815974,933,933,933,933,0
|
|
20241129,163700,127815974,933,933,933,933,0
|
|
20241129,163600,127815974,933,933,933,933,0
|
|
20241129,163500,127815974,933,933,933,933,0
|
|
20241129,163400,127815974,933,933,933,933,0
|
|
20241129,163300,127815974,933,933,933,933,0
|
|
20241129,163200,127815974,933,933,933,933,0
|
|
20241129,163100,127815974,933,933,933,933,0
|
|
20241129,163000,127815974,933,933,933,933,0
|
|
20241129,162900,127815974,933,933,933,933,0
|
|
20241129,162800,127815974,933,933,933,933,0
|
|
20241129,162700,127815974,933,933,933,933,0
|
|
20241129,162600,127815974,933,933,933,933,0
|
|
20241129,162500,127815974,933,933,933,933,0
|
|
20241129,162400,127815974,933,933,933,933,0
|
|
20241129,162300,127815974,933,933,933,933,0
|
|
20241129,162200,127815974,933,933,933,933,0
|
|
20241129,162100,127815974,933,933,933,933,0
|
|
20241129,162000,127815974,933,933,933,933,0
|
|
20241129,161900,127815974,933,933,933,933,0
|
|
20241129,161800,127815974,933,933,933,933,0
|
|
20241129,161700,127815974,933,933,933,933,0
|
|
20241129,161600,127815974,933,933,933,933,2005
|
|
20241129,161500,127815974,933,933,933,933,0
|
|
20241129,161400,127815974,933,933,933,933,0
|
|
20241129,161300,127815974,933,933,933,933,0
|
|
20241129,161200,127815974,933,933,933,933,0
|
|
20241129,161100,127815974,933,933,933,933,0
|
|
20241129,161000,127815974,933,933,933,933,0
|
|
20241129,160900,127815974,933,933,933,933,0
|
|
20241129,160800,127815974,933,933,933,933,0
|
|
20241129,160700,127815974,933,933,933,933,0
|
|
20241129,160600,127815974,933,933,933,933,0
|
|
20241129,160500,127815974,933,933,933,933,0
|
|
20241129,160400,127815974,933,933,933,933,0
|
|
20241129,160300,127815974,933,933,933,933,0
|
|
20241129,160200,127815974,933,933,933,933,0
|
|
20241129,160100,127815974,933,933,933,933,0
|
|
20241129,160000,127815974,933,933,933,933,0
|
|
20241129,155900,127815974,933,933,933,933,0
|
|
20241129,155800,127815974,933,933,933,933,0
|
|
20241129,155700,127815974,933,933,933,933,0
|
|
20241129,155600,127815974,933,933,933,933,0
|
|
20241129,155500,127815974,933,933,933,933,0
|
|
20241129,155400,127815974,933,933,933,933,0
|
|
20241129,155300,127815974,933,933,933,933,0
|
|
20241129,155200,127815974,933,933,933,933,0
|
|
20241129,155100,127815974,933,933,933,933,0
|
|
20241129,155000,127815974,933,933,933,933,0
|
|
20241129,154900,127815974,933,933,933,933,0
|
|
20241129,154800,127815974,933,933,933,933,0
|
|
20241129,154700,127815974,933,933,933,933,0
|
|
20241129,154600,127815974,933,933,933,933,2005
|
|
20241129,154500,127815974,933,933,933,933,0
|
|
20241129,154400,127815974,933,933,933,933,0
|
|
20241129,154300,127815974,933,933,933,933,0
|
|
20241129,154200,127815974,933,933,933,933,0
|
|
20241129,154100,127815974,933,933,933,933,0
|
|
20241129,154000,127815974,933,933,933,933,0
|
|
20241129,153900,127815974,933,933,933,933,0
|
|
20241129,153800,127815974,933,933,933,933,0
|
|
20241129,153700,127815974,933,933,933,933,0
|
|
20241129,153600,127815974,933,933,933,933,0
|
|
20241129,153500,127815974,933,933,933,933,0
|
|
20241129,153400,127815974,933,933,933,933,0
