617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191400,99417672,808,808,808,808,2323
|
|
20241122,191300,99417672,808,808,808,808,0
|
|
20241122,191200,99417672,808,808,808,808,0
|
|
20241122,191100,99417672,808,808,808,808,0
|
|
20241122,191000,99417672,808,808,808,808,0
|
|
20241122,190900,99417672,808,808,808,808,0
|
|
20241122,190800,99417672,808,808,808,808,0
|
|
20241122,190700,99417672,808,808,808,808,0
|
|
20241122,190600,99417672,808,808,808,808,0
|
|
20241122,190500,99417672,808,808,808,808,0
|
|
20241122,190400,99417672,808,808,808,808,0
|
|
20241122,190300,99417672,808,808,808,808,0
|
|
20241122,190200,99417672,808,808,808,808,0
|
|
20241122,190100,99417672,808,808,808,808,0
|
|
20241122,190000,99417672,808,808,808,808,0
|
|
20241122,185900,99417672,808,808,808,808,0
|
|
20241122,185800,99417672,808,808,808,808,0
|
|
20241122,185700,99417672,808,808,808,808,0
|
|
20241122,185600,99417672,808,808,808,808,0
|
|
20241122,185500,99417672,808,808,808,808,0
|
|
20241122,185400,99417672,808,808,808,808,0
|
|
20241122,185300,99417672,808,808,808,808,0
|
|
20241122,185200,99417672,808,808,808,808,0
|
|
20241122,185100,99417672,808,808,808,808,0
|
|
20241122,185000,99417672,808,808,808,808,0
|
|
20241122,184900,99417672,808,808,808,808,0
|
|
20241122,184800,99417672,808,808,808,808,0
|
|
20241122,184700,99417672,808,808,808,808,0
|
|
20241122,184600,99417672,808,808,808,808,0
|
|
20241122,184500,99417672,808,808,808,808,0
|
|
20241122,184400,99417672,808,808,808,808,2323
|
|
20241122,184300,99417672,808,808,808,808,0
|
|
20241122,184200,99417672,808,808,808,808,0
|
|
20241122,184100,99417672,808,808,808,808,0
|
|
20241122,184000,99417672,808,808,808,808,0
|
|
20241122,183900,99417672,808,808,808,808,0
|
|
20241122,183800,99417672,808,808,808,808,0
|
|
20241122,183700,99417672,808,808,808,808,0
|
|
20241122,183600,99417672,808,808,808,808,0
|
|
20241122,183500,99417672,808,808,808,808,0
|
|
20241122,183400,99417672,808,808,808,808,0
|
|
20241122,183300,99417672,808,808,808,808,0
|
|
20241122,183200,99417672,808,808,808,808,0
|
|
20241122,183100,99417672,808,808,808,808,0
|
|
20241122,183000,99417672,808,808,808,808,0
|
|
20241122,182900,99417672,808,808,808,808,0
|
|
20241122,182800,99417672,808,808,808,808,0
|
|
20241122,182700,99417672,808,808,808,808,0
|
|
20241122,182600,99417672,808,808,808,808,0
|
|
20241122,182500,99417672,808,808,808,808,0
|
|
20241122,182400,99417672,808,808,808,808,0
|
|
20241122,182300,99417672,808,808,808,808,0
|
|
20241122,182200,99417672,808,808,808,808,0
|
|
20241122,182100,99417672,808,808,808,808,0
|
|
20241122,182000,99417672,808,808,808,808,0
|
|
20241122,181900,99417672,808,808,808,808,0
|
|
20241122,181800,99417672,808,808,808,808,0
|
|
20241122,181700,99417672,808,808,808,808,0
|
|
20241122,181600,99417672,808,808,808,808,0
|
|
20241122,181500,99417672,808,808,808,808,0
|
|
20241122,181400,99417672,808,808,808,808,2323
|
|
20241122,181300,99417672,808,808,808,808,0
|
|
20241122,181200,99417672,808,808,808,808,0
|
|
20241122,181100,99417672,808,808,808,808,0
|
|
20241122,181000,99417672,808,808,808,808,0
|
|
20241122,180900,99417672,808,808,808,808,0
|
|
20241122,180800,99417672,808,808,808,808,0
|
|
20241122,180700,99417672,808,808,808,808,0
|
|
20241122,180600,99417672,808,808,808,808,0
|
|
20241122,180500,99417672,808,808,808,808,0
|
|
20241122,180400,99417672,808,808,808,808,0
|
|
20241122,180300,99417672,808,808,808,808,0
|
|
20241122,180200,99417672,808,808,808,808,0
|
|
20241122,180100,99417672,808,808,808,808,0
|
|
20241122,180000,99417672,808,808,808,808,0
|
|
20241122,175900,99417672,808,808,808,808,0
|
|
20241122,175800,99417672,808,808,808,808,0
