653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195000,73174289,911,911,911,911,4741
|
|
20241122,194900,73174289,911,911,911,911,0
|
|
20241122,194800,73174289,911,911,911,911,0
|
|
20241122,194700,73174289,911,911,911,911,0
|
|
20241122,194600,73174289,911,911,911,911,0
|
|
20241122,194500,73174289,911,911,911,911,0
|
|
20241122,194400,73174289,911,911,911,911,0
|
|
20241122,194300,73174289,911,911,911,911,0
|
|
20241122,194200,73174289,911,911,911,911,0
|
|
20241122,194100,73174289,911,911,911,911,0
|
|
20241122,194000,73174289,911,911,911,911,0
|
|
20241122,193900,73174289,911,911,911,911,0
|
|
20241122,193800,73174289,911,911,911,911,0
|
|
20241122,193700,73174289,911,911,911,911,0
|
|
20241122,193600,73174289,911,911,911,911,0
|
|
20241122,193500,73174289,911,911,911,911,0
|
|
20241122,193400,73174289,911,911,911,911,0
|
|
20241122,193300,73174289,911,911,911,911,0
|
|
20241122,193200,73174289,911,911,911,911,0
|
|
20241122,193100,73174289,911,911,911,911,0
|
|
20241122,193000,73174289,911,911,911,911,0
|
|
20241122,192900,73174289,911,911,911,911,0
|
|
20241122,192800,73174289,911,911,911,911,0
|
|
20241122,192700,73174289,911,911,911,911,0
|
|
20241122,192600,73174289,911,911,911,911,0
|
|
20241122,192500,73174289,911,911,911,911,0
|
|
20241122,192400,73174289,911,911,911,911,0
|
|
20241122,192300,73174289,911,911,911,911,0
|
|
20241122,192200,73174289,911,911,911,911,0
|
|
20241122,192100,73174289,911,911,911,911,0
|
|
20241122,192000,73174289,911,911,911,911,4741
|
|
20241122,191900,73174289,911,911,911,911,0
|
|
20241122,191800,73174289,911,911,911,911,0
|
|
20241122,191700,73174289,911,911,911,911,0
|
|
20241122,191600,73174289,911,911,911,911,0
|
|
20241122,191500,73174289,911,911,911,911,0
|
|
20241122,191400,73174289,911,911,911,911,0
|
|
20241122,191300,73174289,911,911,911,911,0
|
|
20241122,191200,73174289,911,911,911,911,0
|
|
20241122,191100,73174289,911,911,911,911,0
|
|
20241122,191000,73174289,911,911,911,911,0
|
|
20241122,190900,73174289,911,911,911,911,0
|
|
20241122,190800,73174289,911,911,911,911,0
|
|
20241122,190700,73174289,911,911,911,911,0
|
|
20241122,190600,73174289,911,911,911,911,0
|
|
20241122,190500,73174289,911,911,911,911,0
|
|
20241122,190400,73174289,911,911,911,911,0
|
|
20241122,190300,73174289,911,911,911,911,0
|
|
20241122,190200,73174289,911,911,911,911,0
|
|
20241122,190100,73174289,911,911,911,911,0
|
|
20241122,190000,73174289,911,911,911,911,0
|
|
20241122,185900,73174289,911,911,911,911,0
|
|
20241122,185800,73174289,911,911,911,911,0
|
|
20241122,185700,73174289,911,911,911,911,0
|
|
20241122,185600,73174289,911,911,911,911,0
|
|
20241122,185500,73174289,911,911,911,911,0
|
|
20241122,185400,73174289,911,911,911,911,0
|
|
20241122,185300,73174289,911,911,911,911,0
|
|
20241122,185200,73174289,911,911,911,911,0
|
|
20241122,185100,73174289,911,911,911,911,0
|
|
20241122,185000,73174289,911,911,911,911,4741
|
|
20241122,184900,73174289,911,911,911,911,0
|
|
20241122,184800,73174289,911,911,911,911,0
|
|
20241122,184700,73174289,911,911,911,911,0
|
|
20241122,184600,73174289,911,911,911,911,0
|
|
20241122,184500,73174289,911,911,911,911,0
|
|
20241122,184400,73174289,911,911,911,911,0
|
|
20241122,184300,73174289,911,911,911,911,0
|
|
20241122,184200,73174289,911,911,911,911,0
|
|
20241122,184100,73174289,911,911,911,911,0
|
|
20241122,184000,73174289,911,911,911,911,0
|
|
20241122,183900,73174289,911,911,911,911,0
|
|
20241122,183800,73174289,911,911,911,911,0
|
|
20241122,183700,73174289,911,911,911,911,0
|
|
20241122,183600,73174289,911,911,911,911,0
|
|
20241122,183500,73174289,911,911,911,911,0
|
|
20241122,183400,73174289,911,911,911,911,0
|
|
20241122,183300,73174289,911,911,911,911,0
|
|
20241122,183200,73174289,911,911,911,911,0
|
|
20241122,183100,73174289,911,911,911,911,0
|
|
20241122,183000,73174289,911,911,911,911,0
