616 lines
26 KiB
CSV
616 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191300,74607524,708,708,708,708,4509
|
|
20241122,191200,74607524,708,708,708,708,0
|
|
20241122,191100,74607524,708,708,708,708,0
|
|
20241122,191000,74607524,708,708,708,708,0
|
|
20241122,190900,74607524,708,708,708,708,0
|
|
20241122,190800,74607524,708,708,708,708,0
|
|
20241122,190700,74607524,708,708,708,708,0
|
|
20241122,190600,74607524,708,708,708,708,0
|
|
20241122,190500,74607524,708,708,708,708,0
|
|
20241122,190400,74607524,708,708,708,708,0
|
|
20241122,190300,74607524,708,708,708,708,0
|
|
20241122,190200,74607524,708,708,708,708,0
|
|
20241122,190100,74607524,708,708,708,708,0
|
|
20241122,190000,74607524,708,708,708,708,0
|
|
20241122,185900,74607524,708,708,708,708,0
|
|
20241122,185800,74607524,708,708,708,708,0
|
|
20241122,185700,74607524,708,708,708,708,0
|
|
20241122,185600,74607524,708,708,708,708,0
|
|
20241122,185500,74607524,708,708,708,708,0
|
|
20241122,185400,74607524,708,708,708,708,0
|
|
20241122,185300,74607524,708,708,708,708,0
|
|
20241122,185200,74607524,708,708,708,708,0
|
|
20241122,185100,74607524,708,708,708,708,0
|
|
20241122,185000,74607524,708,708,708,708,0
|
|
20241122,184900,74607524,708,708,708,708,0
|
|
20241122,184800,74607524,708,708,708,708,0
|
|
20241122,184700,74607524,708,708,708,708,0
|
|
20241122,184600,74607524,708,708,708,708,0
|
|
20241122,184500,74607524,708,708,708,708,0
|
|
20241122,184400,74607524,708,708,708,708,0
|
|
20241122,184300,74607524,708,708,708,708,4509
|
|
20241122,184200,74607524,708,708,708,708,0
|
|
20241122,184100,74607524,708,708,708,708,0
|
|
20241122,184000,74607524,708,708,708,708,0
|
|
20241122,183900,74607524,708,708,708,708,0
|
|
20241122,183800,74607524,708,708,708,708,0
|
|
20241122,183700,74607524,708,708,708,708,0
|
|
20241122,183600,74607524,708,708,708,708,0
|
|
20241122,183500,74607524,708,708,708,708,0
|
|
20241122,183400,74607524,708,708,708,708,0
|
|
20241122,183300,74607524,708,708,708,708,0
|
|
20241122,183200,74607524,708,708,708,708,0
|
|
20241122,183100,74607524,708,708,708,708,0
|
|
20241122,183000,74607524,708,708,708,708,0
|
|
20241122,182900,74607524,708,708,708,708,0
|
|
20241122,182800,74607524,708,708,708,708,0
|
|
20241122,182700,74607524,708,708,708,708,0
|
|
20241122,182600,74607524,708,708,708,708,0
|
|
20241122,182500,74607524,708,708,708,708,0
|
|
20241122,182400,74607524,708,708,708,708,0
|
|
20241122,182300,74607524,708,708,708,708,0
|
|
20241122,182200,74607524,708,708,708,708,0
|
|
20241122,182100,74607524,708,708,708,708,0
|
|
20241122,182000,74607524,708,708,708,708,0
|
|
20241122,181900,74607524,708,708,708,708,0
|
|
20241122,181800,74607524,708,708,708,708,0
|
|
20241122,181700,74607524,708,708,708,708,0
|
|
20241122,181600,74607524,708,708,708,708,0
|
|
20241122,181500,74607524,708,708,708,708,0
|
|
20241122,181400,74607524,708,708,708,708,0
|
|
20241122,181300,74607524,708,708,708,708,4509
|
|
20241122,181200,74607524,708,708,708,708,0
|
|
20241122,181100,74607524,708,708,708,708,0
|
|
20241122,181000,74607524,708,708,708,708,0
|
|
20241122,180900,74607524,708,708,708,708,0
|
|
20241122,180800,74607524,708,708,708,708,0
|
|
20241122,180700,74607524,708,708,708,708,0
|
|
20241122,180600,74607524,708,708,708,708,0
|
|
20241122,180500,74607524,708,708,708,708,0
|
|
20241122,180400,74607524,708,708,708,708,0
|
|
20241122,180300,74607524,708,708,708,708,0
|
|
20241122,180200,74607524,708,708,708,708,0
|
|
20241122,180100,74607524,708,708,708,708,0
|
|
20241122,180000,74607524,708,708,708,708,0
|
|
20241122,175900,74607524,708,708,708,708,0
|
|
20241122,175800,74607524,708,708,708,708,0