|
|
20241122,175700,99417672,808,808,808,808,0
|
|
20241122,175600,99417672,808,808,808,808,0
|
|
20241122,175500,99417672,808,808,808,808,0
|
|
20241122,175400,99417672,808,808,808,808,0
|
|
20241122,175300,99417672,808,808,808,808,0
|
|
20241122,175200,99417672,808,808,808,808,0
|
|
20241122,175100,99417672,808,808,808,808,0
|
|
20241122,175000,99417672,808,808,808,808,0
|
|
20241122,174900,99417672,808,808,808,808,0
|
|
20241122,174800,99417672,808,808,808,808,0
|
|
20241122,174700,99417672,808,808,808,808,0
|
|
20241122,174600,99417672,808,808,808,808,0
|
|
20241122,174500,99417672,808,808,808,808,0
|
|
20241122,174400,99417672,808,808,808,808,2323
|
|
20241122,174300,99417672,808,808,808,808,0
|
|
20241122,174200,99417672,808,808,808,808,0
|
|
20241122,174100,99417672,808,808,808,808,0
|
|
20241122,174000,99417672,808,808,808,808,0
|
|
20241122,173900,99417672,808,808,808,808,0
|
|
20241122,173800,99417672,808,808,808,808,0
|
|
20241122,173700,99417672,808,808,808,808,0
|
|
20241122,173600,99417672,808,808,808,808,0
|
|
20241122,173500,99417672,808,808,808,808,0
|
|
20241122,173400,99417672,808,808,808,808,0
|
|
20241122,173300,99417672,808,808,808,808,0
|
|
20241122,173200,99417672,808,808,808,808,0
|
|
20241122,173100,99417672,808,808,808,808,0
|
|
20241122,173000,99417672,808,808,808,808,0
|
|
20241122,172900,99417672,808,808,808,808,0
|
|
20241122,172800,99417672,808,808,808,808,0
|
|
20241122,172700,99417672,808,808,808,808,0
|
|
20241122,172600,99417672,808,808,808,808,0
|
|
20241122,172500,99417672,808,808,808,808,0
|
|
20241122,172400,99417672,808,808,808,808,0
|
|
20241122,172300,99417672,808,808,808,808,0
|
|
20241122,172200,99417672,808,808,808,808,0
|
|
20241122,172100,99417672,808,808,808,808,0
|
|
20241122,172000,99417672,808,808,808,808,0
|
|
20241122,171900,99417672,808,808,808,808,0
|
|
20241122,171800,99417672,808,808,808,808,0
|
|
20241122,171700,99417672,808,808,808,808,0
|
|
20241122,171600,99417672,808,808,808,808,0
|
|
20241122,171500,99417672,808,808,808,808,0
|
|
20241122,171400,99417672,808,808,808,808,2323
|
|
20241122,171300,99417672,808,808,808,808,0
|
|
20241122,171200,99417672,808,808,808,808,0
|
|
20241122,171100,99417672,808,808,808,808,0
|
|
20241122,171000,99417672,808,808,808,808,0
|
|
20241122,170900,99417672,808,808,808,808,0
|
|
20241122,170800,99417672,808,808,808,808,0
|
|
20241122,170700,99417672,808,808,808,808,0
|
|
20241122,170600,99417672,808,808,808,808,0
|
|
20241122,170500,99417672,808,808,808,808,0
|
|
20241122,170400,99417672,808,808,808,808,0
|
|
20241122,170300,99417672,808,808,808,808,0
|
|
20241122,170200,99417672,808,808,808,808,0
|
|
20241122,170100,99417672,808,808,808,808,0
|
|
20241122,170000,99417672,808,808,808,808,0
|
|
20241122,165900,99417672,808,808,808,808,0
|
|
20241122,165800,99417672,808,808,808,808,0
|
|
20241122,165700,99417672,808,808,808,808,0
|
|
20241122,165600,99417672,808,808,808,808,0
|
|
20241122,165500,99417672,808,808,808,808,0
|
|
20241122,165400,99417672,808,808,808,808,0
|
|
20241122,165300,99417672,808,808,808,808,0
|
|
20241122,165200,99417672,808,808,808,808,0
|
|
20241122,165100,99417672,808,808,808,808,0
|
|
20241122,165000,99417672,808,808,808,808,0
|
|
20241122,164900,99417672,808,808,808,808,0
|
|
20241122,164800,99417672,808,808,808,808,0
|
|
20241122,164700,99417672,808,808,808,808,0
|
|
20241122,164600,99417672,808,808,808,808,0
|
|
20241122,164500,99417672,808,808,808,808,0
|
|
20241122,164400,99417672,808,808,808,808,2323
|
|
20241122,164300,99417672,808,808,808,808,0
|
|
20241122,164200,99417672,808,808,808,808,0
|
|
20241122,164100,99417672,808,808,808,808,0
|
|