|
|
20241122,182900,73174289,911,911,911,911,0
|
|
20241122,182800,73174289,911,911,911,911,0
|
|
20241122,182700,73174289,911,911,911,911,0
|
|
20241122,182600,73174289,911,911,911,911,0
|
|
20241122,182500,73174289,911,911,911,911,0
|
|
20241122,182400,73174289,911,911,911,911,0
|
|
20241122,182300,73174289,911,911,911,911,0
|
|
20241122,182200,73174289,911,911,911,911,0
|
|
20241122,182100,73174289,911,911,911,911,0
|
|
20241122,182000,73174289,911,911,911,911,4741
|
|
20241122,181900,73174289,911,911,911,911,0
|
|
20241122,181800,73174289,911,911,911,911,0
|
|
20241122,181700,73174289,911,911,911,911,0
|
|
20241122,181600,73174289,911,911,911,911,0
|
|
20241122,181500,73174289,911,911,911,911,0
|
|
20241122,181400,73174289,911,911,911,911,0
|
|
20241122,181300,73174289,911,911,911,911,0
|
|
20241122,181200,73174289,911,911,911,911,0
|
|
20241122,181100,73174289,911,911,911,911,0
|
|
20241122,181000,73174289,911,911,911,911,0
|
|
20241122,180900,73174289,911,911,911,911,0
|
|
20241122,180800,73174289,911,911,911,911,0
|
|
20241122,180700,73174289,911,911,911,911,0
|
|
20241122,180600,73174289,911,911,911,911,0
|
|
20241122,180500,73174289,911,911,911,911,0
|
|
20241122,180400,73174289,911,911,911,911,0
|
|
20241122,180300,73174289,911,911,911,911,0
|
|
20241122,180200,73174289,911,911,911,911,0
|
|
20241122,180100,73174289,911,911,911,911,0
|
|
20241122,180000,73174289,911,911,911,911,0
|
|
20241122,175900,73174289,911,911,911,911,0
|
|
20241122,175800,73174289,911,911,911,911,0
|
|
20241122,175700,73174289,911,911,911,911,0
|
|
20241122,175600,73174289,911,911,911,911,0
|
|
20241122,175500,73174289,911,911,911,911,0
|
|
20241122,175400,73174289,911,911,911,911,0
|
|
20241122,175300,73174289,911,911,911,911,0
|
|
20241122,175200,73174289,911,911,911,911,0
|
|
20241122,175100,73174289,911,911,911,911,0
|
|
20241122,175000,73174289,911,911,911,911,4741
|
|
20241122,174900,73174289,911,911,911,911,0
|
|
20241122,174800,73174289,911,911,911,911,0
|
|
20241122,174700,73174289,911,911,911,911,0
|
|
20241122,174600,73174289,911,911,911,911,0
|
|
20241122,174500,73174289,911,911,911,911,0
|
|
20241122,174400,73174289,911,911,911,911,0
|
|
20241122,174300,73174289,911,911,911,911,0
|
|
20241122,174200,73174289,911,911,911,911,0
|
|
20241122,174100,73174289,911,911,911,911,0
|
|
20241122,174000,73174289,911,911,911,911,0
|
|
20241122,173900,73174289,911,911,911,911,0
|
|
20241122,173800,73174289,911,911,911,911,0
|
|
20241122,173700,73174289,911,911,911,911,0
|
|
20241122,173600,73174289,911,911,911,911,0
|
|
20241122,173500,73174289,911,911,911,911,0
|
|
20241122,173400,73174289,911,911,911,911,0
|
|
20241122,173300,73174289,911,911,911,911,0
|
|
20241122,173200,73174289,911,911,911,911,0
|
|
20241122,173100,73174289,911,911,911,911,0
|
|
20241122,173000,73174289,911,911,911,911,0
|
|
20241122,172900,73174289,911,911,911,911,0
|
|
20241122,172800,73174289,911,911,911,911,0
|
|
20241122,172700,73174289,911,911,911,911,0
|
|
20241122,172600,73174289,911,911,911,911,0
|
|
20241122,172500,73174289,911,911,911,911,0
|
|
20241122,172400,73174289,911,911,911,911,0
|
|
20241122,172300,73174289,911,911,911,911,0
|
|
20241122,172200,73174289,911,911,911,911,0
|
|
20241122,172100,73174289,911,911,911,911,0
|
|
20241122,172000,73174289,911,911,911,911,4741
|
|
20241122,171900,73174289,911,911,911,911,0
|
|
20241122,171800,73174289,911,911,911,911,0
|
|
20241122,171700,73174289,911,911,911,911,0
|
|
20241122,171600,73174289,911,911,911,911,0
|
|
20241122,171500,73174289,911,911,911,911,0
|
|
20241122,171400,73174289,911,911,911,911,0
|
|
20241122,171300,73174289,911,911,911,911,0
|
|
20241122,171200,73174289,911,911,911,911,0
|
|
20241122,171100,73174289,911,911,911,911,0
|
|
20241122,171000,73174289,911,911,911,911,0
|
|
20241122,170900,73174289,911,911,911,911,0
|
|
20241122,170800,73174289,911,911,911,911,0
