657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195400,129977165,740,740,740,740,3508
|
|
20241122,195300,129977165,740,740,740,740,0
|
|
20241122,195200,129977165,740,740,740,740,0
|
|
20241122,195100,129977165,740,740,740,740,0
|
|
20241122,195000,129977165,740,740,740,740,0
|
|
20241122,194900,129977165,740,740,740,740,0
|
|
20241122,194800,129977165,740,740,740,740,0
|
|
20241122,194700,129977165,740,740,740,740,0
|
|
20241122,194600,129977165,740,740,740,740,0
|
|
20241122,194500,129977165,740,740,740,740,0
|
|
20241122,194400,129977165,740,740,740,740,0
|
|
20241122,194300,129977165,740,740,740,740,0
|
|
20241122,194200,129977165,740,740,740,740,0
|
|
20241122,194100,129977165,740,740,740,740,0
|
|
20241122,194000,129977165,740,740,740,740,0
|
|
20241122,193900,129977165,740,740,740,740,0
|
|
20241122,193800,129977165,740,740,740,740,0
|
|
20241122,193700,129977165,740,740,740,740,0
|
|
20241122,193600,129977165,740,740,740,740,0
|
|
20241122,193500,129977165,740,740,740,740,0
|
|
20241122,193400,129977165,740,740,740,740,0
|
|
20241122,193300,129977165,740,740,740,740,0
|
|
20241122,193200,129977165,740,740,740,740,0
|
|
20241122,193100,129977165,740,740,740,740,0
|
|
20241122,193000,129977165,740,740,740,740,0
|
|
20241122,192900,129977165,740,740,740,740,0
|
|
20241122,192800,129977165,740,740,740,740,0
|
|
20241122,192700,129977165,740,740,740,740,0
|
|
20241122,192600,129977165,740,740,740,740,0
|
|
20241122,192500,129977165,740,740,740,740,0
|
|
20241122,192400,129977165,740,740,740,740,3508
|
|
20241122,192300,129977165,740,740,740,740,0
|
|
20241122,192200,129977165,740,740,740,740,0
|
|
20241122,192100,129977165,740,740,740,740,0
|
|
20241122,192000,129977165,740,740,740,740,0
|
|
20241122,191900,129977165,740,740,740,740,0
|
|
20241122,191800,129977165,740,740,740,740,0
|
|
20241122,191700,129977165,740,740,740,740,0
|
|
20241122,191600,129977165,740,740,740,740,0
|
|
20241122,191500,129977165,740,740,740,740,0
|
|
20241122,191400,129977165,740,740,740,740,0
|
|
20241122,191300,129977165,740,740,740,740,0
|
|
20241122,191200,129977165,740,740,740,740,0
|
|
20241122,191100,129977165,740,740,740,740,0
|
|
20241122,191000,129977165,740,740,740,740,0
|
|
20241122,190900,129977165,740,740,740,740,0
|
|
20241122,190800,129977165,740,740,740,740,0
|
|
20241122,190700,129977165,740,740,740,740,0
|
|
20241122,190600,129977165,740,740,740,740,0
|
|
20241122,190500,129977165,740,740,740,740,0
|
|
20241122,190400,129977165,740,740,740,740,0
|
|
20241122,190300,129977165,740,740,740,740,0
|
|
20241122,190200,129977165,740,740,740,740,0
|
|
20241122,190100,129977165,740,740,740,740,0
|
|
20241122,190000,129977165,740,740,740,740,0
|
|
20241122,185900,129977165,740,740,740,740,0
|
|
20241122,185800,129977165,740,740,740,740,0
|
|
20241122,185700,129977165,740,740,740,740,0
|
|
20241122,185600,129977165,740,740,740,740,0
|
|
20241122,185500,129977165,740,740,740,740,0
|
|
20241122,185400,129977165,740,740,740,740,3508
|
|
20241122,185300,129977165,740,740,740,740,0
|
|
20241122,185200,129977165,740,740,740,740,0
|
|
20241122,185100,129977165,740,740,740,740,0
|
|
20241122,185000,129977165,740,740,740,740,0
|
|
20241122,184900,129977165,740,740,740,740,0
|
|
20241122,184800,129977165,740,740,740,740,0
|
|
20241122,184700,129977165,740,740,740,740,0
|
|
20241122,184600,129977165,740,740,740,740,0
|
|
20241122,184500,129977165,740,740,740,740,0
|
|
20241122,184400,129977165,740,740,740,740,0
|
|
20241122,184300,129977165,740,740,740,740,0
|
|
20241122,184200,129977165,740,740,740,740,0
|
|
20241122,184100,129977165,740,740,740,740,0
|
|
20241122,184000,129977165,740,740,740,740,0
|
|
20241122,183900,129977165,740,740,740,740,0
|
|
20241122,183800,129977165,740,740,740,740,0
|
|
20241122,183700,129977165,740,740,740,740,0
|
|
20241122,183600,129977165,740,740,740,740,0
|
|
20241122,183500,129977165,740,740,740,740,0
|
|
20241122,183400,129977165,740,740,740,740,0