|
|
20241122,175700,74607524,708,708,708,708,0
|
|
20241122,175600,74607524,708,708,708,708,0
|
|
20241122,175500,74607524,708,708,708,708,0
|
|
20241122,175400,74607524,708,708,708,708,0
|
|
20241122,175300,74607524,708,708,708,708,0
|
|
20241122,175200,74607524,708,708,708,708,0
|
|
20241122,175100,74607524,708,708,708,708,0
|
|
20241122,175000,74607524,708,708,708,708,0
|
|
20241122,174900,74607524,708,708,708,708,0
|
|
20241122,174800,74607524,708,708,708,708,0
|
|
20241122,174700,74607524,708,708,708,708,0
|
|
20241122,174600,74607524,708,708,708,708,0
|
|
20241122,174500,74607524,708,708,708,708,0
|
|
20241122,174400,74607524,708,708,708,708,0
|
|
20241122,174300,74607524,708,708,708,708,4509
|
|
20241122,174200,74607524,708,708,708,708,0
|
|
20241122,174100,74607524,708,708,708,708,0
|
|
20241122,174000,74607524,708,708,708,708,0
|
|
20241122,173900,74607524,708,708,708,708,0
|
|
20241122,173800,74607524,708,708,708,708,0
|
|
20241122,173700,74607524,708,708,708,708,0
|
|
20241122,173600,74607524,708,708,708,708,0
|
|
20241122,173500,74607524,708,708,708,708,0
|
|
20241122,173400,74607524,708,708,708,708,0
|
|
20241122,173300,74607524,708,708,708,708,0
|
|
20241122,173200,74607524,708,708,708,708,0
|
|
20241122,173100,74607524,708,708,708,708,0
|
|
20241122,173000,74607524,708,708,708,708,0
|
|
20241122,172900,74607524,708,708,708,708,0
|
|
20241122,172800,74607524,708,708,708,708,0
|
|
20241122,172700,74607524,708,708,708,708,0
|
|
20241122,172600,74607524,708,708,708,708,0
|
|
20241122,172500,74607524,708,708,708,708,0
|
|
20241122,172400,74607524,708,708,708,708,0
|
|
20241122,172300,74607524,708,708,708,708,0
|
|
20241122,172200,74607524,708,708,708,708,0
|
|
20241122,172100,74607524,708,708,708,708,0
|
|
20241122,172000,74607524,708,708,708,708,0
|
|
20241122,171900,74607524,708,708,708,708,0
|
|
20241122,171800,74607524,708,708,708,708,0
|
|
20241122,171700,74607524,708,708,708,708,0
|
|
20241122,171600,74607524,708,708,708,708,0
|
|
20241122,171500,74607524,708,708,708,708,0
|
|
20241122,171400,74607524,708,708,708,708,0
|
|
20241122,171300,74607524,708,708,708,708,4509
|
|
20241122,171200,74607524,708,708,708,708,0
|
|
20241122,171100,74607524,708,708,708,708,0
|
|
20241122,171000,74607524,708,708,708,708,0
|
|
20241122,170900,74607524,708,708,708,708,0
|
|
20241122,170800,74607524,708,708,708,708,0
|
|
20241122,170700,74607524,708,708,708,708,0
|
|
20241122,170600,74607524,708,708,708,708,0
|
|
20241122,170500,74607524,708,708,708,708,0
|
|
20241122,170400,74607524,708,708,708,708,0
|
|
20241122,170300,74607524,708,708,708,708,0
|
|
20241122,170200,74607524,708,708,708,708,0
|
|
20241122,170100,74607524,708,708,708,708,0
|
|
20241122,170000,74607524,708,708,708,708,0
|
|
20241122,165900,74607524,708,708,708,708,0
|
|
20241122,165800,74607524,708,708,708,708,0
|
|
20241122,165700,74607524,708,708,708,708,0
|
|
20241122,165600,74607524,708,708,708,708,0
|
|
20241122,165500,74607524,708,708,708,708,0
|
|
20241122,165400,74607524,708,708,708,708,0
|
|
20241122,165300,74607524,708,708,708,708,0
|
|
20241122,165200,74607524,708,708,708,708,0
|
|
20241122,165100,74607524,708,708,708,708,0
|
|
20241122,165000,74607524,708,708,708,708,0
|
|
20241122,164900,74607524,708,708,708,708,0
|
|
20241122,164800,74607524,708,708,708,708,0
|
|
20241122,164700,74607524,708,708,708,708,0
|
|
20241122,164600,74607524,708,708,708,708,0
|
|
20241122,164500,74607524,708,708,708,708,0
|
|
20241122,164400,74607524,708,708,708,708,0
|
|
20241122,164300,74607524,708,708,708,708,4509
|
|
20241122,164200,74607524,708,708,708,708,0
|
|
20241122,164100,74607524,708,708,708,708,0
|
|