|
|
20241122,170700,73174289,911,911,911,911,0
|
|
20241122,170600,73174289,911,911,911,911,0
|
|
20241122,170500,73174289,911,911,911,911,0
|
|
20241122,170400,73174289,911,911,911,911,0
|
|
20241122,170300,73174289,911,911,911,911,0
|
|
20241122,170200,73174289,911,911,911,911,0
|
|
20241122,170100,73174289,911,911,911,911,0
|
|
20241122,170000,73174289,911,911,911,911,0
|
|
20241122,165900,73174289,911,911,911,911,0
|
|
20241122,165800,73174289,911,911,911,911,0
|
|
20241122,165700,73174289,911,911,911,911,0
|
|
20241122,165600,73174289,911,911,911,911,0
|
|
20241122,165500,73174289,911,911,911,911,0
|
|
20241122,165400,73174289,911,911,911,911,0
|
|
20241122,165300,73174289,911,911,911,911,0
|
|
20241122,165200,73174289,911,911,911,911,0
|
|
20241122,165100,73174289,911,911,911,911,0
|
|
20241122,165000,73174289,911,911,911,911,4741
|
|
20241122,164900,73174289,911,911,911,911,0
|
|
20241122,164800,73174289,911,911,911,911,0
|
|
20241122,164700,73174289,911,911,911,911,0
|
|
20241122,164600,73174289,911,911,911,911,0
|
|
20241122,164500,73174289,911,911,911,911,0
|
|
20241122,164400,73174289,911,911,911,911,0
|
|
20241122,164300,73174289,911,911,911,911,0
|
|
20241122,164200,73174289,911,911,911,911,0
|
|
20241122,164100,73174289,911,911,911,911,0
|
|
20241122,164000,73174289,911,911,911,911,0
|
|
20241122,163900,73174289,911,911,911,911,0
|
|
20241122,163800,73174289,911,911,911,911,0
|
|
20241122,163700,73174289,911,911,911,911,0
|
|
20241122,163600,73174289,911,911,911,911,0
|
|
20241122,163500,73174289,911,911,911,911,0
|
|
20241122,163400,73174289,911,911,911,911,0
|
|
20241122,163300,73174289,911,911,911,911,0
|
|
20241122,163200,73174289,911,911,911,911,0
|
|
20241122,163100,73174289,911,911,911,911,0
|
|
20241122,163000,73174289,911,911,911,911,0
|
|
20241122,162900,73174289,911,911,911,911,0
|
|
20241122,162800,73174289,911,911,911,911,0
|
|
20241122,162700,73174289,911,911,911,911,0
|
|
20241122,162600,73174289,911,911,911,911,0
|
|
20241122,162500,73174289,911,911,911,911,0
|
|
20241122,162400,73174289,911,911,911,911,0
|
|
20241122,162300,73174289,911,911,911,911,0
|
|
20241122,162200,73174289,911,911,911,911,0
|
|
20241122,162100,73174289,911,911,911,911,0
|
|
20241122,162000,73174289,911,911,911,911,4741
|
|
20241122,161900,73174289,911,911,911,911,0
|
|
20241122,161800,73174289,911,911,911,911,0
|
|
20241122,161700,73174289,911,911,911,911,0
|
|
20241122,161600,73174289,911,911,911,911,0
|
|
20241122,161500,73174289,911,911,911,911,0
|
|
20241122,161400,73174289,911,911,911,911,0
|
|
20241122,161300,73174289,911,911,911,911,0
|
|
20241122,161200,73174289,911,911,911,911,0
|
|
20241122,161100,73174289,911,911,911,911,0
|
|
20241122,161000,73174289,911,911,911,911,0
|
|
20241122,160900,73174289,911,911,911,911,0
|
|
20241122,160800,73174289,911,911,911,911,0
|
|
20241122,160700,73174289,911,911,911,911,0
|
|
20241122,160600,73174289,911,911,911,911,0
|
|
20241122,160500,73174289,911,911,911,911,0
|
|
20241122,160400,73174289,911,911,911,911,0
|
|
20241122,160300,73174289,911,911,911,911,0
|
|
20241122,160200,73174289,911,911,911,911,0
|
|
20241122,160100,73174289,911,911,911,911,0
|
|
20241122,160000,73174289,911,911,911,911,0
|
|
20241122,155900,73174289,911,911,911,911,0
|
|
20241122,155800,73174289,911,911,911,911,0
|
|
20241122,155700,73174289,911,911,911,911,0
|
|
20241122,155600,73174289,911,911,911,911,0
|
|
20241122,155500,73174289,911,911,911,911,0
|
|
20241122,155400,73174289,911,911,911,911,0
|
|
20241122,155300,73174289,911,911,911,911,0
|
|
20241122,155200,73174289,911,911,911,911,0
|
|
20241122,155100,73174289,911,911,911,911,0
|
|
20241122,155000,73174289,911,911,911,911,4741
|
|
20241122,154900,73174289,911,911,911,911,0
|
|
20241122,154800,73174289,911,911,911,911,0
|
|
20241122,154700,73174289,911,911,911,911,0
|
|
20241122,154600,73174289,911,911,911,911,0