|
|
20241122,183300,129977165,740,740,740,740,0
|
|
20241122,183200,129977165,740,740,740,740,0
|
|
20241122,183100,129977165,740,740,740,740,0
|
|
20241122,183000,129977165,740,740,740,740,0
|
|
20241122,182900,129977165,740,740,740,740,0
|
|
20241122,182800,129977165,740,740,740,740,0
|
|
20241122,182700,129977165,740,740,740,740,0
|
|
20241122,182600,129977165,740,740,740,740,0
|
|
20241122,182500,129977165,740,740,740,740,0
|
|
20241122,182400,129977165,740,740,740,740,3508
|
|
20241122,182300,129977165,740,740,740,740,0
|
|
20241122,182200,129977165,740,740,740,740,0
|
|
20241122,182100,129977165,740,740,740,740,0
|
|
20241122,182000,129977165,740,740,740,740,0
|
|
20241122,181900,129977165,740,740,740,740,0
|
|
20241122,181800,129977165,740,740,740,740,0
|
|
20241122,181700,129977165,740,740,740,740,0
|
|
20241122,181600,129977165,740,740,740,740,0
|
|
20241122,181500,129977165,740,740,740,740,0
|
|
20241122,181400,129977165,740,740,740,740,0
|
|
20241122,181300,129977165,740,740,740,740,0
|
|
20241122,181200,129977165,740,740,740,740,0
|
|
20241122,181100,129977165,740,740,740,740,0
|
|
20241122,181000,129977165,740,740,740,740,0
|
|
20241122,180900,129977165,740,740,740,740,0
|
|
20241122,180800,129977165,740,740,740,740,0
|
|
20241122,180700,129977165,740,740,740,740,0
|
|
20241122,180600,129977165,740,740,740,740,0
|
|
20241122,180500,129977165,740,740,740,740,0
|
|
20241122,180400,129977165,740,740,740,740,0
|
|
20241122,180300,129977165,740,740,740,740,0
|
|
20241122,180200,129977165,740,740,740,740,0
|
|
20241122,180100,129977165,740,740,740,740,0
|
|
20241122,180000,129977165,740,740,740,740,0
|
|
20241122,175900,129977165,740,740,740,740,0
|
|
20241122,175800,129977165,740,740,740,740,0
|
|
20241122,175700,129977165,740,740,740,740,0
|
|
20241122,175600,129977165,740,740,740,740,0
|
|
20241122,175500,129977165,740,740,740,740,0
|
|
20241122,175400,129977165,740,740,740,740,3508
|
|
20241122,175300,129977165,740,740,740,740,0
|
|
20241122,175200,129977165,740,740,740,740,0
|
|
20241122,175100,129977165,740,740,740,740,0
|
|
20241122,175000,129977165,740,740,740,740,0
|
|
20241122,174900,129977165,740,740,740,740,0
|
|
20241122,174800,129977165,740,740,740,740,0
|
|
20241122,174700,129977165,740,740,740,740,0
|
|
20241122,174600,129977165,740,740,740,740,0
|
|
20241122,174500,129977165,740,740,740,740,0
|
|
20241122,174400,129977165,740,740,740,740,0
|
|
20241122,174300,129977165,740,740,740,740,0
|
|
20241122,174200,129977165,740,740,740,740,0
|
|
20241122,174100,129977165,740,740,740,740,0
|
|
20241122,174000,129977165,740,740,740,740,0
|
|
20241122,173900,129977165,740,740,740,740,0
|
|
20241122,173800,129977165,740,740,740,740,0
|
|
20241122,173700,129977165,740,740,740,740,0
|
|
20241122,173600,129977165,740,740,740,740,0
|
|
20241122,173500,129977165,740,740,740,740,0
|
|
20241122,173400,129977165,740,740,740,740,0
|
|
20241122,173300,129977165,740,740,740,740,0
|
|
20241122,173200,129977165,740,740,740,740,0
|
|
20241122,173100,129977165,740,740,740,740,0
|
|
20241122,173000,129977165,740,740,740,740,0
|
|
20241122,172900,129977165,740,740,740,740,0
|
|
20241122,172800,129977165,740,740,740,740,0
|
|
20241122,172700,129977165,740,740,740,740,0
|
|
20241122,172600,129977165,740,740,740,740,0
|
|
20241122,172500,129977165,740,740,740,740,0
|
|
20241122,172400,129977165,740,740,740,740,3508
|
|
20241122,172300,129977165,740,740,740,740,0
|
|
20241122,172200,129977165,740,740,740,740,0
|
|
20241122,172100,129977165,740,740,740,740,0
|
|
20241122,172000,129977165,740,740,740,740,0
|
|
20241122,171900,129977165,740,740,740,740,0
|
|
20241122,171800,129977165,740,740,740,740,0
|
|
20241122,171700,129977165,740,740,740,740,0
|
|
20241122,171600,129977165,740,740,740,740,0
|
|
20241122,171500,129977165,740,740,740,740,0
|
|
20241122,171400,129977165,740,740,740,740,0
|
|
20241122,171300,129977165,740,740,740,740,0
|
|
20241122,171200,129977165,740,740,740,740,0