20241122,164000,99417672,808,808,808,808,0
|
|
20241122,163900,99417672,808,808,808,808,0
|
|
20241122,163800,99417672,808,808,808,808,0
|
|
20241122,163700,99417672,808,808,808,808,0
|
|
20241122,163600,99417672,808,808,808,808,0
|
|
20241122,163500,99417672,808,808,808,808,0
|
|
20241122,163400,99417672,808,808,808,808,0
|
|
20241122,163300,99417672,808,808,808,808,0
|
|
20241122,163200,99417672,808,808,808,808,0
|
|
20241122,163100,99417672,808,808,808,808,0
|
|
20241122,163000,99417672,808,808,808,808,0
|
|
20241122,162900,99417672,808,808,808,808,0
|
|
20241122,162800,99417672,808,808,808,808,0
|
|
20241122,162700,99417672,808,808,808,808,0
|
|
20241122,162600,99417672,808,808,808,808,0
|
|
20241122,162500,99417672,808,808,808,808,0
|
|
20241122,162400,99417672,808,808,808,808,0
|
|
20241122,162300,99417672,808,808,808,808,0
|
|
20241122,162200,99417672,808,808,808,808,0
|
|
20241122,162100,99417672,808,808,808,808,0
|
|
20241122,162000,99417672,808,808,808,808,0
|
|
20241122,161900,99417672,808,808,808,808,0
|
|
20241122,161800,99417672,808,808,808,808,0
|
|
20241122,161700,99417672,808,808,808,808,0
|
|
20241122,161600,99417672,808,808,808,808,0
|
|
20241122,161500,99417672,808,808,808,808,0
|
|
20241122,161400,99417672,808,808,808,808,2323
|
|
20241122,161300,99417672,808,808,808,808,0
|
|
20241122,161200,99417672,808,808,808,808,0
|
|
20241122,161100,99417672,808,808,808,808,0
|
|
20241122,161000,99417672,808,808,808,808,0
|
|
20241122,160900,99417672,808,808,808,808,0
|
|
20241122,160800,99417672,808,808,808,808,0
|
|
20241122,160700,99417672,808,808,808,808,0
|
|
20241122,160600,99417672,808,808,808,808,0
|
|
20241122,160500,99417672,808,808,808,808,0
|
|
20241122,160400,99417672,808,808,808,808,0
|
|
20241122,160300,99417672,808,808,808,808,0
|
|
20241122,160200,99417672,808,808,808,808,0
|
|
20241122,160100,99417672,808,808,808,808,0
|
|
20241122,160000,99417672,808,808,808,808,0
|
|
20241122,155900,99417672,808,808,808,808,0
|
|
20241122,155800,99417672,808,808,808,808,0
|
|
20241122,155700,99417672,808,808,808,808,0
|
|
20241122,155600,99417672,808,808,808,808,0
|
|
20241122,155500,99417672,808,808,808,808,0
|
|
20241122,155400,99417672,808,808,808,808,0
|
|
20241122,155300,99417672,808,808,808,808,0
|
|
20241122,155200,99417672,808,808,808,808,0
|
|
20241122,155100,99417672,808,808,808,808,0
|
|
20241122,155000,99417672,808,808,808,808,0
|
|
20241122,154900,99417672,808,808,808,808,0
|
|
20241122,154800,99417672,808,808,808,808,0
|
|
20241122,154700,99417672,808,808,808,808,0
|
|
20241122,154600,99417672,808,808,808,808,0
|
|
20241122,154500,99417672,808,808,808,808,0
|
|
20241122,154400,99417672,808,808,808,808,2323
|
|
20241122,154300,99417672,808,808,808,808,0
|
|
20241122,154200,99417672,808,808,808,808,0
|
|
20241122,154100,99417672,808,808,808,808,0
|
|
20241122,154000,99417672,808,808,808,808,0
|
|
20241122,153900,99417672,808,808,808,808,0
|
|
20241122,153800,99417672,808,808,808,808,0
|
|
20241122,153700,99417672,808,808,808,808,0
|
|
20241122,153600,99417672,808,808,808,808,0
|
|
20241122,153500,99417672,808,808,808,808,0
|
|
20241122,153400,99417672,808,808,808,808,0
|
|
20241122,153300,99417672,808,808,808,808,0
|
|
20241122,153200,99417672,808,808,808,808,0
|
|
20241122,153100,99417672,808,808,808,808,0
|
|
20241122,153000,99417672,808,808,808,808,2323
|
|
20241122,152900,97540688,807,807,807,807,0
|
|
20241122,152800,97540688,807,807,807,807,0
|
|
20241122,152700,97540688,807,807,807,807,0
|
|
20241122,152600,97540688,807,807,807,807,0
|
|
20241122,152500,97540688,807,807,807,807,0
|
|
20241122,152400,97540688,807,807,807,807,0
|
|
20241122,152300,97540688,807,807,807,807,0