20241122,164000,74607524,708,708,708,708,0
|
|
20241122,163900,74607524,708,708,708,708,0
|
|
20241122,163800,74607524,708,708,708,708,0
|
|
20241122,163700,74607524,708,708,708,708,0
|
|
20241122,163600,74607524,708,708,708,708,0
|
|
20241122,163500,74607524,708,708,708,708,0
|
|
20241122,163400,74607524,708,708,708,708,0
|
|
20241122,163300,74607524,708,708,708,708,0
|
|
20241122,163200,74607524,708,708,708,708,0
|
|
20241122,163100,74607524,708,708,708,708,0
|
|
20241122,163000,74607524,708,708,708,708,0
|
|
20241122,162900,74607524,708,708,708,708,0
|
|
20241122,162800,74607524,708,708,708,708,0
|
|
20241122,162700,74607524,708,708,708,708,0
|
|
20241122,162600,74607524,708,708,708,708,0
|
|
20241122,162500,74607524,708,708,708,708,0
|
|
20241122,162400,74607524,708,708,708,708,0
|
|
20241122,162300,74607524,708,708,708,708,0
|
|
20241122,162200,74607524,708,708,708,708,0
|
|
20241122,162100,74607524,708,708,708,708,0
|
|
20241122,162000,74607524,708,708,708,708,0
|
|
20241122,161900,74607524,708,708,708,708,0
|
|
20241122,161800,74607524,708,708,708,708,0
|
|
20241122,161700,74607524,708,708,708,708,0
|
|
20241122,161600,74607524,708,708,708,708,0
|
|
20241122,161500,74607524,708,708,708,708,0
|
|
20241122,161400,74607524,708,708,708,708,0
|
|
20241122,161300,74607524,708,708,708,708,4509
|
|
20241122,161200,74607524,708,708,708,708,0
|
|
20241122,161100,74607524,708,708,708,708,0
|
|
20241122,161000,74607524,708,708,708,708,0
|
|
20241122,160900,74607524,708,708,708,708,0
|
|
20241122,160800,74607524,708,708,708,708,0
|
|
20241122,160700,74607524,708,708,708,708,0
|
|
20241122,160600,74607524,708,708,708,708,0
|
|
20241122,160500,74607524,708,708,708,708,0
|
|
20241122,160400,74607524,708,708,708,708,0
|
|
20241122,160300,74607524,708,708,708,708,0
|
|
20241122,160200,74607524,708,708,708,708,0
|
|
20241122,160100,74607524,708,708,708,708,0
|
|
20241122,160000,74607524,708,708,708,708,0
|
|
20241122,155900,74607524,708,708,708,708,0
|
|
20241122,155800,74607524,708,708,708,708,0
|
|
20241122,155700,74607524,708,708,708,708,0
|
|
20241122,155600,74607524,708,708,708,708,0
|
|
20241122,155500,74607524,708,708,708,708,0
|
|
20241122,155400,74607524,708,708,708,708,0
|
|
20241122,155300,74607524,708,708,708,708,0
|
|
20241122,155200,74607524,708,708,708,708,0
|
|
20241122,155100,74607524,708,708,708,708,0
|
|
20241122,155000,74607524,708,708,708,708,0
|
|
20241122,154900,74607524,708,708,708,708,0
|
|
20241122,154800,74607524,708,708,708,708,0
|
|
20241122,154700,74607524,708,708,708,708,0
|
|
20241122,154600,74607524,708,708,708,708,0
|
|
20241122,154500,74607524,708,708,708,708,0
|
|
20241122,154400,74607524,708,708,708,708,0
|
|
20241122,154300,74607524,708,708,708,708,4509
|
|
20241122,154200,74607524,708,708,708,708,0
|
|
20241122,154100,74607524,708,708,708,708,0
|
|
20241122,154000,74607524,708,708,708,708,0
|
|
20241122,153900,74607524,708,708,708,708,0
|
|
20241122,153800,74607524,708,708,708,708,0
|
|
20241122,153700,74607524,708,708,708,708,0
|
|
20241122,153600,74607524,708,708,708,708,0
|
|
20241122,153500,74607524,708,708,708,708,0
|
|
20241122,153400,74607524,708,708,708,708,0
|
|
20241122,153300,74607524,708,708,708,708,0
|
|
20241122,153200,74607524,708,708,708,708,0
|
|
20241122,153100,74607524,708,708,708,708,0
|
|
20241122,153000,74607524,708,708,708,708,4509
|
|
20241122,152900,71415152,704,704,704,704,0
|
|
20241122,152800,71415152,704,704,704,704,0
|
|
20241122,152700,71415152,704,704,704,704,0
|
|
20241122,152600,71415152,704,704,704,704,0
|
|
20241122,152500,71415152,704,704,704,704,0
|
|
20241122,152400,71415152,704,704,704,704,0
|
|