|
|
20241122,171100,129977165,740,740,740,740,0
|
|
20241122,171000,129977165,740,740,740,740,0
|
|
20241122,170900,129977165,740,740,740,740,0
|
|
20241122,170800,129977165,740,740,740,740,0
|
|
20241122,170700,129977165,740,740,740,740,0
|
|
20241122,170600,129977165,740,740,740,740,0
|
|
20241122,170500,129977165,740,740,740,740,0
|
|
20241122,170400,129977165,740,740,740,740,0
|
|
20241122,170300,129977165,740,740,740,740,0
|
|
20241122,170200,129977165,740,740,740,740,0
|
|
20241122,170100,129977165,740,740,740,740,0
|
|
20241122,170000,129977165,740,740,740,740,0
|
|
20241122,165900,129977165,740,740,740,740,0
|
|
20241122,165800,129977165,740,740,740,740,0
|
|
20241122,165700,129977165,740,740,740,740,0
|
|
20241122,165600,129977165,740,740,740,740,0
|
|
20241122,165500,129977165,740,740,740,740,0
|
|
20241122,165400,129977165,740,740,740,740,3508
|
|
20241122,165300,129977165,740,740,740,740,0
|
|
20241122,165200,129977165,740,740,740,740,0
|
|
20241122,165100,129977165,740,740,740,740,0
|
|
20241122,165000,129977165,740,740,740,740,0
|
|
20241122,164900,129977165,740,740,740,740,0
|
|
20241122,164800,129977165,740,740,740,740,0
|
|
20241122,164700,129977165,740,740,740,740,0
|
|
20241122,164600,129977165,740,740,740,740,0
|
|
20241122,164500,129977165,740,740,740,740,0
|
|
20241122,164400,129977165,740,740,740,740,0
|
|
20241122,164300,129977165,740,740,740,740,0
|
|
20241122,164200,129977165,740,740,740,740,0
|
|
20241122,164100,129977165,740,740,740,740,0
|
|
20241122,164000,129977165,740,740,740,740,0
|
|
20241122,163900,129977165,740,740,740,740,0
|
|
20241122,163800,129977165,740,740,740,740,0
|
|
20241122,163700,129977165,740,740,740,740,0
|
|
20241122,163600,129977165,740,740,740,740,0
|
|
20241122,163500,129977165,740,740,740,740,0
|
|
20241122,163400,129977165,740,740,740,740,0
|
|
20241122,163300,129977165,740,740,740,740,0
|
|
20241122,163200,129977165,740,740,740,740,0
|
|
20241122,163100,129977165,740,740,740,740,0
|
|
20241122,163000,129977165,740,740,740,740,0
|
|
20241122,162900,129977165,740,740,740,740,0
|
|
20241122,162800,129977165,740,740,740,740,0
|
|
20241122,162700,129977165,740,740,740,740,0
|
|
20241122,162600,129977165,740,740,740,740,0
|
|
20241122,162500,129977165,740,740,740,740,0
|
|
20241122,162400,129977165,740,740,740,740,3508
|
|
20241122,162300,129977165,740,740,740,740,0
|
|
20241122,162200,129977165,740,740,740,740,0
|
|
20241122,162100,129977165,740,740,740,740,0
|
|
20241122,162000,129977165,740,740,740,740,0
|
|
20241122,161900,129977165,740,740,740,740,0
|
|
20241122,161800,129977165,740,740,740,740,0
|
|
20241122,161700,129977165,740,740,740,740,0
|
|
20241122,161600,129977165,740,740,740,740,0
|
|
20241122,161500,129977165,740,740,740,740,0
|
|
20241122,161400,129977165,740,740,740,740,0
|
|
20241122,161300,129977165,740,740,740,740,0
|
|
20241122,161200,129977165,740,740,740,740,0
|
|
20241122,161100,129977165,740,740,740,740,0
|
|
20241122,161000,129977165,740,740,740,740,0
|
|
20241122,160900,129977165,740,740,740,740,0
|
|
20241122,160800,129977165,740,740,740,740,0
|
|
20241122,160700,129977165,740,740,740,740,0
|
|
20241122,160600,129977165,740,740,740,740,0
|
|
20241122,160500,129977165,740,740,740,740,0
|
|
20241122,160400,129977165,740,740,740,740,0
|
|
20241122,160300,129977165,740,740,740,740,0
|
|
20241122,160200,129977165,740,740,740,740,0
|
|
20241122,160100,129977165,740,740,740,740,0
|
|
20241122,160000,129977165,740,740,740,740,0
|
|
20241122,155900,129977165,740,740,740,740,0
|
|
20241122,155800,129977165,740,740,740,740,0
|
|
20241122,155700,129977165,740,740,740,740,0
|
|
20241122,155600,129977165,740,740,740,740,0
|
|
20241122,155500,129977165,740,740,740,740,0
|
|
20241122,155400,129977165,740,740,740,740,3508
|
|
20241122,155300,129977165,740,740,740,740,0
|
|
20241122,155200,129977165,740,740,740,740,0
|
|
20241122,155100,129977165,740,740,740,740,0
|
|
