718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,205500,872162451,827,827,827,827,2474
|
|
20241121,205400,872162451,827,827,827,827,0
|
|
20241121,205300,872162451,827,827,827,827,0
|
|
20241121,205200,872162451,827,827,827,827,0
|
|
20241121,205100,872162451,827,827,827,827,0
|
|
20241121,205000,872162451,827,827,827,827,0
|
|
20241121,204900,872162451,827,827,827,827,0
|
|
20241121,204800,872162451,827,827,827,827,0
|
|
20241121,204700,872162451,827,827,827,827,0
|
|
20241121,204600,872162451,827,827,827,827,0
|
|
20241121,204500,872162451,827,827,827,827,0
|
|
20241121,204400,872162451,827,827,827,827,0
|
|
20241121,204300,872162451,827,827,827,827,0
|
|
20241121,204200,872162451,827,827,827,827,0
|
|
20241121,204100,872162451,827,827,827,827,0
|
|
20241121,204000,872162451,827,827,827,827,0
|
|
20241121,203900,872162451,827,827,827,827,0
|
|
20241121,203800,872162451,827,827,827,827,0
|
|
20241121,203700,872162451,827,827,827,827,0
|
|
20241121,203600,872162451,827,827,827,827,0
|
|
20241121,203500,872162451,827,827,827,827,0
|
|
20241121,203400,872162451,827,827,827,827,0
|
|
20241121,203300,872162451,827,827,827,827,0
|
|
20241121,203200,872162451,827,827,827,827,0
|
|
20241121,203100,872162451,827,827,827,827,0
|
|
20241121,203000,872162451,827,827,827,827,0
|
|
20241121,202900,872162451,827,827,827,827,0
|
|
20241121,202800,872162451,827,827,827,827,0
|
|
20241121,202700,872162451,827,827,827,827,0
|
|
20241121,202600,872162451,827,827,827,827,0
|
|
20241121,202500,872162451,827,827,827,827,2474
|
|
20241121,202400,872162451,827,827,827,827,0
|
|
20241121,202300,872162451,827,827,827,827,0
|
|
20241121,202200,872162451,827,827,827,827,0
|
|
20241121,202100,872162451,827,827,827,827,0
|
|
20241121,202000,872162451,827,827,827,827,0
|
|
20241121,201900,872162451,827,827,827,827,0
|
|
20241121,201800,872162451,827,827,827,827,0
|
|
20241121,201700,872162451,827,827,827,827,0
|
|
20241121,201600,872162451,827,827,827,827,0
|
|
20241121,201500,872162451,827,827,827,827,0
|
|
20241121,201400,872162451,827,827,827,827,0
|
|
20241121,201300,872162451,827,827,827,827,0
|
|
20241121,201200,872162451,827,827,827,827,0
|
|
20241121,201100,872162451,827,827,827,827,0
|
|
20241121,201000,872162451,827,827,827,827,0
|
|
20241121,200900,872162451,827,827,827,827,0
|
|
20241121,200800,872162451,827,827,827,827,0
|
|
20241121,200700,872162451,827,827,827,827,0
|
|
20241121,200600,872162451,827,827,827,827,0
|
|
20241121,200500,872162451,827,827,827,827,0
|
|
20241121,200400,872162451,827,827,827,827,0
|
|
20241121,200300,872162451,827,827,827,827,0
|
|
20241121,200200,872162451,827,827,827,827,0
|
|
20241121,200100,872162451,827,827,827,827,0
|
|
20241121,200000,872162451,827,827,827,827,0
|
|
20241121,195900,872162451,827,827,827,827,0
|
|
20241121,195800,872162451,827,827,827,827,0
|
|
20241121,195700,872162451,827,827,827,827,0
|
|
20241121,195600,872162451,827,827,827,827,0
|
|
20241121,195500,872162451,827,827,827,827,2474
|
|