|
|
20241122,152200,97540688,807,807,807,807,0
|
|
20241122,152100,97540688,807,807,807,807,0
|
|
20241122,152000,97540688,807,807,807,807,0
|
|
20241122,151900,97540688,807,808,808,807,9332
|
|
20241122,151800,90009763,808,808,808,808,1
|
|
20241122,151700,90008955,808,808,808,808,0
|
|
20241122,151600,90008955,808,808,808,808,1
|
|
20241122,151500,90008147,809,809,809,809,0
|
|
20241122,151400,90008147,809,808,809,808,102
|
|
20241122,151300,89925729,807,807,807,807,835
|
|
20241122,151200,89251884,809,807,809,807,1836
|
|
20241122,151100,87767760,809,809,809,809,1
|
|
20241122,151000,87766951,807,807,807,807,8
|
|
20241122,150900,87760495,809,809,809,809,100
|
|
20241122,150800,87679595,810,810,810,810,0
|
|
20241122,150700,87679595,810,810,810,810,0
|
|
20241122,150600,87679595,810,810,810,810,1
|
|
20241122,150500,87678785,807,807,807,807,0
|
|
20241122,150400,87678785,807,807,807,807,77
|
|
20241122,150300,87616646,807,808,808,807,2001
|
|
20241122,150200,86001838,808,808,808,808,200
|
|
20241122,150100,85840238,809,809,809,809,1
|
|
20241122,150000,85839429,810,810,810,810,500
|
|
20241122,145900,85434429,808,808,808,808,1202
|
|
20241122,145800,84463213,808,808,808,808,0
|
|
20241122,145700,84463213,808,808,808,808,1203
|
|
20241122,145600,83491189,808,808,808,808,0
|
|
20241122,145500,83491189,808,808,808,808,0
|
|
20241122,145400,83491189,808,808,808,808,27
|
|
20241122,145300,83469373,808,808,808,808,20
|
|
20241122,145200,83453213,808,808,808,808,3
|
|
20241122,145100,83450789,808,808,808,808,100
|
|
20241122,145000,83369989,808,808,808,808,124
|
|
20241122,144900,83269797,807,807,807,807,44
|
|
20241122,144800,83234289,807,806,807,806,25
|
|
20241122,144700,83214115,806,808,808,806,8956
|
|
20241122,144600,75993424,808,808,808,808,10
|
|
20241122,144500,75985344,809,807,809,807,110
|
|
20241122,144400,75896554,811,811,811,811,0
|
|
20241122,144300,75896554,811,811,811,811,3
|
|
20241122,144200,75894121,807,811,811,807,2
|
|
20241122,144100,75892503,811,811,811,811,32
|
|
20241122,144000,75866551,811,811,811,811,0
|
|
20241122,143900,75866551,811,811,811,811,0
|
|
20241122,143800,75866551,811,811,811,811,1
|
|
20241122,143700,75865740,806,806,806,806,0
|
|
20241122,143600,75865740,806,806,806,806,793
|
|
20241122,143500,75226582,811,806,811,806,21
|
|
20241122,143400,75209651,806,806,806,806,0
|
|
20241122,143300,75209651,806,811,811,806,619
|
|
20241122,143200,74710567,811,810,811,810,103
|
|
20241122,143100,74627044,810,810,810,810,210
|
|
20241122,143000,74456944,810,810,810,810,0
|
|
20241122,142900,74456944,810,810,810,810,30
|
|
20241122,142800,74432644,807,807,807,807,0
|
|
20241122,142700,74432644,807,807,807,807,0
|
|
20241122,142600,74432644,807,807,807,807,24
|
|
20241122,142500,74413276,806,807,807,806,84
|
|
20241122,142400,74345548,811,807,811,806,1500
|
|
20241122,142300,73134019,811,811,811,811,0
|
|
20241122,142200,73134019,811,811,811,811,0
|
|
20241122,142100,73134019,811,811,811,811,0
|
|
20241122,142000,73134019,811,811,811,811,0
|
|
20241122,141900,73134019,811,808,811,806,567
|
|
20241122,141800,72676498,808,808,808,808,0
|
|
20241122,141700,72676498,808,807,808,807,11
|
|
20241122,141600,72667620,807,807,807,807,7
|
|
20241122,141500,72661971,812,807,812,806,745
|
|
20241122,141400,72058608,811,811,811,811,0
|
|
20241122,141300,72058608,811,811,811,811,100
|
|
20241122,141200,71977508,812,811,812,811,300
|
|
20241122,141100,71734008,811,811,811,811,0
|
|
20241122,141000,71734008,811,811,811,811,100
|
|
20241122,140900,71652908,807,807,807,807,483
|
|
20241122,140800,71263127,807,807,807,807,18
|
|
20241122,140700,71248601,807,807,807,807,202
|