20241122,152300,71415152,704,704,704,704,0
|
|
20241122,152200,71415152,704,704,704,704,0
|
|
20241122,152100,71415152,704,704,704,704,0
|
|
20241122,152000,71415152,704,704,704,704,0
|
|
20241122,151900,71415152,704,704,704,704,0
|
|
20241122,151800,71415152,704,698,704,696,101
|
|
20241122,151700,71344838,698,702,703,698,14104
|
|
20241122,151600,61497268,702,703,703,701,903
|
|
20241122,151500,60863260,702,702,702,702,0
|
|
20241122,151400,60863260,702,702,702,702,0
|
|
20241122,151300,60863260,702,703,703,702,1422
|
|
20241122,151200,59864928,703,704,704,703,1420
|
|
20241122,151100,58865840,704,706,706,704,1418
|
|
20241122,151000,57865790,707,707,707,707,363
|
|
20241122,150900,57609149,708,708,708,707,376
|
|
20241122,150800,57343121,709,709,709,709,100
|
|
20241122,150700,57272221,708,708,708,708,0
|
|
20241122,150600,57272221,708,708,708,708,0
|
|
20241122,150500,57272221,708,708,708,708,0
|
|
20241122,150400,57272221,708,708,708,708,0
|
|
20241122,150300,57272221,708,708,708,708,0
|
|
20241122,150200,57272221,708,708,708,708,0
|
|
20241122,150100,57272221,708,708,708,708,0
|
|
20241122,150000,57272221,708,712,712,708,1431
|
|
20241122,145900,56256454,711,711,711,711,0
|
|
20241122,145800,56256454,711,719,719,707,2961
|
|
20241122,145700,54157854,720,720,720,720,0
|
|
20241122,145600,54157854,720,720,720,720,0
|
|
20241122,145500,54157854,720,719,720,719,80
|
|
20241122,145400,54100331,719,719,719,719,695
|
|
20241122,145300,53600626,718,718,718,718,0
|
|
20241122,145200,53600626,718,718,718,718,0
|
|
20241122,145100,53600626,718,718,718,718,0
|
|
20241122,145000,53600626,718,718,718,718,0
|
|
20241122,144900,53600626,718,718,718,718,1
|
|
20241122,144800,53599908,719,719,719,719,0
|
|
20241122,144700,53599908,719,719,719,719,0
|
|
20241122,144600,53599908,719,719,719,719,0
|
|
20241122,144500,53599908,719,719,719,719,0
|
|
20241122,144400,53599908,719,719,719,719,0
|
|
20241122,144300,53599908,719,719,719,719,0
|
|
20241122,144200,53599908,719,719,719,719,0
|
|
20241122,144100,53599908,719,719,719,719,231
|
|
20241122,144000,53433819,719,719,719,719,390
|
|
20241122,143900,53153409,720,720,720,720,0
|
|
20241122,143800,53153409,720,720,720,720,0
|
|
20241122,143700,53153409,720,718,720,718,11
|
|
20241122,143600,53145505,718,718,718,718,0
|
|
20241122,143500,53145505,718,718,718,718,0
|
|
20241122,143400,53145505,718,718,718,718,0
|
|
20241122,143300,53145505,718,717,718,717,20
|
|
20241122,143200,53131157,717,717,717,717,0
|
|
20241122,143100,53131157,717,714,717,714,101
|
|
20241122,143000,53058805,715,711,715,711,211
|
|
20241122,142900,52908344,708,708,708,708,11
|
|
20241122,142800,52900556,707,707,707,707,0
|
|
20241122,142700,52900556,707,707,707,707,0
|
|
20241122,142600,52900556,707,707,707,707,0
|
|
20241122,142500,52900556,707,711,711,707,7243
|
|
20241122,142400,47773892,711,711,711,711,0
|
|
20241122,142300,47773892,711,711,711,711,0
|
|
20241122,142200,47773892,711,712,712,711,1406
|
|
20241122,142100,46773710,711,711,711,711,0
|
|
20241122,142000,46773710,711,711,711,711,0
|
|
20241122,141900,46773710,711,711,711,711,0
|
|
20241122,141800,46773710,711,711,711,711,0
|
|
20241122,141700,46773710,711,711,711,711,0
|
|
20241122,141600,46773710,711,711,711,711,0
|
|
20241122,141500,46773710,711,715,715,711,1406
|
|
20241122,141400,45772933,723,723,723,723,0
|
|
20241122,141300,45772933,723,723,723,723,0
|
|
20241122,141200,45772933,723,723,723,723,0
|
|
20241122,141100,45772933,723,723,723,723,0
|
|
20241122,141000,45772933,723,722,723,722,11
|
|
20241122,140900,45764990,722,722,722,722,1
|
|
20241122,140800,45764268,714,720,720,714,7002
|
|
20241122,140700,40750932,720,720,720,720,0