20241121,195400,872162451,827,827,827,827,0
|
|
20241121,195300,872162451,827,827,827,827,0
|
|
20241121,195200,872162451,827,827,827,827,0
|
|
20241121,195100,872162451,827,827,827,827,0
|
|
20241121,195000,872162451,827,827,827,827,0
|
|
20241121,194900,872162451,827,827,827,827,0
|
|
20241121,194800,872162451,827,827,827,827,0
|
|
20241121,194700,872162451,827,827,827,827,0
|
|
20241121,194600,872162451,827,827,827,827,0
|
|
20241121,194500,872162451,827,827,827,827,0
|
|
20241121,194400,872162451,827,827,827,827,0
|
|
20241121,194300,872162451,827,827,827,827,0
|
|
20241121,194200,872162451,827,827,827,827,0
|
|
20241121,194100,872162451,827,827,827,827,0
|
|
20241121,194000,872162451,827,827,827,827,0
|
|
20241121,193900,872162451,827,827,827,827,0
|
|
20241121,193800,872162451,827,827,827,827,0
|
|
20241121,193700,872162451,827,827,827,827,0
|
|
20241121,193600,872162451,827,827,827,827,0
|
|
20241121,193500,872162451,827,827,827,827,0
|
|
20241121,193400,872162451,827,827,827,827,0
|
|
20241121,193300,872162451,827,827,827,827,0
|
|
20241121,193200,872162451,827,827,827,827,0
|
|
20241121,193100,872162451,827,827,827,827,0
|
|
20241121,193000,872162451,827,827,827,827,0
|
|
20241121,192900,872162451,827,827,827,827,0
|
|
20241121,192800,872162451,827,827,827,827,0
|
|
20241121,192700,872162451,827,827,827,827,0
|
|
20241121,192600,872162451,827,827,827,827,0
|
|
20241121,192500,872162451,827,827,827,827,2474
|
|
20241121,192400,872162451,827,827,827,827,0
|
|
20241121,192300,872162451,827,827,827,827,0
|
|
20241121,192200,872162451,827,827,827,827,0
|
|
20241121,192100,872162451,827,827,827,827,0
|
|
20241121,192000,872162451,827,827,827,827,0
|
|
20241121,191900,872162451,827,827,827,827,0
|
|
20241121,191800,872162451,827,827,827,827,0
|
|
20241121,191700,872162451,827,827,827,827,0
|
|
20241121,191600,872162451,827,827,827,827,0
|
|
20241121,191500,872162451,827,827,827,827,0
|
|
20241121,191400,872162451,827,827,827,827,0
|
|
20241121,191300,872162451,827,827,827,827,0
|
|
20241121,191200,872162451,827,827,827,827,0
|
|
20241121,191100,872162451,827,827,827,827,0
|
|
20241121,191000,872162451,827,827,827,827,0
|
|
20241121,190900,872162451,827,827,827,827,0
|
|
20241121,190800,872162451,827,827,827,827,0
|
|
20241121,190700,872162451,827,827,827,827,0
|
|
20241121,190600,872162451,827,827,827,827,0
|
|
20241121,190500,872162451,827,827,827,827,0
|
|
20241121,190400,872162451,827,827,827,827,0
|
|
20241121,190300,872162451,827,827,827,827,0
|
|
20241121,190200,872162451,827,827,827,827,0
|
|
20241121,190100,872162451,827,827,827,827,0
|
|
20241121,190000,872162451,827,827,827,827,0
|
|
20241121,185900,872162451,827,827,827,827,0
|
|
20241121,185800,872162451,827,827,827,827,0
|
|
20241121,185700,872162451,827,827,827,827,0
|
|
20241121,185600,872162451,827,827,827,827,0
|
|
20241121,185500,872162451,827,827,827,827,2474
|
|
20241121,185400,872162451,827,827,827,827,0
|
|
20241121,185300,872162451,827,827,827,827,0
|
|
20241121,185200,872162451,827,827,827,827,0