|
20241122,140600,71085587,807,808,808,807,902
|
|
20241122,140500,70357471,811,811,811,811,10
|
|
20241122,140400,70349361,811,811,811,811,2
|
|
20241122,140300,70347739,811,811,811,811,102
|
|
20241122,140200,70265017,808,808,808,808,0
|
|
20241122,140100,70265017,808,810,810,808,111
|
|
20241122,140000,70175129,810,810,810,810,217
|
|
20241122,135900,69999359,811,811,811,811,5
|
|
20241122,135800,69995304,812,808,812,808,105
|
|
20241122,135700,69910292,807,807,807,807,0
|
|
20241122,135600,69910292,807,807,807,807,0
|
|
20241122,135500,69910292,807,807,807,807,0
|
|
20241122,135400,69910292,807,807,807,807,0
|
|
20241122,135300,69910292,807,807,807,807,71
|
|
20241122,135200,69852995,808,808,808,808,138
|
|
20241122,135100,69741491,808,808,808,808,11
|
|
20241122,135000,69732603,810,810,810,810,0
|
|
20241122,134900,69732603,810,810,810,810,5
|
|
20241122,134800,69728553,810,810,810,810,2
|
|
20241122,134700,69726933,812,810,812,810,329
|
|
20241122,134600,69460425,812,809,812,809,135
|
|
20241122,134500,69350958,808,808,808,808,739
|
|
20241122,134400,68753846,808,807,808,807,430
|
|
20241122,134300,68406506,807,808,808,807,3310
|
|
20241122,134200,65735334,808,808,808,808,10
|
|
20241122,134100,65727254,808,808,808,808,56
|
|
20241122,134000,65682006,807,807,807,807,11
|
|
20241122,133900,65673129,808,808,808,808,10
|
|
20241122,133800,65665049,807,808,808,807,451
|
|
20241122,133700,65300644,808,808,808,808,857
|
|
20241122,133600,64608188,808,808,808,808,0
|
|
20241122,133500,64608188,808,808,808,808,0
|
|
20241122,133400,64608188,808,808,808,808,9
|
|
20241122,133300,64600916,808,808,808,808,909
|
|
20241122,133200,63866444,809,810,810,809,822
|
|
20241122,133100,63201435,810,810,810,810,2
|
|
20241122,133000,63199815,810,810,810,810,20
|
|
20241122,132900,63183615,810,810,810,810,19
|
|
20241122,132800,63168225,812,812,812,812,7
|
|
20241122,132700,63162541,812,812,812,812,7
|
|
20241122,132600,63156857,812,812,812,812,0
|
|
20241122,132500,63156857,812,809,812,809,179
|
|
20241122,132400,63012019,812,812,812,812,3
|
|
20241122,132300,63009583,812,812,812,812,3
|
|
20241122,132200,63007147,812,811,812,811,3
|
|
20241122,132100,63004712,809,809,809,809,448
|
|
20241122,132000,62642280,810,810,810,810,1
|
|
20241122,131900,62641470,809,809,809,809,0
|
|
20241122,131800,62641470,809,809,809,809,57
|
|
20241122,131700,62595357,810,810,810,810,309
|
|
20241122,131600,62345067,811,811,811,811,0
|
|
20241122,131500,62345067,811,811,811,811,0
|
|
20241122,131400,62345067,811,811,811,811,0
|
|
20241122,131300,62345067,811,811,811,811,0
|
|
20241122,131200,62345067,811,811,811,811,706
|
|
20241122,131100,61772501,812,812,812,812,0
|
|
20241122,131000,61772501,812,812,812,812,0
|
|
20241122,130900,61772501,812,812,812,812,90
|
|
20241122,130800,61699421,812,812,812,811,651
|
|
20241122,130700,61171109,812,812,812,812,114
|
|
20241122,130600,61078541,812,812,812,812,401
|
|
20241122,130500,60752929,812,812,812,812,1160
|
|
20241122,130400,59811009,811,811,811,811,0
|
|
20241122,130300,59811009,811,812,812,811,5
|
|
20241122,130200,59806950,812,812,812,812,1
|
|
20241122,130100,59806138,813,815,815,813,71
|
|
20241122,130000,59748275,815,815,815,815,0
|
|
20241122,125900,59748275,815,815,815,815,0
|
|
20241122,125800,59748275,815,815,815,815,1
|
|
20241122,125700,59747460,809,811,811,809,1500
|
|
20241122,125600,58533131,815,815,815,815,522
|
|
20241122,125500,58107701,815,815,815,815,0
|
|
20241122,125400,58107701,815,815,815,815,0
|
|
20241122,125300,58107701,815,815,815,815,0
|
|
20241122,125200,58107701,815,815,815,815,200
|
|
20241122,125100,57944701,815,815,815,815,1
|
|