|
|
20241122,140600,40750932,720,720,720,720,0
|
|
20241122,140500,40750932,720,720,720,720,1838
|
|
20241122,140400,39427572,719,719,719,719,10
|
|
20241122,140300,39420382,719,719,719,719,0
|
|
20241122,140200,39420382,719,719,719,719,0
|
|
20241122,140100,39420382,719,719,719,719,5
|
|
20241122,140000,39416787,719,719,719,719,697
|
|
20241122,135900,38915644,719,719,719,719,243
|
|
20241122,135800,38740927,715,715,715,715,0
|
|
20241122,135700,38740927,715,715,715,715,0
|
|
20241122,135600,38740927,715,715,715,715,0
|
|
20241122,135500,38740927,715,715,715,715,0
|
|
20241122,135400,38740927,715,715,715,715,0
|
|
20241122,135300,38740927,715,715,715,715,0
|
|
20241122,135200,38740927,715,715,715,715,0
|
|
20241122,135100,38740927,715,715,715,715,0
|
|
20241122,135000,38740927,715,715,715,715,0
|
|
20241122,134900,38740927,715,715,715,715,0
|
|
20241122,134800,38740927,715,715,715,715,292
|
|
20241122,134700,38532147,715,715,715,715,0
|
|
20241122,134600,38532147,715,715,715,715,0
|
|
20241122,134500,38532147,715,715,715,715,0
|
|
20241122,134400,38532147,715,715,715,715,0
|
|
20241122,134300,38532147,715,715,715,715,0
|
|
20241122,134200,38532147,715,715,715,715,0
|
|
20241122,134100,38532147,715,718,718,715,3000
|
|
20241122,134000,36386054,719,719,719,719,0
|
|
20241122,133900,36386054,719,719,719,719,151
|
|
20241122,133800,36277485,721,721,721,721,0
|
|
20241122,133700,36277485,721,721,721,721,0
|
|
20241122,133600,36277485,721,721,721,721,200
|
|
20241122,133500,36133285,721,721,721,721,0
|
|
20241122,133400,36133285,721,721,721,721,0
|
|
20241122,133300,36133285,721,721,721,721,166
|
|
20241122,133200,36013599,719,719,719,719,134
|
|
20241122,133100,35917253,721,719,721,719,185
|
|
20241122,133000,35783926,721,720,721,720,27
|
|
20241122,132900,35764471,720,720,720,720,100
|
|
20241122,132800,35692471,721,721,721,721,114
|
|
20241122,132700,35610277,721,721,721,721,0
|
|
20241122,132600,35610277,721,721,721,721,0
|
|
20241122,132500,35610277,721,721,721,721,6
|
|
20241122,132400,35605951,720,721,721,720,35
|
|
20241122,132300,35580746,721,721,721,721,0
|
|
20241122,132200,35580746,721,721,721,721,1
|
|
20241122,132100,35580025,722,722,722,722,94
|
|
20241122,132000,35512157,721,721,721,721,0
|
|
20241122,131900,35512157,721,721,721,721,0
|
|
20241122,131800,35512157,721,721,721,721,0
|
|
20241122,131700,35512157,721,721,721,721,0
|
|
20241122,131600,35512157,721,721,721,721,102
|
|
20241122,131500,35438615,721,721,721,721,9
|
|
20241122,131400,35432126,726,726,726,726,0
|
|
20241122,131300,35432126,726,726,726,726,0
|
|
20241122,131200,35432126,726,726,726,722,186
|
|
20241122,131100,35297153,727,727,727,727,0
|
|
20241122,131000,35297153,727,727,727,727,0
|
|
20241122,130900,35297153,727,727,727,727,0
|
|
20241122,130800,35297153,727,727,727,727,0
|
|
20241122,130700,35297153,727,727,727,727,0
|
|
20241122,130600,35297153,727,726,727,726,30
|
|
20241122,130500,35275369,727,727,727,727,0
|
|
20241122,130400,35275369,727,727,727,727,0
|
|
20241122,130300,35275369,727,727,727,727,0
|
|
20241122,130200,35275369,727,727,727,727,0
|
|
20241122,130100,35275369,727,727,727,727,0
|
|
20241122,130000,35275369,727,727,727,727,128
|
|
20241122,125900,35182313,727,727,727,727,0
|
|
20241122,125800,35182313,727,727,727,727,0
|
|
20241122,125700,35182313,727,727,727,727,105
|
|
20241122,125600,35105978,727,727,727,727,0
|
|
20241122,125500,35105978,727,727,727,727,0
|
|
20241122,125400,35105978,727,727,727,727,102
|
|
20241122,125300,35031824,727,727,727,727,0
|
|
20241122,125200,35031824,727,727,727,727,0
|
|
20241122,125100,35031824,727,727,727,727,0
|
|