|
|
20241122,154500,73174289,911,911,911,911,0
|
|
20241122,154400,73174289,911,911,911,911,0
|
|
20241122,154300,73174289,911,911,911,911,0
|
|
20241122,154200,73174289,911,911,911,911,0
|
|
20241122,154100,73174289,911,911,911,911,0
|
|
20241122,154000,73174289,911,911,911,911,0
|
|
20241122,153900,73174289,911,911,911,911,0
|
|
20241122,153800,73174289,911,911,911,911,0
|
|
20241122,153700,73174289,911,911,911,911,0
|
|
20241122,153600,73174289,911,911,911,911,0
|
|
20241122,153500,73174289,911,911,911,911,0
|
|
20241122,153400,73174289,911,911,911,911,0
|
|
20241122,153300,73174289,911,911,911,911,0
|
|
20241122,153200,73174289,911,911,911,911,0
|
|
20241122,153100,73174289,911,911,911,911,0
|
|
20241122,153000,73174289,911,911,911,911,4741
|
|
20241122,152900,68855238,921,921,921,921,0
|
|
20241122,152800,68855238,921,921,921,921,0
|
|
20241122,152700,68855238,921,921,921,921,0
|
|
20241122,152600,68855238,921,921,921,921,0
|
|
20241122,152500,68855238,921,921,921,921,0
|
|
20241122,152400,68855238,921,921,921,921,0
|
|
20241122,152300,68855238,921,921,921,921,0
|
|
20241122,152200,68855238,921,921,921,921,0
|
|
20241122,152100,68855238,921,921,921,921,0
|
|
20241122,152000,68855238,921,921,921,921,0
|
|
20241122,151900,68855238,921,921,921,921,0
|
|
20241122,151800,68855238,921,921,921,921,0
|
|
20241122,151700,68855238,921,921,921,921,0
|
|
20241122,151600,68855238,921,921,921,921,0
|
|
20241122,151500,68855238,921,921,921,921,0
|
|
20241122,151400,68855238,921,921,921,921,0
|
|
20241122,151300,68855238,921,921,921,921,0
|
|
20241122,151200,68855238,921,921,921,921,0
|
|
20241122,151100,68855238,921,921,921,921,110
|
|
20241122,151000,68753928,921,921,921,921,5
|
|
20241122,150900,68749323,921,921,921,921,0
|
|
20241122,150800,68749323,921,921,921,921,0
|
|
20241122,150700,68749323,921,921,921,921,0
|
|
20241122,150600,68749323,921,921,921,921,14
|
|
20241122,150500,68736429,921,917,921,917,146
|
|
20241122,150400,68602147,917,917,917,917,0
|
|
20241122,150300,68602147,917,917,917,917,0
|
|
20241122,150200,68602147,917,917,917,912,2326
|
|
20241122,150100,66478014,921,921,921,921,0
|
|
20241122,150000,66478014,921,921,921,921,1
|
|
20241122,145900,66477093,914,914,914,914,55
|
|
20241122,145800,66426823,914,914,914,914,0
|
|
20241122,145700,66426823,914,914,914,914,5
|
|
20241122,145600,66422253,914,914,914,914,0
|
|
20241122,145500,66422253,914,914,914,914,0
|
|
20241122,145400,66422253,914,915,915,914,318
|
|
20241122,145300,66131291,921,921,921,921,0
|
|
20241122,145200,66131291,921,921,925,921,114
|
|
20241122,145100,66026293,925,925,925,925,0
|
|
20241122,145000,66026293,925,925,925,925,0
|
|
20241122,144900,66026293,925,925,925,925,0
|
|
20241122,144800,66026293,925,925,925,925,0
|
|
20241122,144700,66026293,925,925,925,925,0
|
|
20241122,144600,66026293,925,925,925,925,0
|
|
20241122,144500,66026293,925,925,925,925,0
|
|
20241122,144400,66026293,925,925,925,925,0
|
|
20241122,144300,66026293,925,925,925,925,0
|
|
20241122,144200,66026293,925,925,925,925,0
|
|
20241122,144100,66026293,925,925,925,925,0
|
|
20241122,144000,66026293,925,925,925,925,0
|
|
20241122,143900,66026293,925,925,925,925,0
|
|
20241122,143800,66026293,925,925,925,925,0
|
|
20241122,143700,66026293,925,925,925,925,350
|
|
20241122,143600,65702543,925,924,925,924,500
|
|
20241122,143500,65240186,924,924,924,924,0
|
|
20241122,143400,65240186,924,926,926,924,5
|
|
20241122,143300,65235562,926,926,926,926,0
|
|
20241122,143200,65235562,926,926,926,926,0
|
|
20241122,143100,65235562,926,926,926,926,0
|
|
20241122,143000,65235562,926,926,926,926,0
|
|
20241122,142900,65235562,926,926,926,926,0
|
|
20241122,142800,65235562,926,926,926,926,0
|
|
20241122,142700,65235562,926,926,926,926,1
|
|
20241122,142600,65234636,926,926,926,926,0
|
|
20241122,142500,65234636,926,926,926,926,0
|
|