|
|
20241129,153300,127815974,933,933,933,933,0
|
|
20241129,153200,127815974,933,933,933,933,0
|
|
20241129,153100,127815974,933,933,933,933,0
|
|
20241129,153000,127815974,933,933,933,933,2005
|
|
20241129,152900,125945309,948,948,948,948,0
|
|
20241129,152800,125945309,948,948,948,948,0
|
|
20241129,152700,125945309,948,948,948,948,0
|
|
20241129,152600,125945309,948,948,948,948,0
|
|
20241129,152500,125945309,948,948,948,948,0
|
|
20241129,152400,125945309,948,948,948,948,0
|
|
20241129,152300,125945309,948,948,948,948,0
|
|
20241129,152200,125945309,948,948,948,948,0
|
|
20241129,152100,125945309,948,948,948,948,0
|
|
20241129,152000,125945309,948,948,948,948,0
|
|
20241129,151900,125945309,948,948,948,948,0
|
|
20241129,151800,125945309,948,948,948,948,0
|
|
20241129,151700,125945309,948,948,948,948,0
|
|
20241129,151600,125945309,948,948,948,948,0
|
|
20241129,151500,125945309,948,948,948,948,0
|
|
20241129,151400,125945309,948,948,948,948,0
|
|
20241129,151300,125945309,948,948,948,948,1
|
|
20241129,151200,125944361,950,950,950,950,0
|
|
20241129,151100,125944361,950,932,950,932,260
|
|
20241129,151000,125699613,925,926,926,924,7967
|
|
20241129,150900,118332337,932,932,932,932,0
|
|
20241129,150800,118332337,932,930,932,925,3326
|
|
20241129,150700,115255368,932,933,934,932,738
|
|
20241129,150600,114567549,932,931,932,931,463
|
|
20241129,150500,114136115,934,934,934,934,0
|
|
20241129,150400,114136115,934,934,934,934,0
|
|
20241129,150300,114136115,934,934,934,934,0
|
|
20241129,150200,114136115,934,934,934,934,0
|
|
20241129,150100,114136115,934,934,934,934,0
|
|
20241129,150000,114136115,934,934,934,934,0
|
|
20241129,145900,114136115,934,934,934,934,2
|
|
20241129,145800,114134247,934,934,934,934,1
|
|
20241129,145700,114133313,923,930,930,923,4603
|
|
20241129,145600,109859618,938,930,938,930,437
|
|
20241129,145500,109453200,930,930,930,929,4046
|
|
20241129,145400,105691480,930,930,930,930,0
|
|
20241129,145300,105691480,930,930,930,930,5884
|
|
20241129,145200,100219360,931,935,936,931,7277
|
|
20241129,145100,93413645,935,935,935,935,1
|
|
20241129,145000,93412710,931,931,931,931,54
|
|
20241129,144900,93362436,935,935,935,935,400
|
|
20241129,144800,92988436,935,936,936,935,200
|
|
20241129,144700,92801336,936,936,936,936,2270
|
|
20241129,144600,90676616,936,936,936,936,0
|
|
20241129,144500,90676616,936,936,936,936,0
|
|
20241129,144400,90676616,936,936,936,936,0
|
|
20241129,144300,90676616,936,936,936,936,0
|
|
20241129,144200,90676616,936,936,936,936,0
|
|
20241129,144100,90676616,936,936,936,936,0
|
|
20241129,144000,90676616,936,931,936,931,66
|
|
20241129,143900,90614920,936,935,936,935,102
|
|
20241129,143800,90519449,930,931,931,930,2526
|
|
20241129,143700,88168269,935,935,935,935,1
|
|
20241129,143600,88167334,929,931,931,929,2858
|
|
20241129,143500,85509824,936,936,936,936,0
|
|
20241129,143400,85509824,936,936,936,936,0
|
|
20241129,143300,85509824,936,936,936,936,2
|
|
20241129,143200,85507952,931,931,931,931,14
|
|
20241129,143100,85494918,936,936,936,936,2
|
|
20241129,143000,85493046,931,931,931,931,168