20241122,155000,129977165,740,740,740,740,0
|
|
20241122,154900,129977165,740,740,740,740,0
|
|
20241122,154800,129977165,740,740,740,740,0
|
|
20241122,154700,129977165,740,740,740,740,0
|
|
20241122,154600,129977165,740,740,740,740,0
|
|
20241122,154500,129977165,740,740,740,740,0
|
|
20241122,154400,129977165,740,740,740,740,0
|
|
20241122,154300,129977165,740,740,740,740,0
|
|
20241122,154200,129977165,740,740,740,740,0
|
|
20241122,154100,129977165,740,740,740,740,0
|
|
20241122,154000,129977165,740,740,740,740,0
|
|
20241122,153900,129977165,740,740,740,740,0
|
|
20241122,153800,129977165,740,740,740,740,0
|
|
20241122,153700,129977165,740,740,740,740,0
|
|
20241122,153600,129977165,740,740,740,740,0
|
|
20241122,153500,129977165,740,740,740,740,0
|
|
20241122,153400,129977165,740,740,740,740,0
|
|
20241122,153300,129977165,740,740,740,740,0
|
|
20241122,153200,129977165,740,740,740,740,0
|
|
20241122,153100,129977165,740,740,740,740,0
|
|
20241122,153000,129977165,740,740,740,740,3508
|
|
20241122,152900,127381245,742,742,742,742,0
|
|
20241122,152800,127381245,742,742,742,742,0
|
|
20241122,152700,127381245,742,742,742,742,0
|
|
20241122,152600,127381245,742,742,742,742,0
|
|
20241122,152500,127381245,742,742,742,742,0
|
|
20241122,152400,127381245,742,742,742,742,0
|
|
20241122,152300,127381245,742,742,742,742,0
|
|
20241122,152200,127381245,742,742,742,742,0
|
|
20241122,152100,127381245,742,742,742,742,0
|
|
20241122,152000,127381245,742,742,742,742,0
|
|
20241122,151900,127381245,742,742,742,742,2320
|
|
20241122,151800,125659805,743,743,743,743,0
|
|
20241122,151700,125659805,743,743,743,743,11
|
|
20241122,151600,125651632,742,743,743,742,71
|
|
20241122,151500,125598880,743,743,743,743,0
|
|
20241122,151400,125598880,743,743,743,743,0
|
|
20241122,151300,125598880,743,743,743,743,0
|
|
20241122,151200,125598880,743,743,743,743,0
|
|
20241122,151100,125598880,743,743,743,743,0
|
|
20241122,151000,125598880,743,743,743,743,0
|
|
20241122,150900,125598880,743,743,743,743,0
|
|
20241122,150800,125598880,743,743,743,743,153
|
|
20241122,150700,125485201,744,744,744,744,0
|
|
20241122,150600,125485201,744,744,744,744,0
|
|
20241122,150500,125485201,744,744,744,744,0
|
|
20241122,150400,125485201,744,744,744,744,0
|
|
20241122,150300,125485201,744,743,744,742,304
|
|
20241122,150200,125259624,744,744,744,744,0
|
|
20241122,150100,125259624,744,743,744,743,6
|
|
20241122,150000,125255165,742,742,742,742,1
|
|
20241122,145900,125254423,743,743,744,741,1007
|
|
20241122,145800,124507347,743,743,743,743,0
|
|
20241122,145700,124507347,743,743,743,743,1114
|
|
20241122,145600,123679645,744,744,744,744,0
|
|
20241122,145500,123679645,744,744,744,744,0
|
|
20241122,145400,123679645,744,744,745,744,9
|
|
20241122,145300,123672946,745,744,745,744,2
|
|
20241122,145200,123671457,744,744,745,744,50
|
|
20241122,145100,123634253,744,744,744,744,999
|
|
20241122,145000,122890997,744,744,744,744,9
|
|
20241122,144900,122884301,745,745,745,745,15
|
|
20241122,144800,122873126,744,744,744,744,0
|
|
20241122,144700,122873126,744,745,745,744,201
|
|
20241122,144600,122723581,744,745,745,744,1471
|
|
20241122,144500,121629057,745,745,745,745,0
|
|
20241122,144400,121629057,745,745,745,745,0
|
|
20241122,144300,121629057,745,745,745,745,0
|
|
20241122,144200,121629057,745,745,745,745,5
|
|
20241122,144100,121625332,745,745,745,745,1
|
|
20241122,144000,121624587,746,744,746,744,626
|
|
20241122,143900,121158817,745,745,745,745,0
|
|
20241122,143800,121158817,745,745,745,745,1
|
|
20241122,143700,121158072,745,745,745,745,0
|
|
20241122,143600,121158072,745,745,745,745,4
|
|
20241122,143500,121155092,745,745,745,745,133
|
|
20241122,143400,121056007,746,746,746,746,0
|
|
20241122,143300,121056007,746,746,746,746,0
|
|
20241122,143200,121056007,746,746,746,746,0
|
|
20241122,143100,121056007,746,746,746,746,0
|
|
20241122,143000,121056007,746,746,746,746,0
|
|
20241122,142900,121056007,746,746,746,746,125