|
|
20241121,185100,872162451,827,827,827,827,0
|
|
20241121,185000,872162451,827,827,827,827,0
|
|
20241121,184900,872162451,827,827,827,827,0
|
|
20241121,184800,872162451,827,827,827,827,0
|
|
20241121,184700,872162451,827,827,827,827,0
|
|
20241121,184600,872162451,827,827,827,827,0
|
|
20241121,184500,872162451,827,827,827,827,0
|
|
20241121,184400,872162451,827,827,827,827,0
|
|
20241121,184300,872162451,827,827,827,827,0
|
|
20241121,184200,872162451,827,827,827,827,0
|
|
20241121,184100,872162451,827,827,827,827,0
|
|
20241121,184000,872162451,827,827,827,827,0
|
|
20241121,183900,872162451,827,827,827,827,0
|
|
20241121,183800,872162451,827,827,827,827,0
|
|
20241121,183700,872162451,827,827,827,827,0
|
|
20241121,183600,872162451,827,827,827,827,0
|
|
20241121,183500,872162451,827,827,827,827,0
|
|
20241121,183400,872162451,827,827,827,827,0
|
|
20241121,183300,872162451,827,827,827,827,0
|
|
20241121,183200,872162451,827,827,827,827,0
|
|
20241121,183100,872162451,827,827,827,827,0
|
|
20241121,183000,872162451,827,827,827,827,0
|
|
20241121,182900,872162451,827,827,827,827,0
|
|
20241121,182800,872162451,827,827,827,827,0
|
|
20241121,182700,872162451,827,827,827,827,0
|
|
20241121,182600,872162451,827,827,827,827,0
|
|
20241121,182500,872162451,827,827,827,827,2474
|
|
20241121,182400,872162451,827,827,827,827,0
|
|
20241121,182300,872162451,827,827,827,827,0
|
|
20241121,182200,872162451,827,827,827,827,0
|
|
20241121,182100,872162451,827,827,827,827,0
|
|
20241121,182000,872162451,827,827,827,827,0
|
|
20241121,181900,872162451,827,827,827,827,0
|
|
20241121,181800,872162451,827,827,827,827,0
|
|
20241121,181700,872162451,827,827,827,827,0
|
|
20241121,181600,872162451,827,827,827,827,0
|
|
20241121,181500,872162451,827,827,827,827,0
|
|
20241121,181400,872162451,827,827,827,827,0
|
|
20241121,181300,872162451,827,827,827,827,0
|
|
20241121,181200,872162451,827,827,827,827,0
|
|
20241121,181100,872162451,827,827,827,827,0
|
|
20241121,181000,872162451,827,827,827,827,0
|
|
20241121,180900,872162451,827,827,827,827,0
|
|
20241121,180800,872162451,827,827,827,827,0
|
|
20241121,180700,872162451,827,827,827,827,0
|
|
20241121,180600,872162451,827,827,827,827,0
|
|
20241121,180500,872162451,827,827,827,827,0
|
|
20241121,180400,872162451,827,827,827,827,0
|
|
20241121,180300,872162451,827,827,827,827,0
|
|
20241121,180200,872162451,827,827,827,827,0
|
|
20241121,180100,872162451,827,827,827,827,0
|
|
20241121,180000,872162451,827,827,827,827,0
|
|
20241121,175900,872162451,827,827,827,827,0
|
|
20241121,175800,872162451,827,827,827,827,0
|
|
20241121,175700,872162451,827,827,827,827,0
|
|
20241121,175600,872162451,827,827,827,827,0
|
|
20241121,175500,872162451,827,827,827,827,2474
|
|
20241121,175400,872162451,827,827,827,827,0
|
|
20241121,175300,872162451,827,827,827,827,0
|
|
20241121,175200,872162451,827,827,827,827,0
|
|
20241121,175100,872162451,827,827,827,827,0
|
|
20241121,175000,872162451,827,827,827,827,0
|
|