20241122,125000,35031824,727,726,727,726,101
|
|
20241122,124900,34958497,727,727,727,727,0
|
|
20241122,124800,34958497,727,727,727,727,0
|
|
20241122,124700,34958497,727,727,727,727,0
|
|
20241122,124600,34958497,727,727,727,727,0
|
|
20241122,124500,34958497,727,727,727,727,0
|
|
20241122,124400,34958497,727,727,727,727,0
|
|
20241122,124300,34958497,727,727,727,727,0
|
|
20241122,124200,34958497,727,727,727,727,0
|
|
20241122,124100,34958497,727,727,727,727,0
|
|
20241122,124000,34958497,727,727,727,727,0
|
|
20241122,123900,34958497,727,727,727,727,0
|
|
20241122,123800,34958497,727,727,727,727,0
|
|
20241122,123700,34958497,727,727,727,727,68
|
|
20241122,123600,34909061,727,727,727,727,46
|
|
20241122,123500,34875619,727,727,727,727,0
|
|
20241122,123400,34875619,727,727,727,727,0
|
|
20241122,123300,34875619,727,727,727,727,430
|
|
20241122,123200,34563009,727,727,727,727,4
|
|
20241122,123100,34560101,727,727,727,727,0
|
|
20241122,123000,34560101,727,727,727,727,19
|
|
20241122,122900,34546288,727,727,727,727,0
|
|
20241122,122800,34546288,727,727,727,727,1
|
|
20241122,122700,34545561,719,727,727,719,716
|
|
20241122,122600,34030069,725,725,725,725,0
|
|
20241122,122500,34030069,725,725,725,725,400
|
|
20241122,122400,33740069,725,725,725,725,0
|
|
20241122,122300,33740069,725,725,725,725,95
|
|
20241122,122200,33671194,725,725,725,725,0
|
|
20241122,122100,33671194,725,725,725,725,0
|
|
20241122,122000,33671194,725,725,725,725,0
|
|
20241122,121900,33671194,725,725,725,725,0
|
|
20241122,121800,33671194,725,725,725,725,5
|
|
20241122,121700,33667569,727,727,727,727,0
|
|
20241122,121600,33667569,727,727,727,727,0
|
|
20241122,121500,33667569,727,727,727,727,0
|
|
20241122,121400,33667569,727,727,727,727,0
|
|
20241122,121300,33667569,727,727,727,727,0
|
|
20241122,121200,33667569,727,727,727,727,0
|
|
20241122,121100,33667569,727,721,727,721,257
|
|
20241122,121000,33481492,727,727,727,727,0
|
|
20241122,120900,33481492,727,727,727,727,0
|
|
20241122,120800,33481492,727,727,727,727,0
|
|
20241122,120700,33481492,727,727,727,727,0
|
|
20241122,120600,33481492,727,727,727,727,0
|
|
20241122,120500,33481492,727,727,727,727,0
|
|
20241122,120400,33481492,727,727,727,727,0
|
|
20241122,120300,33481492,727,727,727,727,0
|
|
20241122,120200,33481492,727,727,727,727,0
|
|
20241122,120100,33481492,727,727,727,727,0
|
|
20241122,120000,33481492,727,727,727,727,0
|
|
20241122,115900,33481492,727,727,727,727,0
|
|
20241122,115800,33481492,727,727,727,727,4
|
|
20241122,115700,33478584,727,727,727,727,0
|
|
20241122,115600,33478584,727,727,727,727,0
|
|
20241122,115500,33478584,727,727,727,727,0
|
|
20241122,115400,33478584,727,727,727,727,0
|
|
20241122,115300,33478584,727,723,727,719,433
|
|
20241122,115200,33166904,728,728,728,728,0
|
|
20241122,115100,33166904,728,728,728,728,0
|
|
20241122,115000,33166904,728,728,728,728,0
|
|
20241122,114900,33166904,728,728,728,728,0
|
|
20241122,114800,33166904,728,728,728,728,0
|
|
20241122,114700,33166904,728,728,728,728,0
|
|
20241122,114600,33166904,728,728,728,728,0
|
|
20241122,114500,33166904,728,728,728,728,0
|
|
20241122,114400,33166904,728,728,728,728,0
|
|
20241122,114300,33166904,728,728,728,728,0
|
|
20241122,114200,33166904,728,728,728,728,0
|
|
20241122,114100,33166904,728,728,728,728,0
|
|
20241122,114000,33166904,728,728,728,728,0
|
|
20241122,113900,33166904,728,728,728,728,1
|
|
20241122,113800,33166176,727,727,727,727,0
|
|
20241122,113700,33166176,727,727,727,727,0
|
|
20241122,113600,33166176,727,727,727,727,0
|
|
20241122,113500,33166176,727,727,727,727,0
|
|
20241122,113400,33166176,727,727,727,727,0
|
|