|
|
20241122,142800,120962757,746,746,746,746,5
|
|
20241122,142700,120959027,746,746,746,746,0
|
|
20241122,142600,120959027,746,746,746,746,57
|
|
20241122,142500,120916505,746,746,746,746,24
|
|
20241122,142400,120898601,745,745,746,745,15
|
|
20241122,142300,120887415,746,746,746,746,0
|
|
20241122,142200,120887415,746,745,746,745,3
|
|
20241122,142100,120885178,746,746,746,746,0
|
|
20241122,142000,120885178,746,746,746,746,0
|
|
20241122,141900,120885178,746,746,746,744,208
|
|
20241122,141800,120730414,745,746,746,745,2
|
|
20241122,141700,120728923,745,745,745,745,0
|
|
20241122,141600,120728923,745,745,745,745,0
|
|
20241122,141500,120728923,745,745,745,745,9
|
|
20241122,141400,120722218,745,746,746,744,2533
|
|
20241122,141300,118837299,745,745,745,745,0
|
|
20241122,141200,118837299,745,745,745,745,10
|
|
20241122,141100,118829849,745,746,747,745,730
|
|
20241122,141000,118285894,747,747,747,747,0
|
|
20241122,140900,118285894,747,747,747,747,0
|
|
20241122,140800,118285894,747,747,747,747,0
|
|
20241122,140700,118285894,747,746,747,746,329
|
|
20241122,140600,118040455,746,746,746,746,638
|
|
20241122,140500,117564507,746,746,746,746,100
|
|
20241122,140400,117489907,746,746,746,746,130
|
|
20241122,140300,117392927,747,747,747,747,0
|
|
20241122,140200,117392927,747,747,747,747,0
|
|
20241122,140100,117392927,747,746,747,746,33
|
|
20241122,140000,117368304,746,746,746,746,0
|
|
20241122,135900,117368304,746,745,746,745,248
|
|
20241122,135800,117183525,745,745,745,745,0
|
|
20241122,135700,117183525,745,745,745,745,121
|
|
20241122,135600,117093380,746,746,746,746,0
|
|
20241122,135500,117093380,746,745,746,744,3293
|
|
20241122,135400,114643010,746,749,749,746,7402
|
|
20241122,135300,109114686,750,750,750,750,0
|
|
20241122,135200,109114686,750,750,750,750,0
|
|
20241122,135100,109114686,750,750,750,750,0
|
|
20241122,135000,109114686,750,750,750,750,0
|
|
20241122,134900,109114686,750,750,750,750,0
|
|
20241122,134800,109114686,750,750,750,750,0
|
|
20241122,134700,109114686,750,750,750,750,0
|
|
20241122,134600,109114686,750,750,750,750,0
|
|
20241122,134500,109114686,750,750,750,750,0
|
|
20241122,134400,109114686,750,750,750,750,18
|
|
20241122,134300,109101186,750,750,750,750,0
|
|
20241122,134200,109101186,750,750,750,750,0
|
|
20241122,134100,109101186,750,750,750,750,0
|
|
20241122,134000,109101186,750,750,750,750,0
|
|
20241122,133900,109101186,750,750,750,750,0
|
|
20241122,133800,109101186,750,750,750,750,0
|
|
20241122,133700,109101186,750,750,750,750,1
|
|
20241122,133600,109100436,750,750,750,750,0
|
|
20241122,133500,109100436,750,750,750,749,28
|
|
20241122,133400,109079444,751,750,751,750,3
|
|
20241122,133300,109077192,750,751,751,749,12
|
|
20241122,133200,109068190,751,748,751,748,14
|
|
20241122,133100,109057708,749,749,749,749,1
|
|
20241122,133000,109056959,751,751,751,751,0
|
|
20241122,132900,109056959,751,751,751,751,0
|
|
20241122,132800,109056959,751,751,751,751,0
|
|
20241122,132700,109056959,751,749,751,749,157
|
|
20241122,132600,108939270,751,751,751,751,0
|
|
20241122,132500,108939270,751,751,751,751,0
|
|
20241122,132400,108939270,751,751,751,751,0
|
|
20241122,132300,108939270,751,751,751,751,0
|
|
20241122,132200,108939270,751,751,751,751,0
|
|
20241122,132100,108939270,751,751,751,750,9
|
|
20241122,132000,108932515,751,751,751,751,27
|
|
20241122,131900,108912238,751,751,751,751,0
|
|
20241122,131800,108912238,751,751,751,751,17
|
|
20241122,131700,108899471,751,751,751,751,0
|
|
20241122,131600,108899471,751,751,751,751,1
|
|
20241122,131500,108898720,751,751,751,750,90
|
|
20241122,131400,108831153,751,751,751,750,20
|
|
20241122,131300,108816136,751,748,751,747,1658
|
|
20241122,131200,107574623,748,748,748,748,0
|
|
20241122,131100,107574623,748,748,748,748,0
|
|
20241122,131000,107574623,748,748,748,748,0
|
|
20241122,130900,107574623,748,749,749,748,638
|
|
20241122,130800,107096787,749,749,749,749,400