20241122,142400,65234636,926,926,926,926,0
|
|
20241122,142300,65234636,926,926,926,926,0
|
|
20241122,142200,65234636,926,926,926,926,0
|
|
20241122,142100,65234636,926,926,926,926,0
|
|
20241122,142000,65234636,926,926,926,926,7
|
|
20241122,141900,65228154,920,920,920,920,0
|
|
20241122,141800,65228154,920,920,920,920,196
|
|
20241122,141700,65047834,920,920,920,920,7
|
|
20241122,141600,65041394,920,920,920,920,5
|
|
20241122,141500,65036794,920,920,920,920,4
|
|
20241122,141400,65033114,920,920,920,920,3
|
|
20241122,141300,65030354,920,920,920,920,1
|
|
20241122,141200,65029434,914,914,914,914,0
|
|
20241122,141100,65029434,914,914,914,914,0
|
|
20241122,141000,65029434,914,914,914,914,0
|
|
20241122,140900,65029434,914,920,920,914,215
|
|
20241122,140800,64832789,914,927,927,914,4089
|
|
20241122,140700,61072543,927,927,928,927,35
|
|
20241122,140600,61040076,927,928,928,915,79
|
|
20241122,140500,60967217,928,928,928,928,45
|
|
20241122,140400,60925457,928,928,928,928,42
|
|
20241122,140300,60886481,928,927,928,927,121
|
|
20241122,140200,60774303,927,927,928,914,196
|
|
20241122,140100,60593658,927,927,928,927,43
|
|
20241122,140000,60553791,928,925,928,925,492
|
|
20241122,135900,60098639,925,927,927,925,44
|
|
20241122,135800,60057889,926,925,927,925,466
|
|
20241122,135700,59626819,925,921,925,921,370
|
|
20241122,135600,59285141,921,921,921,921,1
|
|
20241122,135500,59284220,921,921,921,921,100
|
|
20241122,135400,59192120,921,921,921,921,56
|
|
20241122,135300,59140544,925,925,925,925,0
|
|
20241122,135200,59140544,925,925,925,925,2
|
|
20241122,135100,59138694,925,925,925,925,0
|
|
20241122,135000,59138694,925,925,925,925,2
|
|
20241122,134900,59136844,925,925,925,925,7
|
|
20241122,134800,59130369,925,925,925,925,2
|
|
20241122,134700,59128519,926,924,926,924,11
|
|
20241122,134600,59118351,925,925,925,925,0
|
|
20241122,134500,59118351,925,924,925,924,500
|
|
20241122,134400,58655861,924,923,924,923,20
|
|
20241122,134300,58637386,924,924,924,924,0
|
|
20241122,134200,58637386,924,924,924,924,0
|
|
20241122,134100,58637386,924,921,924,921,4
|
|
20241122,134000,58633696,924,924,924,924,1
|
|
20241122,133900,58632772,921,921,921,921,5
|
|
20241122,133800,58628167,925,925,925,925,0
|
|
20241122,133700,58628167,925,925,925,925,0
|
|
20241122,133600,58628167,925,915,925,915,3
|
|
20241122,133500,58625403,925,925,925,925,0
|
|
20241122,133400,58625403,925,925,925,925,0
|
|
20241122,133300,58625403,925,925,925,925,0
|
|
20241122,133200,58625403,925,916,925,916,618
|
|
20241122,133100,58058865,916,916,916,916,0
|
|
20241122,133000,58058865,916,916,916,916,0
|
|
20241122,132900,58058865,916,916,916,916,100
|
|
20241122,132800,57967265,916,913,916,913,1390
|
|
20241122,132700,56697892,914,915,915,914,700
|
|
20241122,132600,56057841,916,915,916,915,67
|
|
20241122,132500,55996530,916,917,917,916,670
|
|
20241122,132400,55382760,916,916,916,916,0
|
|
20241122,132300,55382760,916,916,916,916,0
|
|
20241122,132200,55382760,916,916,916,916,2
|
|
20241122,132100,55380928,916,916,916,916,0
|
|
20241122,132000,55380928,916,922,922,916,2000
|
|
20241122,131900,53544262,928,928,928,928,0
|
|
20241122,131800,53544262,928,928,928,928,0
|
|
20241122,131700,53544262,928,928,928,928,0
|
|
20241122,131600,53544262,928,928,928,928,0
|
|
20241122,131500,53544262,928,928,928,928,0
|
|
20241122,131400,53544262,928,927,928,927,318
|
|
20241122,131300,53249205,920,920,920,920,0
|
|
20241122,131200,53249205,920,920,920,920,0
|
|
20241122,131100,53249205,920,920,920,920,0
|
|
20241122,131000,53249205,920,920,920,920,0
|
|
20241122,130900,53249205,920,920,920,920,0
|
|
20241122,130800,53249205,920,920,920,920,0
|
|
20241122,130700,53249205,920,920,920,920,0
|
|
20241122,130600,53249205,920,920,920,920,2
|
|
20241122,130500,53247365,920,920,920,920,100
|
|
20241122,130400,53155365,928,928,928,928,0
|
|