20241122,113300,33166176,727,727,727,727,0
|
|
20241122,113200,33166176,727,727,727,727,1
|
|
20241122,113100,33165449,728,728,728,728,0
|
|
20241122,113000,33165449,728,728,728,728,0
|
|
20241122,112900,33165449,728,728,728,728,0
|
|
20241122,112800,33165449,728,728,728,728,1
|
|
20241122,112700,33164721,721,727,727,721,3444
|
|
20241122,112600,30675024,727,727,727,727,0
|
|
20241122,112500,30675024,727,727,727,727,0
|
|
20241122,112400,30675024,727,727,727,727,40
|
|
20241122,112300,30645944,728,728,728,728,0
|
|
20241122,112200,30645944,728,728,728,728,0
|
|
20241122,112100,30645944,728,728,728,728,0
|
|
20241122,112000,30645944,728,728,728,728,64
|
|
20241122,111900,30599352,727,727,727,727,0
|
|
20241122,111800,30599352,727,727,727,727,0
|
|
20241122,111700,30599352,727,727,727,727,0
|
|
20241122,111600,30599352,727,727,727,727,0
|
|
20241122,111500,30599352,727,727,727,727,0
|
|
20241122,111400,30599352,727,727,727,727,0
|
|
20241122,111300,30599352,727,727,727,727,0
|
|
20241122,111200,30599352,727,727,727,727,0
|
|
20241122,111100,30599352,727,727,727,727,0
|
|
20241122,111000,30599352,727,727,727,727,0
|
|
20241122,110900,30599352,727,727,727,727,0
|
|
20241122,110800,30599352,727,727,727,727,0
|
|
20241122,110700,30599352,727,727,727,727,0
|
|
20241122,110600,30599352,727,727,727,727,0
|
|
20241122,110500,30599352,727,727,727,727,0
|
|
20241122,110400,30599352,727,727,727,727,0
|
|
20241122,110300,30599352,727,727,727,727,0
|
|
20241122,110200,30599352,727,727,727,727,0
|
|
20241122,110100,30599352,727,727,727,727,0
|
|
20241122,110000,30599352,727,727,727,727,0
|
|
20241122,105900,30599352,727,728,728,727,1253
|
|
20241122,105800,29688321,730,730,730,730,0
|
|
20241122,105700,29688321,730,730,730,730,0
|
|
20241122,105600,29688321,730,730,730,730,0
|
|
20241122,105500,29688321,730,730,730,730,0
|
|
20241122,105400,29688321,730,730,730,730,5
|
|
20241122,105300,29684671,730,730,730,730,5
|
|
20241122,105200,29681021,730,730,730,730,0
|
|
20241122,105100,29681021,730,730,730,730,127
|
|
20241122,105000,29588311,730,730,730,730,1
|
|
20241122,104900,29587581,730,730,730,730,0
|
|
20241122,104800,29587581,730,730,730,730,6
|
|
20241122,104700,29583201,727,727,727,727,0
|
|
20241122,104600,29583201,727,727,727,727,0
|
|
20241122,104500,29583201,727,727,727,727,0
|
|
20241122,104400,29583201,727,728,728,727,502
|
|
20241122,104300,29218246,734,734,734,734,0
|
|
20241122,104200,29218246,734,734,734,734,0
|
|
20241122,104100,29218246,734,734,734,734,0
|
|
20241122,104000,29218246,734,734,734,734,0
|
|
20241122,103900,29218246,734,734,734,734,0
|
|
20241122,103800,29218246,734,734,734,734,0
|
|
20241122,103700,29218246,734,734,734,734,0
|
|
20241122,103600,29218246,734,734,734,734,0
|
|
20241122,103500,29218246,734,734,734,734,34
|
|
20241122,103400,29193290,724,730,730,724,800
|
|
20241122,103300,28610758,745,741,745,741,800
|
|
20241122,103200,28015437,721,721,721,721,0
|
|
20241122,103100,28015437,721,740,740,721,5004
|
|
20241122,103000,24353797,745,745,745,745,0
|
|
20241122,102900,24353797,745,739,745,739,2
|
|
20241122,102800,24352313,740,740,740,740,1
|
|
20241122,102700,24351573,746,746,746,746,0
|
|
20241122,102600,24351573,746,746,746,746,0
|
|
20241122,102500,24351573,746,746,746,746,0
|
|
20241122,102400,24351573,746,742,746,742,1100
|
|
20241122,102300,23532090,742,742,742,742,0
|
|
20241122,102200,23532090,742,742,742,742,0
|
|
20241122,102100,23532090,742,742,742,742,0
|
|
20241122,102000,23532090,742,741,742,741,24
|
|
20241122,101900,23514302,731,733,733,731,33
|
|
20241122,101800,23490170,743,743,743,743,0
|
|
20241122,101700,23490170,743,743,743,743,0
|
|