|
|
20241122,130700,106797187,749,749,749,749,1
|
|
20241122,130600,106796438,750,750,750,750,0
|
|
20241122,130500,106796438,750,750,750,750,33
|
|
20241122,130400,106771688,750,750,750,750,1
|
|
20241122,130300,106770938,749,749,749,749,18
|
|
20241122,130200,106757456,750,750,750,750,0
|
|
20241122,130100,106757456,750,750,750,750,0
|
|
20241122,130000,106757456,750,750,750,750,0
|
|
20241122,125900,106757456,750,750,750,750,0
|
|
20241122,125800,106757456,750,750,750,750,0
|
|
20241122,125700,106757456,750,750,750,750,0
|
|
20241122,125600,106757456,750,750,750,750,0
|
|
20241122,125500,106757456,750,750,750,750,0
|
|
20241122,125400,106757456,750,750,750,750,0
|
|
20241122,125300,106757456,750,750,750,750,0
|
|
20241122,125200,106757456,750,750,750,750,0
|
|
20241122,125100,106757456,750,750,750,750,0
|
|
20241122,125000,106757456,750,750,750,750,0
|
|
20241122,124900,106757456,750,750,750,750,0
|
|
20241122,124800,106757456,750,750,750,750,0
|
|
20241122,124700,106757456,750,750,750,750,200
|
|
20241122,124600,106607456,750,750,750,750,0
|
|
20241122,124500,106607456,750,750,750,750,0
|
|
20241122,124400,106607456,750,750,750,750,0
|
|
20241122,124300,106607456,750,750,750,750,0
|
|
20241122,124200,106607456,750,750,750,750,196
|
|
20241122,124100,106460456,750,750,750,750,0
|
|
20241122,124000,106460456,750,750,750,750,0
|
|
20241122,123900,106460456,750,750,750,750,0
|
|
20241122,123800,106460456,750,750,750,750,2
|
|
20241122,123700,106458956,750,750,750,750,100
|
|
20241122,123600,106383956,750,750,750,750,11
|
|
20241122,123500,106375706,750,750,750,750,65
|
|
20241122,123400,106326956,749,749,749,749,0
|
|
20241122,123300,106326956,749,749,749,749,0
|
|
20241122,123200,106326956,749,749,749,749,0
|
|
20241122,123100,106326956,749,749,749,749,0
|
|
20241122,123000,106326956,749,749,749,749,3
|
|
20241122,122900,106324709,750,750,750,750,4
|
|
20241122,122800,106321709,749,749,749,749,0
|
|
20241122,122700,106321709,749,749,749,749,0
|
|
20241122,122600,106321709,749,749,749,749,0
|
|
20241122,122500,106321709,749,749,749,749,128
|
|
20241122,122400,106225837,750,750,750,750,0
|
|
20241122,122300,106225837,750,750,750,750,0
|
|
20241122,122200,106225837,750,750,750,750,0
|
|
20241122,122100,106225837,750,750,750,750,0
|
|
20241122,122000,106225837,750,750,750,750,17
|
|
20241122,121900,106213087,750,750,750,750,408
|
|
20241122,121800,105907087,750,750,750,750,0
|
|
20241122,121700,105907087,750,749,750,749,19691
|
|
20241122,121600,91158527,751,751,751,751,117
|
|
20241122,121500,91070660,752,752,752,752,0
|
|
20241122,121400,91070660,752,752,752,752,2
|
|
20241122,121300,91069156,752,752,752,752,2
|
|
20241122,121200,91067652,752,751,752,751,118
|
|
20241122,121100,90979033,751,751,751,751,5
|
|
20241122,121000,90975278,751,751,751,751,0
|
|
20241122,120900,90975278,751,750,756,750,6704
|
|
20241122,120800,85941267,750,750,750,750,0
|
|
20241122,120700,85941267,750,750,750,750,0
|
|
20241122,120600,85941267,750,750,750,750,9
|
|
20241122,120500,85934517,749,749,749,749,50
|
|
20241122,120400,85897067,750,750,750,750,0
|
|
20241122,120300,85897067,750,750,750,750,6
|
|
20241122,120200,85892567,750,749,750,749,108
|
|
20241122,120100,85811667,749,749,749,749,1000
|
|
20241122,120000,85062667,750,750,750,750,0
|
|
20241122,115900,85062667,750,750,750,750,0
|
|
20241122,115800,85062667,750,750,750,750,2
|
|
20241122,115700,85061167,750,750,750,749,870
|
|
20241122,115600,84409504,749,749,749,749,1
|
|
20241122,115500,84408755,750,750,750,749,15
|
|
20241122,115400,84397510,749,749,749,749,20
|
|
20241122,115300,84382530,750,750,750,749,46
|
|
20241122,115200,84348031,750,749,750,749,2668
|
|
20241122,115100,82347032,750,749,750,749,11
|
|
20241122,115000,82338784,750,750,750,750,11
|
|
20241122,114900,82330534,750,750,750,750,11
|
|
20241122,114800,82322284,749,749,749,749,0
|
|
20241122,114700,82322284,749,748,750,748,195
|
|