20241122,125000,57943886,809,815,815,809,15000
|
|
20241122,124900,45783482,817,817,817,817,1
|
|
20241122,124800,45782665,818,818,818,818,101
|
|
20241122,124700,45700047,818,818,818,818,0
|
|
20241122,124600,45700047,818,818,818,818,0
|
|
20241122,124500,45700047,818,818,818,818,0
|
|
20241122,124400,45700047,818,818,818,818,0
|
|
20241122,124300,45700047,818,818,818,818,0
|
|
20241122,124200,45700047,818,818,818,818,10
|
|
20241122,124100,45691867,818,816,818,816,161
|
|
20241122,124000,45560377,816,816,816,816,0
|
|
20241122,123900,45560377,816,816,816,816,33
|
|
20241122,123800,45533449,816,816,816,816,5
|
|
20241122,123700,45529369,817,817,817,817,0
|
|
20241122,123600,45529369,817,817,817,817,4
|
|
20241122,123500,45526101,818,818,818,818,2
|
|
20241122,123400,45524465,818,818,818,818,5
|
|
20241122,123300,45520375,819,819,819,819,1
|
|
20241122,123200,45519556,818,819,819,818,10000
|
|
20241122,123100,37339555,820,820,820,820,265
|
|
20241122,123000,37122255,821,821,821,821,0
|
|
20241122,122900,37122255,821,821,821,821,0
|
|
20241122,122800,37122255,821,821,821,821,131
|
|
20241122,122700,37014704,822,822,822,822,0
|
|
20241122,122600,37014704,822,822,822,822,0
|
|
20241122,122500,37014704,822,822,822,822,0
|
|
20241122,122400,37014704,822,822,822,822,1
|
|
20241122,122300,37013882,821,821,821,821,1
|
|
20241122,122200,37013061,821,821,821,821,0
|
|
20241122,122100,37013061,821,822,822,821,19
|
|
20241122,122000,36997444,822,822,822,822,10
|
|
20241122,121900,36989224,820,820,820,820,0
|
|
20241122,121800,36989224,820,820,820,820,0
|
|
20241122,121700,36989224,820,820,820,820,0
|
|
20241122,121600,36989224,820,820,820,820,0
|
|
20241122,121500,36989224,820,820,820,820,210
|
|
20241122,121400,36817024,819,819,819,819,0
|
|
20241122,121300,36817024,819,819,819,819,0
|
|
20241122,121200,36817024,819,819,819,819,0
|
|
20241122,121100,36817024,819,819,819,819,0
|
|
20241122,121000,36817024,819,819,819,819,3
|
|
20241122,120900,36814567,819,819,819,819,10
|
|
20241122,120800,36806377,819,819,819,819,1
|
|
20241122,120700,36805558,820,820,820,820,10
|
|
20241122,120600,36797358,820,820,820,820,0
|
|
20241122,120500,36797358,820,820,820,820,200
|
|
20241122,120400,36633358,821,821,821,821,1
|
|
20241122,120300,36632537,821,821,821,821,0
|
|
20241122,120200,36632537,821,818,821,818,31
|
|
20241122,120100,36607109,819,819,819,819,0
|
|
20241122,120000,36607109,819,819,819,819,0
|
|
20241122,115900,36607109,819,819,819,819,1
|
|
20241122,115800,36606290,819,820,820,819,2
|
|
20241122,115700,36604651,822,817,822,817,3001
|
|
20241122,115600,34142856,817,817,817,817,2
|
|
20241122,115500,34141222,818,818,818,818,2
|
|
20241122,115400,34139586,818,818,818,818,1
|
|
20241122,115300,34138768,817,817,817,817,0
|
|
20241122,115200,34138768,817,817,817,817,0
|
|
20241122,115100,34138768,817,817,817,817,0
|
|
20241122,115000,34138768,817,817,817,817,122
|
|
20241122,114900,34039094,818,818,818,818,0
|
|
20241122,114800,34039094,818,818,818,818,0
|
|
20241122,114700,34039094,818,818,818,818,0
|
|
20241122,114600,34039094,818,818,818,818,32
|
|
20241122,114500,34012918,818,818,818,818,0
|
|
20241122,114400,34012918,818,819,819,818,137
|
|
20241122,114300,33900829,819,819,819,819,64
|
|
20241122,114200,33848413,820,820,820,820,0
|
|
20241122,114100,33848413,820,820,820,820,0
|
|
20241122,114000,33848413,820,820,820,820,5
|
|
20241122,113900,33844313,820,820,820,820,0
|
|
20241122,113800,33844313,820,820,820,820,0
|
|
20241122,113700,33844313,820,820,820,820,0
|
|
20241122,113600,33844313,820,820,820,820,128
|
|
20241122,113500,33739353,820,820,820,820,0
|
|
20241122,113400,33739353,820,820,820,820,0
|
|