20241122,101600,23490170,743,743,743,743,15
|
|
20241122,101500,23479025,743,743,743,743,15
|
|
20241122,101400,23467880,729,738,738,729,1998
|
|
20241122,101300,22003624,746,746,746,746,36
|
|
20241122,101200,21976768,746,746,746,746,36
|
|
20241122,101100,21949912,744,744,744,744,0
|
|
20241122,101000,21949912,744,744,744,744,11
|
|
20241122,100900,21941728,745,745,745,745,0
|
|
20241122,100800,21941728,745,745,745,745,0
|
|
20241122,100700,21941728,745,745,745,745,2
|
|
20241122,100600,21940238,746,746,746,737,1007
|
|
20241122,100500,21189067,747,747,747,747,0
|
|
20241122,100400,21189067,747,747,747,747,0
|
|
20241122,100300,21189067,747,747,747,747,0
|
|
20241122,100200,21189067,747,747,747,747,1000
|
|
20241122,100100,20442067,747,747,747,747,0
|
|
20241122,100000,20442067,747,747,747,747,0
|
|
20241122,095900,20442067,747,747,747,747,0
|
|
20241122,095800,20442067,747,747,747,747,432
|
|
20241122,095700,20119363,747,747,747,747,0
|
|
20241122,095600,20119363,747,747,747,747,6
|
|
20241122,095500,20114881,748,744,748,744,1000
|
|
20241122,095400,19366885,748,748,748,748,0
|
|
20241122,095300,19366885,748,748,748,748,0
|
|
20241122,095200,19366885,748,748,748,748,18
|
|
20241122,095100,19353421,749,749,749,749,0
|
|
20241122,095000,19353421,749,749,749,749,0
|
|
20241122,094900,19353421,749,736,749,736,6400
|
|
20241122,094800,14593276,736,736,736,736,0
|
|
20241122,094700,14593276,736,736,736,736,0
|
|
20241122,094600,14593276,736,736,736,736,0
|
|
20241122,094500,14593276,736,736,736,736,0
|
|
20241122,094400,14593276,736,736,736,736,2
|
|
20241122,094300,14591804,736,736,736,736,7
|
|
20241122,094200,14586652,736,736,736,736,1
|
|
20241122,094100,14585916,730,730,730,730,0
|
|
20241122,094000,14585916,730,730,730,730,1000
|
|
20241122,093900,13855916,730,730,730,730,0
|
|
20241122,093800,13855916,730,730,730,730,0
|
|
20241122,093700,13855916,730,730,730,730,0
|
|
20241122,093600,13855916,730,730,730,730,0
|
|
20241122,093500,13855916,730,730,730,730,0
|
|
20241122,093400,13855916,730,730,730,730,0
|
|
20241122,093300,13855916,730,732,732,730,2338
|
|
20241122,093200,12145013,732,732,732,732,0
|
|
20241122,093100,12145013,732,732,732,732,1
|
|
20241122,093000,12144281,731,738,738,731,2130
|
|
20241122,092900,10582751,736,736,736,736,0
|
|
20241122,092800,10582751,736,735,736,735,1809
|
|
20241122,092700,9251335,731,731,731,731,8
|
|
20241122,092600,9245487,731,729,731,729,1908
|
|
20241122,092500,7852959,729,729,729,729,0
|
|
20241122,092400,7852959,729,729,729,729,12
|
|
20241122,092300,7844211,730,730,730,730,0
|
|
20241122,092200,7844211,730,730,730,730,0
|
|
20241122,092100,7844211,730,730,730,730,0
|
|
20241122,092000,7844211,730,731,731,730,301
|
|
20241122,091900,7624480,731,731,731,731,1
|
|
20241122,091800,7623749,734,734,734,734,2
|
|
20241122,091700,7622281,734,734,734,734,0
|
|
20241122,091600,7622281,734,734,734,734,2
|
|
20241122,091500,7620813,734,734,734,734,6
|
|
20241122,091400,7616409,731,731,731,731,0
|
|
20241122,091300,7616409,731,735,735,731,1360
|
|
20241122,091200,6619941,741,741,741,741,200
|
|
20241122,091100,6471741,735,744,744,734,1022
|
|
20241122,091000,5714149,745,747,748,745,2001
|
|
20241122,090900,4220411,750,731,750,730,1632
|
|
20241122,090800,3016491,731,750,750,731,2819
|
|
20241122,090700,955517,750,750,751,750,52
|
|
20241122,090600,916507,750,744,750,744,110
|
|
20241122,090500,834147,721,721,721,721,0
|
|
20241122,090400,834147,721,721,721,721,770
|
|
20241122,090300,278977,724,724,724,724,1
|
|
20241122,090200,278253,719,719,719,719,0
|
|
20241122,090100,278253,719,719,719,719,324
|
|
20241122,090000,45297,719,719,719,719,63
|