20241122,114600,82176412,750,750,750,750,0
|
|
20241122,114500,82176412,750,749,750,749,40
|
|
20241122,114400,82146416,750,750,750,749,111
|
|
20241122,114300,82063172,750,747,750,747,6217
|
|
20241122,114200,77407542,746,746,746,746,7065
|
|
20241122,114100,72137052,745,745,745,745,0
|
|
20241122,114000,72137052,745,745,745,745,0
|
|
20241122,113900,72137052,745,745,745,745,640
|
|
20241122,113800,71660252,746,746,746,746,0
|
|
20241122,113700,71660252,746,746,746,746,0
|
|
20241122,113600,71660252,746,746,746,746,400
|
|
20241122,113500,71361852,746,746,746,746,0
|
|
20241122,113400,71361852,746,746,746,746,0
|
|
20241122,113300,71361852,746,746,746,745,4
|
|
20241122,113200,71358869,745,745,746,744,46
|
|
20241122,113100,71324597,746,746,746,746,1
|
|
20241122,113000,71323851,745,745,745,745,0
|
|
20241122,112900,71323851,745,745,745,745,0
|
|
20241122,112800,71323851,745,745,745,745,0
|
|
20241122,112700,71323851,745,745,745,745,0
|
|
20241122,112600,71323851,745,745,745,745,0
|
|
20241122,112500,71323851,745,745,746,745,8
|
|
20241122,112400,71317888,746,745,746,745,251
|
|
20241122,112300,71130886,745,745,745,745,0
|
|
20241122,112200,71130886,745,745,745,745,0
|
|
20241122,112100,71130886,745,745,745,745,0
|
|
20241122,112000,71130886,745,745,745,745,1
|
|
20241122,111900,71130141,744,744,744,744,0
|
|
20241122,111800,71130141,744,744,744,744,5
|
|
20241122,111700,71126421,744,744,744,744,8
|
|
20241122,111600,71120469,744,744,744,744,0
|
|
20241122,111500,71120469,744,744,744,744,0
|
|
20241122,111400,71120469,744,744,745,744,8
|
|
20241122,111300,71114513,745,744,745,744,8
|
|
20241122,111200,71108557,743,744,745,743,67
|
|
20241122,111100,71058766,744,744,744,743,41
|
|
20241122,111000,71028299,746,746,746,746,0
|
|
20241122,110900,71028299,746,746,746,746,0
|
|
20241122,110800,71028299,746,745,746,745,3
|
|
20241122,110700,71026062,746,746,746,746,0
|
|
20241122,110600,71026062,746,745,746,743,6
|
|
20241122,110500,71021596,746,746,746,746,0
|
|
20241122,110400,71021596,746,746,746,746,36
|
|
20241122,110300,70994740,746,746,746,746,0
|
|
20241122,110200,70994740,746,746,746,746,0
|
|
20241122,110100,70994740,746,746,746,746,30
|
|
20241122,110000,70972360,746,746,746,746,20
|
|
20241122,105900,70957440,746,746,746,746,0
|
|
20241122,105800,70957440,746,746,746,746,0
|
|
20241122,105700,70957440,746,746,746,746,0
|
|
20241122,105600,70957440,746,746,746,746,0
|
|
20241122,105500,70957440,746,746,746,746,0
|
|
20241122,105400,70957440,746,746,746,746,0
|
|
20241122,105300,70957440,746,746,746,746,0
|
|
20241122,105200,70957440,746,746,746,746,109
|
|
20241122,105100,70876126,746,746,746,745,950
|
|
20241122,105000,70168266,746,744,746,743,988
|
|
20241122,104900,69432537,744,743,745,743,657
|
|
20241122,104800,68944115,743,743,743,743,1001
|
|
20241122,104700,68200372,743,743,743,743,641
|
|
20241122,104600,67724109,743,743,743,743,0
|
|
20241122,104500,67724109,743,743,743,743,405
|
|
20241122,104400,67423194,743,743,743,743,0
|
|
20241122,104300,67423194,743,743,743,743,24
|
|
20241122,104200,67405362,743,743,743,743,0
|
|
20241122,104100,67405362,743,743,743,743,0
|
|
20241122,104000,67405362,743,742,743,742,502
|
|
20241122,103900,67032876,743,743,743,743,0
|
|
20241122,103800,67032876,743,743,743,743,0
|
|
20241122,103700,67032876,743,743,743,743,0
|
|
20241122,103600,67032876,743,743,743,743,10
|
|
20241122,103500,67025446,742,742,742,742,545
|
|
20241122,103400,66621056,741,741,741,741,0
|
|
20241122,103300,66621056,741,743,743,741,21
|
|
20241122,103200,66605473,742,742,742,742,1000
|
|
20241122,103100,65863473,742,742,742,742,187
|
|
20241122,103000,65724719,742,742,742,742,0
|
|
20241122,102900,65724719,742,742,742,742,2
|
|
20241122,102800,65723235,743,743,743,743,0
|
|
20241122,102700,65723235,743,742,743,742,352
|
|
20241122,102600,65462050,743,743,743,743,21
|
|
20241122,102500,65446447,743,743,743,742,901
|
|
20241122,102400,64777894,743,743,743,742,1201