20241122,113300,33739353,820,820,820,820,0
|
|
20241122,113200,33739353,820,820,820,820,2
|
|
20241122,113100,33737713,816,816,816,816,0
|
|
20241122,113000,33737713,816,816,816,816,0
|
|
20241122,112900,33737713,816,816,816,816,2995
|
|
20241122,112800,31293793,816,816,816,816,0
|
|
20241122,112700,31293793,816,816,816,816,11
|
|
20241122,112600,31284817,820,820,820,820,1
|
|
20241122,112500,31283997,819,819,819,819,0
|
|
20241122,112400,31283997,819,819,819,819,0
|
|
20241122,112300,31283997,819,819,819,819,0
|
|
20241122,112200,31283997,819,819,819,819,0
|
|
20241122,112100,31283997,819,817,819,816,3011
|
|
20241122,112000,28826990,820,820,820,820,0
|
|
20241122,111900,28826990,820,820,820,820,0
|
|
20241122,111800,28826990,820,819,820,819,2
|
|
20241122,111700,28825351,816,816,816,816,0
|
|
20241122,111600,28825351,816,819,819,816,11
|
|
20241122,111500,28816372,820,820,820,820,0
|
|
20241122,111400,28816372,820,820,820,820,5
|
|
20241122,111300,28812272,820,820,820,820,0
|
|
20241122,111200,28812272,820,820,820,820,0
|
|
20241122,111100,28812272,820,820,820,820,0
|
|
20241122,111000,28812272,820,820,820,820,0
|
|
20241122,110900,28812272,820,820,820,820,90
|
|
20241122,110800,28738472,820,820,820,820,1
|
|
20241122,110700,28737652,815,815,815,815,0
|
|
20241122,110600,28737652,815,820,820,815,280
|
|
20241122,110500,28509402,820,820,820,820,0
|
|
20241122,110400,28509402,820,815,820,815,215
|
|
20241122,110300,28334172,823,823,823,823,0
|
|
20241122,110200,28334172,823,823,823,823,0
|
|
20241122,110100,28334172,823,823,823,823,0
|
|
20241122,110000,28334172,823,823,823,823,0
|
|
20241122,105900,28334172,823,823,823,823,0
|
|
20241122,105800,28334172,823,823,823,823,0
|
|
20241122,105700,28334172,823,823,823,823,0
|
|
20241122,105600,28334172,823,820,823,814,7533
|
|
20241122,105500,22180046,820,820,820,820,2
|
|
20241122,105400,22178406,820,820,820,820,1
|
|
20241122,105300,22177586,823,823,823,823,0
|
|
20241122,105200,22177586,823,823,823,823,0
|
|
20241122,105100,22177586,823,823,823,823,0
|
|
20241122,105000,22177586,823,823,823,823,0
|
|
20241122,104900,22177586,823,823,823,823,50
|
|
20241122,104800,22136436,823,823,823,823,0
|
|
20241122,104700,22136436,823,823,823,823,0
|
|
20241122,104600,22136436,823,823,823,823,0
|
|
20241122,104500,22136436,823,822,823,822,500
|
|
20241122,104400,21725212,822,822,822,822,0
|
|
20241122,104300,21725212,822,822,822,822,0
|
|
20241122,104200,21725212,822,822,822,822,0
|
|
20241122,104100,21725212,822,822,822,822,21
|
|
20241122,104000,21707950,822,822,822,822,120
|
|
20241122,103900,21609310,822,822,822,822,0
|
|
20241122,103800,21609310,822,822,822,822,0
|
|
20241122,103700,21609310,822,822,822,822,0
|
|
20241122,103600,21609310,822,822,822,822,0
|
|
20241122,103500,21609310,822,822,822,822,0
|
|
20241122,103400,21609310,822,822,822,822,0
|
|
20241122,103300,21609310,822,819,822,819,277
|
|
20241122,103200,21381763,819,820,820,819,1000
|
|
20241122,103100,20561828,820,820,820,820,5
|
|
20241122,103000,20557728,820,820,820,820,80
|
|
20241122,102900,20492128,821,821,821,821,0
|
|
20241122,102800,20492128,821,821,821,821,101
|
|
20241122,102700,20409207,823,823,823,823,0
|
|
20241122,102600,20409207,823,823,823,823,0
|
|
20241122,102500,20409207,823,823,823,823,0
|
|
20241122,102400,20409207,823,823,823,823,0
|
|
20241122,102300,20409207,823,823,823,823,0
|
|
20241122,102200,20409207,823,822,823,822,5
|
|
20241122,102100,20405096,823,820,823,820,400
|
|
20241122,102000,20076196,820,820,820,820,1
|
|
20241122,101900,20075376,823,823,823,823,100
|
|
20241122,101800,19993076,823,823,823,823,50
|
|
20241122,101700,19951926,822,822,822,822,12
|
|