|
|
20241129,142900,85336638,936,936,936,936,0
|
|
20241129,142800,85336638,936,936,936,936,0
|
|
20241129,142700,85336638,936,936,936,936,0
|
|
20241129,142600,85336638,936,936,936,936,0
|
|
20241129,142500,85336638,936,936,936,936,0
|
|
20241129,142400,85336638,936,936,936,936,1
|
|
20241129,142300,85335702,930,930,930,930,0
|
|
20241129,142200,85335702,930,930,930,930,0
|
|
20241129,142100,85335702,930,930,930,930,0
|
|
20241129,142000,85335702,930,930,930,930,0
|
|
20241129,141900,85335702,930,930,930,930,0
|
|
20241129,141800,85335702,930,931,931,930,5634
|
|
20241129,141700,80091221,936,936,936,936,0
|
|
20241129,141600,80091221,936,936,936,936,1
|
|
20241129,141500,80090285,931,931,931,931,139
|
|
20241129,141400,79960876,936,936,936,936,1
|
|
20241129,141300,79959940,935,935,935,935,0
|
|
20241129,141200,79959940,935,935,935,935,63
|
|
20241129,141100,79901035,935,935,935,935,0
|
|
20241129,141000,79901035,935,935,935,935,0
|
|
20241129,140900,79901035,935,935,935,935,0
|
|
20241129,140800,79901035,935,935,935,935,0
|
|
20241129,140700,79901035,935,935,935,935,2
|
|
20241129,140600,79899165,935,935,935,935,1
|
|
20241129,140500,79898230,935,932,935,932,51
|
|
20241129,140400,79850675,931,932,932,931,33
|
|
20241129,140300,79819920,931,931,931,931,367
|
|
20241129,140200,79478243,920,930,930,920,1383
|
|
20241129,140100,78197865,920,942,942,915,13451
|
|
20241129,140000,65633093,949,949,949,949,0
|
|
20241129,135900,65633093,949,949,949,949,1
|
|
20241129,135800,65632144,940,942,942,940,350
|
|
20241129,135700,65302972,950,950,950,950,0
|
|
20241129,135600,65302972,950,946,950,946,1101
|
|
20241129,135500,64260323,947,947,947,947,0
|
|
20241129,135400,64260323,947,947,947,947,0
|
|
20241129,135300,64260323,947,947,947,947,0
|
|
20241129,135200,64260323,947,947,947,947,0
|
|
20241129,135100,64260323,947,947,947,947,0
|
|
20241129,135000,64260323,947,947,947,947,0
|
|
20241129,134900,64260323,947,947,947,947,0
|
|
20241129,134800,64260323,947,947,947,947,0
|
|
20241129,134700,64260323,947,947,947,947,0
|
|
20241129,134600,64260323,947,947,947,947,0
|
|
20241129,134500,64260323,947,947,947,947,0
|
|
20241129,134400,64260323,947,947,947,947,0
|
|
20241129,134300,64260323,947,947,947,947,0
|
|
20241129,134200,64260323,947,947,947,947,0
|
|
20241129,134100,64260323,947,947,947,947,0
|
|
20241129,134000,64260323,947,947,947,947,0
|
|
20241129,133900,64260323,947,947,947,947,0
|
|
20241129,133800,64260323,947,947,947,947,0
|
|
20241129,133700,64260323,947,947,947,947,0
|
|
20241129,133600,64260323,947,947,947,947,0
|
|
20241129,133500,64260323,947,947,947,947,0
|
|
20241129,133400,64260323,947,947,947,947,1
|
|
20241129,133300,64259376,949,949,949,949,0
|
|
20241129,133200,64259376,949,944,949,944,35
|
|
20241129,133100,64226326,939,939,939,939,700
|
|
20241129,133000,63569026,944,944,944,944,0
|
|
20241129,132900,63569026,944,944,944,944,0
|
|
20241129,132800,63569026,944,939,944,939,794
|
|
20241129,132700,62823455,939,939,939,939,5
|
|
20241129,132600,62818760,940,940,940,940,0
|
|
20241129,132500,62818760,940,940,940,940,500
|
|