20241121,174900,872162451,827,827,827,827,0
|
|
20241121,174800,872162451,827,827,827,827,0
|
|
20241121,174700,872162451,827,827,827,827,0
|
|
20241121,174600,872162451,827,827,827,827,0
|
|
20241121,174500,872162451,827,827,827,827,0
|
|
20241121,174400,872162451,827,827,827,827,0
|
|
20241121,174300,872162451,827,827,827,827,0
|
|
20241121,174200,872162451,827,827,827,827,0
|
|
20241121,174100,872162451,827,827,827,827,0
|
|
20241121,174000,872162451,827,827,827,827,0
|
|
20241121,173900,872162451,827,827,827,827,0
|
|
20241121,173800,872162451,827,827,827,827,0
|
|
20241121,173700,872162451,827,827,827,827,0
|
|
20241121,173600,872162451,827,827,827,827,0
|
|
20241121,173500,872162451,827,827,827,827,0
|
|
20241121,173400,872162451,827,827,827,827,0
|
|
20241121,173300,872162451,827,827,827,827,0
|
|
20241121,173200,872162451,827,827,827,827,0
|
|
20241121,173100,872162451,827,827,827,827,0
|
|
20241121,173000,872162451,827,827,827,827,0
|
|
20241121,172900,872162451,827,827,827,827,0
|
|
20241121,172800,872162451,827,827,827,827,0
|
|
20241121,172700,872162451,827,827,827,827,0
|
|
20241121,172600,872162451,827,827,827,827,0
|
|
20241121,172500,872162451,827,827,827,827,2474
|
|
20241121,172400,872162451,827,827,827,827,0
|
|
20241121,172300,872162451,827,827,827,827,0
|
|
20241121,172200,872162451,827,827,827,827,0
|
|
20241121,172100,872162451,827,827,827,827,0
|
|
20241121,172000,872162451,827,827,827,827,0
|
|
20241121,171900,872162451,827,827,827,827,0
|
|
20241121,171800,872162451,827,827,827,827,0
|
|
20241121,171700,872162451,827,827,827,827,0
|
|
20241121,171600,872162451,827,827,827,827,0
|
|
20241121,171500,872162451,827,827,827,827,0
|
|
20241121,171400,872162451,827,827,827,827,0
|
|
20241121,171300,872162451,827,827,827,827,0
|
|
20241121,171200,872162451,827,827,827,827,0
|
|
20241121,171100,872162451,827,827,827,827,0
|
|
20241121,171000,872162451,827,827,827,827,0
|
|
20241121,170900,872162451,827,827,827,827,0
|
|
20241121,170800,872162451,827,827,827,827,0
|
|
20241121,170700,872162451,827,827,827,827,0
|
|
20241121,170600,872162451,827,827,827,827,0
|
|
20241121,170500,872162451,827,827,827,827,0
|
|
20241121,170400,872162451,827,827,827,827,0
|
|
20241121,170300,872162451,827,827,827,827,0
|
|
20241121,170200,872162451,827,827,827,827,0
|
|
20241121,170100,872162451,827,827,827,827,0
|
|
20241121,170000,872162451,827,827,827,827,0
|
|
20241121,165900,872162451,827,827,827,827,0
|
|
20241121,165800,872162451,827,827,827,827,0
|
|
20241121,165700,872162451,827,827,827,827,0
|
|
20241121,165600,872162451,827,827,827,827,0
|
|
20241121,165500,872162451,827,827,827,827,2474
|
|
20241121,165400,872162451,827,827,827,827,0
|
|
20241121,165300,872162451,827,827,827,827,0
|
|
20241121,165200,872162451,827,827,827,827,0
|
|
20241121,165100,872162451,827,827,827,827,0
|
|
20241121,165000,872162451,827,827,827,827,0
|
|
20241121,164900,872162451,827,827,827,827,0
|
|
20241121,164800,872162451,827,827,827,827,0
|
|
20241121,164700,872162451,827,827,827,827,0