20241122,101600,19942062,822,822,822,822,0
|
|
20241122,101500,19942062,822,822,822,822,223
|
|
20241122,101400,19758756,822,822,822,822,0
|
|
20241122,101300,19758756,822,822,822,822,5
|
|
20241122,101200,19754646,824,824,824,824,0
|
|
20241122,101100,19754646,824,824,824,824,1
|
|
20241122,101000,19753822,824,824,824,824,1
|
|
20241122,100900,19752998,816,816,816,816,0
|
|
20241122,100800,19752998,816,822,822,816,159
|
|
20241122,100700,19622807,822,822,822,822,2202
|
|
20241122,100600,17812763,825,825,825,825,7
|
|
20241122,100500,17806988,825,825,825,825,0
|
|
20241122,100400,17806988,825,825,825,825,10
|
|
20241122,100300,17798738,825,825,825,825,5
|
|
20241122,100200,17794613,823,823,823,823,1
|
|
20241122,100100,17793790,824,824,824,824,0
|
|
20241122,100000,17793790,824,824,824,824,1
|
|
20241122,095900,17792966,822,824,824,822,242
|
|
20241122,095800,17593757,826,826,826,826,0
|
|
20241122,095700,17593757,826,826,826,826,0
|
|
20241122,095600,17593757,826,826,826,826,0
|
|
20241122,095500,17593757,826,826,826,826,4
|
|
20241122,095400,17590453,824,824,824,824,8
|
|
20241122,095300,17583861,824,824,824,824,0
|
|
20241122,095200,17583861,824,824,824,824,50
|
|
20241122,095100,17542661,824,824,824,824,0
|
|
20241122,095000,17542661,824,824,824,824,300
|
|
20241122,094900,17295461,824,825,825,824,2
|
|
20241122,094800,17293812,826,826,826,826,101
|
|
20241122,094700,17210386,822,823,823,822,10
|
|
20241122,094600,17202165,827,827,827,827,0
|
|
20241122,094500,17202165,827,827,827,827,1
|
|
20241122,094400,17201338,827,827,827,827,10
|
|
20241122,094300,17193068,822,827,827,822,30
|
|
20241122,094200,17168385,827,825,827,825,45
|
|
20241122,094100,17131219,827,827,827,827,1
|
|
20241122,094000,17130392,823,823,823,823,1727
|
|
20241122,093900,15709071,823,828,828,823,512
|
|
20241122,093800,15287174,826,827,827,826,11
|
|
20241122,093700,15278087,827,826,827,826,1874
|
|
20241122,093600,13728541,822,822,822,822,0
|
|
20241122,093500,13728541,822,824,824,822,6
|
|
20241122,093400,13723601,827,825,827,824,365
|
|
20241122,093300,13422422,825,825,825,825,0
|
|
20241122,093200,13422422,825,826,826,825,111
|
|
20241122,093100,13330746,825,827,827,825,304
|
|
20241122,093000,13079538,827,827,827,827,118
|
|
20241122,092900,12981952,827,827,827,827,0
|
|
20241122,092800,12981952,827,827,827,827,1
|
|
20241122,092700,12981125,827,827,827,827,0
|
|
20241122,092600,12981125,827,827,827,827,23
|
|
20241122,092500,12962104,827,827,827,827,2
|
|
20241122,092400,12960450,827,826,827,826,33
|
|
20241122,092300,12933189,826,827,827,826,2
|
|
20241122,092200,12931536,825,825,825,825,150
|
|
20241122,092100,12807786,828,828,828,828,33
|
|
20241122,092000,12780462,826,827,827,826,3
|
|
20241122,091900,12777983,829,827,829,827,2669
|
|
20241122,091800,10567353,827,824,827,824,701
|
|
20241122,091700,9989026,824,824,824,824,1
|
|
20241122,091600,9988202,823,823,823,823,1
|
|
20241122,091500,9987379,824,825,825,824,19
|
|
20241122,091400,9971722,827,824,827,824,830
|
|
20241122,091300,9286722,824,824,824,824,45
|
|
20241122,091200,9249642,818,828,828,818,21
|
|
20241122,091100,9232447,810,825,825,810,200
|
|
20241122,091000,9070228,826,830,830,826,22
|
|
20241122,090900,9052013,828,831,831,828,8
|
|
20241122,090800,9045384,825,820,825,820,1878
|
|
20241122,090700,7501513,822,819,822,819,1199
|
|
20241122,090600,6518905,820,821,821,820,226
|
|
20241122,090500,6333390,820,820,820,820,478
|
|
20241122,090400,5941430,820,820,820,820,50
|
|
20241122,090300,5900430,820,821,821,820,22
|
|
20241122,090200,5882389,819,824,824,819,3
|
|
20241122,090100,5879922,824,824,824,824,4
|
|
20241122,090000,5876626,810,806,810,806,7291
|