20241129,132400,62348760,948,948,948,948,0
|
|
20241129,132300,62348760,948,945,948,945,842
|
|
20241129,132200,61553064,945,953,953,940,25479
|
|
20241129,132100,37538981,953,953,953,948,7
|
|
20241129,132000,37532335,948,948,948,948,0
|
|
20241129,131900,37532335,948,948,948,948,0
|
|
20241129,131800,37532335,948,948,948,948,0
|
|
20241129,131700,37532335,948,948,948,948,0
|
|
20241129,131600,37532335,948,948,948,948,0
|
|
20241129,131500,37532335,948,948,948,948,0
|
|
20241129,131400,37532335,948,948,948,948,0
|
|
20241129,131300,37532335,948,948,948,948,0
|
|
20241129,131200,37532335,948,948,948,948,0
|
|
20241129,131100,37532335,948,948,948,948,2
|
|
20241129,131000,37530439,953,953,953,953,0
|
|
20241129,130900,37530439,953,953,953,953,0
|
|
20241129,130800,37530439,953,953,953,953,0
|
|
20241129,130700,37530439,953,953,953,953,0
|
|
20241129,130600,37530439,953,953,953,953,0
|
|
20241129,130500,37530439,953,953,953,953,0
|
|
20241129,130400,37530439,953,953,953,953,0
|
|
20241129,130300,37530439,953,953,953,953,0
|
|
20241129,130200,37530439,953,953,953,953,0
|
|
20241129,130100,37530439,953,953,953,953,0
|
|
20241129,130000,37530439,953,953,953,953,0
|
|
20241129,125900,37530439,953,953,953,953,10
|
|
20241129,125800,37520909,953,953,953,953,0
|
|
20241129,125700,37520909,953,953,953,953,0
|
|
20241129,125600,37520909,953,953,953,953,100
|
|
20241129,125500,37425609,953,953,953,953,0
|
|
20241129,125400,37425609,953,953,953,953,0
|
|
20241129,125300,37425609,953,953,953,953,0
|
|
20241129,125200,37425609,953,953,953,953,0
|
|
20241129,125100,37425609,953,953,953,953,0
|
|
20241129,125000,37425609,953,953,953,953,0
|
|
20241129,124900,37425609,953,953,953,953,0
|
|
20241129,124800,37425609,953,953,953,953,0
|
|
20241129,124700,37425609,953,953,953,953,0
|
|
20241129,124600,37425609,953,953,953,953,0
|
|
20241129,124500,37425609,953,953,953,953,0
|
|
20241129,124400,37425609,953,953,953,953,0
|
|
20241129,124300,37425609,953,953,953,953,0
|
|
20241129,124200,37425609,953,953,953,953,0
|
|
20241129,124100,37425609,953,953,953,953,0
|
|
20241129,124000,37425609,953,953,953,953,0
|
|
20241129,123900,37425609,953,953,953,953,0
|
|
20241129,123800,37425609,953,953,953,953,0
|
|
20241129,123700,37425609,953,953,953,953,0
|
|
20241129,123600,37425609,953,953,953,953,0
|
|
20241129,123500,37425609,953,953,953,953,1
|
|
20241129,123400,37424656,955,955,955,955,0
|
|
20241129,123300,37424656,955,955,955,955,0
|
|
20241129,123200,37424656,955,955,955,955,0
|
|
20241129,123100,37424656,955,955,955,955,0
|
|
20241129,123000,37424656,955,955,955,955,0
|
|
20241129,122900,37424656,955,955,955,955,1
|
|
20241129,122800,37423701,944,944,944,944,2
|
|
20241129,122700,37421813,942,948,948,942,5933
|
|
20241129,122600,31809162,956,956,956,956,0
|
|
20241129,122500,31809162,956,956,956,956,0
|
|
20241129,122400,31809162,956,956,956,956,0
|
|
20241129,122300,31809162,956,956,956,956,0
|
|
20241129,122200,31809162,956,953,956,948,8818
|
|
20241129,122100,23437792,956,956,956,956,0
|
|
20241129,122000,23437792,956,956,956,956,0
|
|
20241129,121900,23437792,956,956,956,956,0