20241122,130300,53155365,928,928,928,928,0
|
|
20241122,130200,53155365,928,928,928,928,0
|
|
20241122,130100,53155365,928,928,928,928,0
|
|
20241122,130000,53155365,928,928,928,928,0
|
|
20241122,125900,53155365,928,928,928,928,0
|
|
20241122,125800,53155365,928,928,928,928,0
|
|
20241122,125700,53155365,928,920,928,920,3
|
|
20241122,125600,53152590,926,926,926,926,0
|
|
20241122,125500,53152590,926,926,926,926,100
|
|
20241122,125400,53059990,926,920,926,920,101
|
|
20241122,125300,52966470,920,921,921,920,112
|
|
20241122,125200,52863429,921,922,922,921,140
|
|
20241122,125100,52734353,928,928,928,928,0
|
|
20241122,125000,52734353,928,928,928,928,0
|
|
20241122,124900,52734353,928,928,928,928,0
|
|
20241122,124800,52734353,928,928,928,928,0
|
|
20241122,124700,52734353,928,928,928,928,0
|
|
20241122,124600,52734353,928,928,928,928,54
|
|
20241122,124500,52684241,929,929,929,929,0
|
|
20241122,124400,52684241,929,929,929,929,0
|
|
20241122,124300,52684241,929,929,929,929,0
|
|
20241122,124200,52684241,929,929,929,929,0
|
|
20241122,124100,52684241,929,929,929,929,0
|
|
20241122,124000,52684241,929,929,929,929,0
|
|
20241122,123900,52684241,929,929,929,929,0
|
|
20241122,123800,52684241,929,929,929,929,0
|
|
20241122,123700,52684241,929,929,929,929,200
|
|
20241122,123600,52498441,929,929,929,929,0
|
|
20241122,123500,52498441,929,929,929,929,0
|
|
20241122,123400,52498441,929,928,929,928,538
|
|
20241122,123300,51999092,923,923,923,923,100
|
|
20241122,123200,51906792,923,923,923,923,0
|
|
20241122,123100,51906792,923,923,923,923,0
|
|
20241122,123000,51906792,923,923,923,923,0
|
|
20241122,122900,51906792,923,923,923,923,0
|
|
20241122,122800,51906792,923,923,923,923,0
|
|
20241122,122700,51906792,923,923,923,923,328
|
|
20241122,122600,51604048,929,929,929,929,0
|
|
20241122,122500,51604048,929,929,929,929,0
|
|
20241122,122400,51604048,929,926,929,926,453
|
|
20241122,122300,51184471,926,926,926,926,3
|
|
20241122,122200,51181693,926,926,926,926,0
|
|
20241122,122100,51181693,926,926,926,926,0
|
|
20241122,122000,51181693,926,926,926,926,10
|
|
20241122,121900,51172433,926,926,926,926,0
|
|
20241122,121800,51172433,926,926,926,926,222
|
|
20241122,121700,50966861,926,926,926,926,0
|
|
20241122,121600,50966861,926,926,926,926,329
|
|
20241122,121500,50662207,926,926,926,926,0
|
|
20241122,121400,50662207,926,926,926,926,0
|
|
20241122,121300,50662207,926,926,926,926,0
|
|
20241122,121200,50662207,926,926,926,926,0
|
|
20241122,121100,50662207,926,926,926,926,0
|
|
20241122,121000,50662207,926,926,926,926,15
|
|
20241122,120900,50648317,926,926,926,926,0
|
|
20241122,120800,50648317,926,926,926,926,100
|
|
20241122,120700,50555717,926,926,926,926,0
|
|
20241122,120600,50555717,926,926,926,926,0
|
|
20241122,120500,50555717,926,926,926,926,0
|
|
20241122,120400,50555717,926,926,926,926,50
|
|
20241122,120300,50509417,926,926,926,926,0
|
|
20241122,120200,50509417,926,926,926,926,0
|
|
20241122,120100,50509417,926,926,926,926,0
|
|
20241122,120000,50509417,926,926,926,926,0
|
|
20241122,115900,50509417,926,926,926,926,50
|
|
20241122,115800,50463117,926,926,926,926,0
|
|
20241122,115700,50463117,926,926,926,926,0
|
|
20241122,115600,50463117,926,926,926,926,0
|
|
20241122,115500,50463117,926,926,926,926,30
|
|
20241122,115400,50435337,926,926,926,926,100
|
|
20241122,115300,50342737,925,924,925,918,2648
|
|
20241122,115200,47905341,924,926,926,924,70
|
|
20241122,115100,47840641,926,926,926,924,1303
|
|
20241122,115000,46636286,926,931,931,926,238
|
|
20241122,114900,46415708,931,931,931,931,0
|
|
20241122,114800,46415708,931,931,931,931,0
|
|
20241122,114700,46415708,931,931,931,931,18
|
|
20241122,114600,46398950,931,931,931,931,2
|
|
20241122,114500,46397088,931,931,931,931,10
|
|
20241122,114400,46387778,931,931,931,931,10
|
|
20241122,114300,46378468,930,930,930,930,0
|
|
20241122,114200,46378468,930,930,930,930,1