|
|
20241122,102300,63886551,742,742,742,742,1456
|
|
20241122,102200,62806199,742,742,742,742,5
|
|
20241122,102100,62802489,742,742,742,742,5
|
|
20241122,102000,62798779,742,742,742,742,12
|
|
20241122,101900,62789875,742,742,742,742,6
|
|
20241122,101800,62785423,742,742,742,742,5
|
|
20241122,101700,62781713,742,742,742,742,13
|
|
20241122,101600,62772067,743,742,743,742,9
|
|
20241122,101500,62765388,742,742,742,742,13
|
|
20241122,101400,62755742,742,741,742,741,9
|
|
20241122,101300,62749065,741,740,741,740,1118
|
|
20241122,101200,61920628,739,739,739,739,0
|
|
20241122,101100,61920628,739,739,739,739,0
|
|
20241122,101000,61920628,739,739,739,739,0
|
|
20241122,100900,61920628,739,740,740,739,6144
|
|
20241122,100800,57374071,738,738,738,738,1806
|
|
20241122,100700,56041243,739,742,742,739,31053
|
|
20241122,100600,33056697,744,742,744,742,101
|
|
20241122,100500,32981753,742,742,742,742,1800
|
|
20241122,100400,31646153,742,744,744,742,631
|
|
20241122,100300,31177946,744,744,744,744,1
|
|
20241122,100200,31177202,743,743,743,743,0
|
|
20241122,100100,31177202,743,743,743,743,0
|
|
20241122,100000,31177202,743,743,743,743,0
|
|
20241122,095900,31177202,743,743,744,743,561
|
|
20241122,095800,30760378,743,743,743,743,150
|
|
20241122,095700,30648928,743,743,743,743,0
|
|
20241122,095600,30648928,743,743,743,743,0
|
|
20241122,095500,30648928,743,743,743,743,0
|
|
20241122,095400,30648928,743,743,743,743,0
|
|
20241122,095300,30648928,743,743,743,743,0
|
|
20241122,095200,30648928,743,743,743,743,8682
|
|
20241122,095100,24198202,743,743,743,743,2
|
|
20241122,095000,24196716,743,743,743,743,3100
|
|
20241122,094900,21893416,743,743,743,743,192
|
|
20241122,094800,21750760,744,744,744,743,5
|
|
20241122,094700,21747042,745,744,745,744,100
|
|
20241122,094600,21672615,745,745,745,745,0
|
|
20241122,094500,21672615,745,745,745,745,0
|
|
20241122,094400,21672615,745,744,745,744,2
|
|
20241122,094300,21671126,744,744,744,744,2
|
|
20241122,094200,21669638,745,745,745,745,0
|
|
20241122,094100,21669638,745,744,745,744,25
|
|
20241122,094000,21651017,744,742,745,742,2919
|
|
20241122,093900,19476935,742,743,743,741,8006
|
|
20241122,093800,13535959,744,747,747,744,12000
|
|
20241122,093700,4600348,748,748,748,748,0
|
|
20241122,093600,4600348,748,748,748,748,0
|
|
20241122,093500,4600348,748,748,748,748,0
|
|
20241122,093400,4600348,748,748,748,748,20
|
|
20241122,093300,4585388,748,748,748,748,1
|
|
20241122,093200,4584640,748,748,748,748,4
|
|
20241122,093100,4581648,748,748,748,748,2
|
|
20241122,093000,4580152,749,749,749,749,0
|
|
20241122,092900,4580152,749,748,749,748,2
|
|
20241122,092800,4578655,749,748,749,748,2
|
|
20241122,092700,4577158,747,749,749,747,140
|
|
20241122,092600,4472566,749,749,749,749,0
|
|
20241122,092500,4472566,749,748,749,748,2
|
|
20241122,092400,4471069,749,748,749,747,326
|
|
20241122,092300,4227538,749,748,749,748,6
|
|
20241122,092200,4223047,749,749,749,749,0
|
|
20241122,092100,4223047,749,749,749,749,0
|
|
20241122,092000,4223047,749,749,749,749,0
|
|
20241122,091900,4223047,749,749,749,749,0
|
|
20241122,091800,4223047,749,749,749,749,1000
|
|
20241122,091700,3474047,749,749,749,749,1
|
|
20241122,091600,3473298,747,747,747,747,762
|
|
20241122,091500,2904084,747,745,747,745,2872
|
|
20241122,091400,764440,745,746,746,745,1008
|
|
20241122,091300,13478,747,747,747,747,0
|
|
20241122,091200,13478,747,749,749,747,3
|
|
20241122,091100,11233,747,746,747,746,2
|
|
20241122,091000,9740,750,750,750,750,0
|
|
20241122,090900,9740,750,750,750,750,0
|
|
20241122,090800,9740,750,749,750,749,12
|
|
20241122,090700,750,750,750,750,750,0
|
|
20241122,090600,750,750,750,750,750,0
|
|
20241122,090500,750,750,750,750,750,0
|
|
20241122,090400,750,750,750,750,750,0
|
|
20241122,090300,750,750,750,750,750,0
|
|
20241122,090200,750,750,750,750,750,0
|
|
20241122,090100,750,750,750,750,750,0
|
|
20241122,090000,750,750,750,750,750,1
|