|
|
20241129,121800,23437792,956,956,956,956,0
|
|
20241129,121700,23437792,956,956,956,956,0
|
|
20241129,121600,23437792,956,956,956,956,2
|
|
20241129,121500,23435880,953,953,953,953,0
|
|
20241129,121400,23435880,953,953,953,953,47
|
|
20241129,121300,23391089,960,960,960,960,0
|
|
20241129,121200,23391089,960,960,960,960,0
|
|
20241129,121100,23391089,960,960,960,960,0
|
|
20241129,121000,23391089,960,960,960,960,0
|
|
20241129,120900,23391089,960,960,960,960,0
|
|
20241129,120800,23391089,960,960,960,960,0
|
|
20241129,120700,23391089,960,960,960,960,0
|
|
20241129,120600,23391089,960,960,960,960,0
|
|
20241129,120500,23391089,960,960,960,960,0
|
|
20241129,120400,23391089,960,960,960,960,0
|
|
20241129,120300,23391089,960,960,960,960,0
|
|
20241129,120200,23391089,960,960,960,960,0
|
|
20241129,120100,23391089,960,960,960,960,0
|
|
20241129,120000,23391089,960,960,960,960,0
|
|
20241129,115900,23391089,960,960,960,960,0
|
|
20241129,115800,23391089,960,960,960,960,0
|
|
20241129,115700,23391089,960,960,960,960,0
|
|
20241129,115600,23391089,960,960,960,960,0
|
|
20241129,115500,23391089,960,960,960,960,0
|
|
20241129,115400,23391089,960,960,960,960,0
|
|
20241129,115300,23391089,960,960,960,960,0
|
|
20241129,115200,23391089,960,960,960,960,0
|
|
20241129,115100,23391089,960,960,960,960,0
|
|
20241129,115000,23391089,960,960,960,960,0
|
|
20241129,114900,23391089,960,960,960,960,0
|
|
20241129,114800,23391089,960,960,960,960,0
|
|
20241129,114700,23391089,960,960,960,960,0
|
|
20241129,114600,23391089,960,960,960,960,0
|
|
20241129,114500,23391089,960,960,960,960,0
|
|
20241129,114400,23391089,960,960,960,960,0
|
|
20241129,114300,23391089,960,960,960,960,0
|
|
20241129,114200,23391089,960,960,960,960,0
|
|
20241129,114100,23391089,960,960,960,960,0
|
|
20241129,114000,23391089,960,960,960,960,100
|
|
20241129,113900,23295089,960,960,960,960,100
|
|
20241129,113800,23199089,960,960,960,960,1
|
|
20241129,113700,23198129,962,962,962,962,0
|
|
20241129,113600,23198129,962,962,962,962,0
|
|
20241129,113500,23198129,962,962,962,962,0
|
|
20241129,113400,23198129,962,962,962,962,0
|
|
20241129,113300,23198129,962,962,962,962,0
|
|
20241129,113200,23198129,962,962,962,962,0
|
|
20241129,113100,23198129,962,962,962,962,0
|
|
20241129,113000,23198129,962,962,962,962,0
|
|
20241129,112900,23198129,962,962,962,962,0
|
|
20241129,112800,23198129,962,962,962,962,0
|
|
20241129,112700,23198129,962,962,962,962,0
|
|
20241129,112600,23198129,962,962,962,962,0
|
|
20241129,112500,23198129,962,962,962,962,5
|
|
20241129,112400,23193319,961,961,961,961,0
|
|
20241129,112300,23193319,961,961,961,961,0
|
|
20241129,112200,23193319,961,954,961,953,2141
|
|
20241129,112100,21142100,953,953,953,953,1
|
|
20241129,112000,21141147,954,954,954,954,5
|
|
20241129,111900,21136377,957,957,957,957,0
|
|
20241129,111800,21136377,957,957,957,957,0
|
|
20241129,111700,21136377,957,957,957,957,0
|
|
20241129,111600,21136377,957,957,957,957,0
|
|
20241129,111500,21136377,957,957,957,957,0
|
|
20241129,111400,21136377,957,957,957,957,0
|
|
20241129,111300,21136377,957,957,957,957,0