|
|
20241122,114100,46377538,930,931,931,930,9
|
|
20241122,114000,46369161,931,931,931,931,0
|
|
20241122,113900,46369161,931,931,931,931,0
|
|
20241122,113800,46369161,931,931,931,931,0
|
|
20241122,113700,46369161,931,931,931,931,0
|
|
20241122,113600,46369161,931,931,931,931,156
|
|
20241122,113500,46223925,931,931,931,931,0
|
|
20241122,113400,46223925,931,931,931,931,0
|
|
20241122,113300,46223925,931,931,931,931,0
|
|
20241122,113200,46223925,931,931,931,931,201
|
|
20241122,113100,46036794,925,925,925,925,0
|
|
20241122,113000,46036794,925,926,926,925,1570
|
|
20241122,112900,44584020,931,928,931,927,98
|
|
20241122,112800,44493153,929,929,929,929,0
|
|
20241122,112700,44493153,929,931,931,929,58
|
|
20241122,112600,44439216,932,932,932,932,0
|
|
20241122,112500,44439216,932,932,932,932,8
|
|
20241122,112400,44431760,933,933,933,933,0
|
|
20241122,112300,44431760,933,932,933,932,906
|
|
20241122,112200,43586485,932,932,932,932,0
|
|
20241122,112100,43586485,932,931,932,931,12
|
|
20241122,112000,43575303,932,932,932,932,445
|
|
20241122,111900,43160563,932,932,932,932,0
|
|
20241122,111800,43160563,932,932,932,932,0
|
|
20241122,111700,43160563,932,932,932,932,0
|
|
20241122,111600,43160563,932,931,932,931,230
|
|
20241122,111500,42946218,931,931,931,931,0
|
|
20241122,111400,42946218,931,931,931,931,0
|
|
20241122,111300,42946218,931,931,931,931,108
|
|
20241122,111200,42845670,931,931,931,931,0
|
|
20241122,111100,42845670,931,931,931,931,0
|
|
20241122,111000,42845670,931,931,931,931,0
|
|
20241122,110900,42845670,931,931,931,931,0
|
|
20241122,110800,42845670,931,931,931,931,0
|
|
20241122,110700,42845670,931,931,931,931,0
|
|
20241122,110600,42845670,931,931,931,931,4
|
|
20241122,110500,42841946,932,932,932,932,1
|
|
20241122,110400,42841014,932,932,932,932,0
|
|
20241122,110300,42841014,932,932,932,932,0
|
|
20241122,110200,42841014,932,932,932,932,2
|
|
20241122,110100,42839150,932,932,932,932,0
|
|
20241122,110000,42839150,932,932,932,932,1
|
|
20241122,105900,42838218,932,932,932,932,3
|
|
20241122,105800,42835422,932,932,932,932,40
|
|
20241122,105700,42798142,932,932,932,932,0
|
|
20241122,105600,42798142,932,931,932,931,876
|
|
20241122,105500,41982086,931,930,931,930,180
|
|
20241122,105400,41814536,931,931,931,931,0
|
|
20241122,105300,41814536,931,931,931,931,60
|
|
20241122,105200,41758676,931,931,931,931,20
|
|
20241122,105100,41740056,931,931,931,931,0
|
|
20241122,105000,41740056,931,931,931,931,0
|
|
20241122,104900,41740056,931,931,931,931,1
|
|
20241122,104800,41739125,931,931,931,931,0
|
|
20241122,104700,41739125,931,931,931,931,0
|
|
20241122,104600,41739125,931,928,931,928,949
|
|
20241122,104500,40858450,928,928,928,928,12
|
|
20241122,104400,40847314,925,925,925,925,0
|
|
20241122,104300,40847314,925,925,925,925,0
|
|
20241122,104200,40847314,925,926,926,925,530
|
|
20241122,104100,40357049,928,928,928,928,32
|
|
20241122,104000,40327353,928,928,928,928,28
|
|
20241122,103900,40301369,928,928,928,928,1
|
|
20241122,103800,40300441,927,927,927,927,20
|
|
20241122,103700,40281901,926,927,927,926,200
|
|
20241122,103600,40096601,928,928,928,928,0
|
|
20241122,103500,40096601,928,928,928,928,100
|
|
20241122,103400,40003801,931,931,931,931,0
|
|
20241122,103300,40003801,931,931,931,931,202
|
|
20241122,103200,39815739,925,933,933,925,1500
|
|
20241122,103100,38423054,946,946,946,946,34
|
|
20241122,103000,38390890,946,946,946,946,5
|
|
20241122,102900,38386160,946,946,946,946,0
|
|
20241122,102800,38386160,946,947,947,946,535
|
|
20241122,102700,37879530,947,944,947,944,101
|
|
20241122,102600,37784183,944,944,944,944,5
|
|
20241122,102500,37779463,943,943,943,942,201
|
|
20241122,102400,37589921,929,937,949,929,13496
|
|
20241122,102300,24954008,911,911,911,911,0
|
|
20241122,102200,24954008,911,963,963,911,8382
|
|