|
|
20241121,164600,872162451,827,827,827,827,0
|
|
20241121,164500,872162451,827,827,827,827,0
|
|
20241121,164400,872162451,827,827,827,827,0
|
|
20241121,164300,872162451,827,827,827,827,0
|
|
20241121,164200,872162451,827,827,827,827,0
|
|
20241121,164100,872162451,827,827,827,827,0
|
|
20241121,164000,872162451,827,827,827,827,0
|
|
20241121,163900,872162451,827,827,827,827,0
|
|
20241121,163800,872162451,827,827,827,827,0
|
|
20241121,163700,872162451,827,827,827,827,0
|
|
20241121,163600,872162451,827,827,827,827,0
|
|
20241121,163500,872162451,827,827,827,827,0
|
|
20241121,163400,872162451,827,827,827,827,0
|
|
20241121,163300,872162451,827,827,827,827,0
|
|
20241121,163200,872162451,827,827,827,827,0
|
|
20241121,163100,872162451,827,827,827,827,0
|
|
20241121,163000,872162451,827,827,827,827,0
|
|
20241121,162900,872162451,827,827,827,827,0
|
|
20241121,162800,872162451,827,827,827,827,0
|
|
20241121,162700,872162451,827,827,827,827,0
|
|
20241121,162600,872162451,827,827,827,827,0
|
|
20241121,162500,872162451,827,827,827,827,2474
|
|
20241121,162400,872162451,827,827,827,827,0
|
|
20241121,162300,872162451,827,827,827,827,0
|
|
20241121,162200,872162451,827,827,827,827,0
|
|
20241121,162100,872162451,827,827,827,827,0
|
|
20241121,162000,872162451,827,827,827,827,0
|
|
20241121,161900,872162451,827,827,827,827,0
|
|
20241121,161800,872162451,827,827,827,827,0
|
|
20241121,161700,872162451,827,827,827,827,0
|
|
20241121,161600,872162451,827,827,827,827,0
|
|
20241121,161500,872162451,827,827,827,827,0
|
|
20241121,161400,872162451,827,827,827,827,0
|
|
20241121,161300,872162451,827,827,827,827,0
|
|
20241121,161200,872162451,827,827,827,827,0
|
|
20241121,161100,872162451,827,827,827,827,0
|
|
20241121,161000,872162451,827,827,827,827,0
|
|
20241121,160900,872162451,827,827,827,827,0
|
|
20241121,160800,872162451,827,827,827,827,0
|
|
20241121,160700,872162451,827,827,827,827,0
|
|
20241121,160600,872162451,827,827,827,827,0
|
|
20241121,160500,872162451,827,827,827,827,0
|
|
20241121,160400,872162451,827,827,827,827,0
|
|
20241121,160300,872162451,827,827,827,827,0
|
|
20241121,160200,872162451,827,827,827,827,0
|
|
20241121,160100,872162451,827,827,827,827,0
|
|
20241121,160000,872162451,827,827,827,827,0
|
|
20241121,155900,872162451,827,827,827,827,0
|
|
20241121,155800,872162451,827,827,827,827,0
|
|
20241121,155700,872162451,827,827,827,827,0
|
|
20241121,155600,872162451,827,827,827,827,0
|
|
20241121,155500,872162451,827,827,827,827,2474
|
|
20241121,155400,872162451,827,827,827,827,0
|
|
20241121,155300,872162451,827,827,827,827,0
|
|
20241121,155200,872162451,827,827,827,827,0
|
|
20241121,155100,872162451,827,827,827,827,0
|
|
20241121,155000,872162451,827,827,827,827,0
|
|
20241121,154900,872162451,827,827,827,827,0
|
|
20241121,154800,872162451,827,827,827,827,0
|
|
20241121,154700,872162451,827,827,827,827,0
|
|
20241121,154600,872162451,827,827,827,827,0
|
|
20241121,154500,872162451,827,827,827,827,0
|
|