|
|
20241129,111200,21136377,957,957,957,957,4
|
|
20241129,111100,21132549,957,957,957,957,0
|
|
20241129,111000,21132549,957,957,957,957,0
|
|
20241129,110900,21132549,957,957,957,957,1
|
|
20241129,110800,21131592,953,957,957,953,51
|
|
20241129,110700,21082985,951,951,951,951,5
|
|
20241129,110600,21078230,957,957,957,957,0
|
|
20241129,110500,21078230,957,957,957,957,0
|
|
20241129,110400,21078230,957,957,957,957,0
|
|
20241129,110300,21078230,957,957,957,957,1
|
|
20241129,110200,21077273,957,949,957,948,3057
|
|
20241129,110100,18178212,949,949,949,949,756
|
|
20241129,110000,17460768,949,949,949,949,301
|
|
20241129,105900,17175119,949,949,949,949,6
|
|
20241129,105800,17169425,950,950,950,950,0
|
|
20241129,105700,17169425,950,950,950,950,2500
|
|
20241129,105600,14794425,952,954,954,952,4337
|
|
20241129,105500,10663039,954,955,955,954,1671
|
|
20241129,105400,9068880,956,956,956,956,0
|
|
20241129,105300,9068880,956,956,956,956,0
|
|
20241129,105200,9068880,956,956,956,956,0
|
|
20241129,105100,9068880,956,956,956,956,1
|
|
20241129,105000,9067924,958,958,958,958,0
|
|
20241129,104900,9067924,958,958,958,958,0
|
|
20241129,104800,9067924,958,958,958,958,0
|
|
20241129,104700,9067924,958,958,958,958,0
|
|
20241129,104600,9067924,958,958,958,958,0
|
|
20241129,104500,9067924,958,958,958,958,0
|
|
20241129,104400,9067924,958,958,958,958,0
|
|
20241129,104300,9067924,958,958,958,958,0
|
|
20241129,104200,9067924,958,958,958,958,8
|
|
20241129,104100,9060260,958,958,958,958,0
|
|
20241129,104000,9060260,958,958,958,958,0
|
|
20241129,103900,9060260,958,958,958,958,0
|
|
20241129,103800,9060260,958,958,958,958,0
|
|
20241129,103700,9060260,958,958,958,958,0
|
|
20241129,103600,9060260,958,958,958,958,0
|
|
20241129,103500,9060260,958,958,958,958,0
|
|
20241129,103400,9060260,958,958,958,958,0
|
|
20241129,103300,9060260,958,958,958,958,111
|
|
20241129,103200,8953922,958,958,958,958,22
|
|
20241129,103100,8932846,958,958,958,958,0
|
|
20241129,103000,8932846,958,958,958,958,0
|
|
20241129,102900,8932846,958,958,958,958,0
|
|
20241129,102800,8932846,958,958,958,958,0
|
|
20241129,102700,8932846,958,958,958,958,0
|
|
20241129,102600,8932846,958,958,958,958,1
|
|
20241129,102500,8931888,956,956,956,956,0
|
|
20241129,102400,8931888,956,956,956,956,1
|
|
20241129,102300,8930932,958,958,958,958,0
|
|
20241129,102200,8930932,958,958,958,958,0
|
|
20241129,102100,8930932,958,958,958,958,0
|
|
20241129,102000,8930932,958,958,958,958,0
|
|
20241129,101900,8930932,958,958,958,958,0
|
|
20241129,101800,8930932,958,958,958,958,0
|
|
20241129,101700,8930932,958,958,958,958,0
|
|
20241129,101600,8930932,958,958,958,958,0
|
|
20241129,101500,8930932,958,958,958,958,0
|
|
20241129,101400,8930932,958,958,958,958,0
|
|
20241129,101300,8930932,958,958,958,958,0
|
|
20241129,101200,8930932,958,958,958,958,333
|
|
20241129,101100,8611918,958,958,958,958,0
|
|
20241129,101000,8611918,958,958,958,958,0
|
|
20241129,100900,8611918,958,958,958,958,0
|
|
20241129,100800,8611918,958,958,958,958,20
|
|
20241129,100700,8592758,958,955,958,954,111
|