20241122,102100,16987484,965,963,965,963,932
|
|
20241122,102000,16088112,963,963,963,963,0
|
|
20241122,101900,16088112,963,963,963,963,0
|
|
20241122,101800,16088112,963,978,979,963,1024
|
|
20241122,101700,15092807,977,977,977,977,0
|
|
20241122,101600,15092807,977,977,977,977,373
|
|
20241122,101500,14728386,978,978,978,978,0
|
|
20241122,101400,14728386,978,978,978,978,1
|
|
20241122,101300,14727408,963,963,963,963,0
|
|
20241122,101200,14727408,963,963,963,963,0
|
|
20241122,101100,14727408,963,963,963,963,200
|
|
20241122,101000,14534808,960,965,965,960,193
|
|
20241122,100900,14349413,981,981,981,981,1
|
|
20241122,100800,14348432,965,965,965,965,0
|
|
20241122,100700,14348432,965,965,965,965,34
|
|
20241122,100600,14315622,981,981,981,981,0
|
|
20241122,100500,14315622,981,981,981,981,0
|
|
20241122,100400,14315622,981,966,981,966,176
|
|
20241122,100300,14145591,982,982,982,982,24
|
|
20241122,100200,14122023,982,982,982,982,100
|
|
20241122,100100,14023823,982,982,982,982,0
|
|
20241122,100000,14023823,982,982,982,982,249
|
|
20241122,095900,13779305,980,980,980,980,995
|
|
20241122,095800,12804205,980,980,980,980,0
|
|
20241122,095700,12804205,980,979,980,979,261
|
|
20241122,095600,12548681,979,979,979,979,0
|
|
20241122,095500,12548681,979,979,979,979,0
|
|
20241122,095400,12548681,979,979,979,979,0
|
|
20241122,095300,12548681,979,979,979,979,0
|
|
20241122,095200,12548681,979,979,979,978,556
|
|
20241122,095100,12004911,978,978,978,978,446
|
|
20241122,095000,11568723,978,978,978,978,0
|
|
20241122,094900,11568723,978,978,978,978,0
|
|
20241122,094800,11568723,978,978,978,978,0
|
|
20241122,094700,11568723,978,978,978,978,0
|
|
20241122,094600,11568723,978,978,978,978,1
|
|
20241122,094500,11567745,978,978,978,978,4
|
|
20241122,094400,11563833,978,978,978,978,1
|
|
20241122,094300,11562855,978,965,978,965,120
|
|
20241122,094200,11447042,978,976,978,976,5
|
|
20241122,094100,11442157,965,965,965,965,10
|
|
20241122,094000,11432507,967,969,969,967,1153
|
|
20241122,093900,10317126,969,973,973,969,277
|
|
20241122,093800,10048649,983,983,983,983,0
|
|
20241122,093700,10048649,983,983,983,983,0
|
|
20241122,093600,10048649,983,983,983,983,0
|
|
20241122,093500,10048649,983,983,983,983,0
|
|
20241122,093400,10048649,983,983,983,983,0
|
|
20241122,093300,10048649,983,983,983,983,0
|
|
20241122,093200,10048649,983,983,983,983,0
|
|
20241122,093100,10048649,983,983,983,983,0
|
|
20241122,093000,10048649,983,983,983,983,130
|
|
20241122,092900,9920859,983,983,983,983,0
|
|
20241122,092800,9920859,983,983,983,983,0
|
|
20241122,092700,9920859,983,983,983,983,0
|
|
20241122,092600,9920859,983,983,983,983,0
|
|
20241122,092500,9920859,983,983,983,983,1
|
|
20241122,092400,9919876,983,983,983,983,302
|
|
20241122,092300,9623010,983,983,983,983,5
|
|
20241122,092200,9618095,983,983,983,983,0
|
|
20241122,092100,9618095,983,983,983,983,0
|
|
20241122,092000,9618095,983,983,983,983,0
|
|
20241122,091900,9618095,983,983,983,983,0
|
|
20241122,091800,9618095,983,983,983,983,0
|
|
20241122,091700,9618095,983,983,983,983,1000
|
|
20241122,091600,8635095,983,983,983,983,0
|
|
20241122,091500,8635095,983,983,983,983,0
|
|
20241122,091400,8635095,983,980,983,980,11
|
|
20241122,091300,8624297,970,971,971,970,413
|
|
20241122,091200,8223587,983,983,983,983,24
|
|
20241122,091100,8199995,984,984,984,984,1
|
|
20241122,091000,8199011,970,970,970,970,0
|
|
20241122,090900,8199011,970,977,977,970,1846
|
|
20241122,090800,6402098,976,981,981,976,1000
|
|
20241122,090700,5423692,986,986,986,986,0
|
|
20241122,090600,5423692,986,986,986,986,2
|
|
20241122,090500,5421720,981,981,981,981,1
|
|
20241122,090400,5420739,981,981,981,981,0
|
|
20241122,090300,5420739,981,981,981,981,4
|
|
20241122,090200,5416815,987,984,987,984,29
|
|
20241122,090100,5388270,974,965,974,965,2807
|
|
20241122,090000,2675945,965,965,965,965,2773
|