20241121,154400,872162451,827,827,827,827,0
|
|
20241121,154300,872162451,827,827,827,827,0
|
|
20241121,154200,872162451,827,827,827,827,0
|
|
20241121,154100,872162451,827,827,827,827,0
|
|
20241121,154000,872162451,827,827,827,827,0
|
|
20241121,153900,872162451,827,827,827,827,0
|
|
20241121,153800,872162451,827,827,827,827,0
|
|
20241121,153700,872162451,827,827,827,827,0
|
|
20241121,153600,872162451,827,827,827,827,0
|
|
20241121,153500,872162451,827,827,827,827,0
|
|
20241121,153400,872162451,827,827,827,827,0
|
|
20241121,153300,872162451,827,827,827,827,0
|
|
20241121,153200,872162451,827,827,827,827,0
|
|
20241121,153100,872162451,827,827,827,827,0
|
|
20241121,153000,872162451,827,827,827,827,2474
|
|
20241121,152900,870116453,825,825,825,825,0
|
|
20241121,152800,870116453,825,825,825,825,0
|
|
20241121,152700,870116453,825,825,825,825,0
|
|
20241121,152600,870116453,825,825,825,825,0
|
|
20241121,152500,870116453,825,825,825,825,0
|
|
20241121,152400,870116453,825,825,825,825,0
|
|
20241121,152300,870116453,825,825,825,825,0
|
|
20241121,152200,870116453,825,825,825,825,0
|
|
20241121,152100,870116453,825,825,825,825,0
|
|
20241121,152000,870116453,825,825,825,825,0
|
|
20241121,151900,870116453,825,825,825,825,23
|
|
20241121,151800,870097478,827,826,827,826,1000
|
|
20241121,151700,869271143,826,826,826,826,0
|
|
20241121,151600,869271143,826,826,826,826,1
|
|
20241121,151500,869270317,826,826,826,826,0
|
|
20241121,151400,869270317,826,827,827,821,1226
|
|
20241121,151300,868258892,825,825,825,825,60
|
|
20241121,151200,868209392,825,825,825,825,0
|
|
20241121,151100,868209392,825,825,825,825,217
|
|
20241121,151000,868030367,825,825,825,825,0
|
|
20241121,150900,868030367,825,825,825,825,1212
|
|
20241121,150800,867030467,825,825,825,825,1412
|
|
20241121,150700,865865567,825,825,825,825,0
|
|
20241121,150600,865865567,825,825,825,825,100
|
|
20241121,150500,865783067,825,825,825,825,0
|
|
20241121,150400,865783067,825,825,825,825,0
|
|
20241121,150300,865783067,825,825,825,825,0
|
|
20241121,150200,865783067,825,825,825,825,0
|
|
20241121,150100,865783067,825,825,825,825,1
|
|
20241121,150000,865782242,835,835,835,835,0
|
|
20241121,145900,865782242,835,835,835,835,0
|
|
20241121,145800,865782242,835,835,835,835,1
|
|
20241121,145700,865781407,825,825,825,825,346
|
|
20241121,145600,865495957,835,835,835,835,0
|
|
20241121,145500,865495957,835,835,835,835,0
|
|
20241121,145400,865495957,835,830,835,830,2
|
|
20241121,145300,865494292,830,830,830,830,0
|
|
20241121,145200,865494292,830,830,830,830,0
|
|
20241121,145100,865494292,830,830,830,830,0
|
|
20241121,145000,865494292,830,830,830,830,0
|
|
20241121,144900,865494292,830,831,831,830,306
|
|
20241121,144800,865240282,835,835,835,835,0
|
|
20241121,144700,865240282,835,835,835,835,500
|
|
20241121,144600,864822782,824,830,830,824,200
|
|
20241121,144500,864657402,836,836,836,836,0
|
|
20241121,144400,864657402,836,836,836,836,150
|
|
20241121,144300,864532002,835,835,835,835,0