|
20241129,100600,8486819,958,958,958,958,102
|
|
20241129,100500,8389103,958,958,958,958,101
|
|
20241129,100400,8292345,958,958,958,958,0
|
|
20241129,100300,8292345,958,958,958,958,2
|
|
20241129,100200,8290429,958,958,958,958,1
|
|
20241129,100100,8289471,955,955,955,955,0
|
|
20241129,100000,8289471,955,955,955,955,0
|
|
20241129,095900,8289471,955,955,955,955,0
|
|
20241129,095800,8289471,955,955,955,955,79
|
|
20241129,095700,8214026,955,955,955,955,0
|
|
20241129,095600,8214026,955,955,955,955,0
|
|
20241129,095500,8214026,955,955,955,955,0
|
|
20241129,095400,8214026,955,955,955,955,0
|
|
20241129,095300,8214026,955,956,956,955,2105
|
|
20241129,095200,6203748,956,956,956,956,0
|
|
20241129,095100,6203748,956,956,956,956,0
|
|
20241129,095000,6203748,956,956,956,956,103
|
|
20241129,094900,6105280,957,957,957,957,6
|
|
20241129,094800,6099538,958,958,958,956,1007
|
|
20241129,094700,5136832,958,958,958,958,107
|
|
20241129,094600,5034326,962,962,962,962,0
|
|
20241129,094500,5034326,962,962,962,962,3
|
|
20241129,094400,5031440,962,962,962,962,0
|
|
20241129,094300,5031440,962,962,962,962,0
|
|
20241129,094200,5031440,962,962,962,962,0
|
|
20241129,094100,5031440,962,962,962,962,1
|
|
20241129,094000,5030478,963,963,963,963,0
|
|
20241129,093900,5030478,963,963,963,963,0
|
|
20241129,093800,5030478,963,963,963,963,0
|
|
20241129,093700,5030478,963,963,963,963,1
|
|
20241129,093600,5029515,963,959,963,958,3068
|
|
20241129,093500,2088364,963,963,963,963,0
|
|
20241129,093400,2088364,963,963,963,963,0
|
|
20241129,093300,2088364,963,963,963,963,0
|
|
20241129,093200,2088364,963,963,963,963,0
|
|
20241129,093100,2088364,963,963,963,963,1
|
|
20241129,093000,2087401,959,959,959,959,1000
|
|
20241129,092900,1128401,963,963,963,963,0
|
|
20241129,092800,1128401,963,963,963,963,0
|
|
20241129,092700,1128401,963,963,963,963,0
|
|
20241129,092600,1128401,963,963,963,963,0
|
|
20241129,092500,1128401,963,963,963,963,0
|
|
20241129,092400,1128401,963,963,963,963,0
|
|
20241129,092300,1128401,963,963,963,963,0
|
|
20241129,092200,1128401,963,963,963,963,0
|
|
20241129,092100,1128401,963,963,963,963,0
|
|
20241129,092000,1128401,963,963,963,963,1
|
|
20241129,091900,1127438,958,958,958,958,2
|
|
20241129,091800,1125522,960,960,960,960,0
|
|
20241129,091700,1125522,960,960,960,960,44
|
|
20241129,091600,1083282,960,960,960,960,56
|
|
20241129,091500,1029522,965,965,965,965,0
|
|
20241129,091400,1029522,965,965,965,965,0
|
|
20241129,091300,1029522,965,965,965,965,30
|
|
20241129,091200,1000572,965,965,965,965,0
|
|
20241129,091100,1000572,965,965,965,965,0
|
|
20241129,091000,1000572,965,965,965,965,1
|
|
20241129,090900,999607,959,960,960,959,13
|
|
20241129,090800,987136,965,965,965,965,0
|
|
20241129,090700,987136,965,965,965,965,0
|
|
20241129,090600,987136,965,965,965,965,0
|
|
20241129,090500,987136,965,965,965,965,0
|
|
20241129,090400,987136,965,965,965,965,1
|
|
20241129,090300,986171,960,960,960,960,100
|
|
20241129,090200,890171,960,960,960,960,0
|
|
20241129,090100,890171,960,965,965,960,912
|
|
20241129,090000,14490,966,966,966,966,15
|