|
|
20241121,144200,864532002,835,835,836,835,556
|
|
20241121,144100,864067491,837,837,837,837,0
|
|
20241121,144000,864067491,837,837,837,837,0
|
|
20241121,143900,864067491,837,837,837,837,5
|
|
20241121,143800,864063306,840,840,840,840,0
|
|
20241121,143700,864063306,840,834,840,824,1467
|
|
20241121,143600,862848255,835,836,836,835,54
|
|
20241121,143500,862803163,841,841,841,841,0
|
|
20241121,143400,862803163,841,841,841,841,0
|
|
20241121,143300,862803163,841,841,841,841,0
|
|
20241121,143200,862803163,841,841,841,841,0
|
|
20241121,143100,862803163,841,841,841,841,1
|
|
20241121,143000,862802322,841,841,841,841,0
|
|
20241121,142900,862802322,841,841,841,841,0
|
|
20241121,142800,862802322,841,841,841,841,0
|
|
20241121,142700,862802322,841,841,841,841,0
|
|
20241121,142600,862802322,841,841,841,841,0
|
|
20241121,142500,862802322,841,841,841,841,0
|
|
20241121,142400,862802322,841,841,841,841,2
|
|
20241121,142300,862800640,837,837,837,837,0
|
|
20241121,142200,862800640,837,840,840,837,5
|
|
20241121,142100,862796447,841,841,841,841,1
|
|
20241121,142000,862795606,843,842,843,842,12
|
|
20241121,141900,862785491,843,843,843,843,0
|
|
20241121,141800,862785491,843,837,843,837,510
|
|
20241121,141700,862358085,828,828,828,828,0
|
|
20241121,141600,862358085,828,831,831,828,814
|
|
20241121,141500,861681657,843,834,843,834,50
|
|
20241121,141400,861639685,832,830,832,830,3370
|
|
20241121,141300,858836516,827,827,827,827,0
|
|
20241121,141200,858836516,827,827,827,827,0
|
|
20241121,141100,858836516,827,827,827,827,2
|
|
20241121,141000,858834862,822,828,830,822,1302
|
|
20241121,140900,857756010,828,828,828,828,43
|
|
20241121,140800,857720406,828,827,828,821,191
|
|
20241121,140700,857562434,827,827,827,822,262
|
|
20241121,140600,857346995,822,827,828,822,764
|
|
20241121,140500,856715414,827,827,827,827,0
|
|
20241121,140400,856715414,827,827,827,827,0
|
|
20241121,140300,856715414,827,822,827,822,4
|
|
20241121,140200,856712112,829,829,829,829,4
|
|
20241121,140100,856708796,830,830,830,830,0
|
|
20241121,140000,856708796,830,830,830,830,0
|
|
20241121,135900,856708796,830,830,830,829,40
|
|
20241121,135800,856675621,830,828,830,823,63
|
|
20241121,135700,856623401,831,824,831,824,230
|
|
20241121,135600,856432730,829,829,829,829,0
|
|
20241121,135500,856432730,829,825,830,825,19
|
|
20241121,135400,856417017,822,821,822,821,1165
|
|
20241121,135300,855459887,821,821,821,821,0
|
|
20241121,135200,855459887,821,819,821,819,501
|
|
20241121,135100,855048568,819,820,820,819,60
|
|
20241121,135000,854999427,820,821,821,820,347
|
|
20241121,134900,854714680,820,820,820,820,0
|
|
20241121,134800,854714680,820,820,820,820,0
|
|
20241121,134700,854714680,820,820,820,820,0
|
|
20241121,134600,854714680,820,820,820,820,0
|
|
20241121,134500,854714680,820,820,820,820,0
|
|
20241121,134400,854714680,820,820,820,820,2245
|
|
20241121,134300,852873780,818,818,818,818,1
|
|
20241121,134200,852872962,817,817,817,817,0
|
|
20241121,134100,852872962,817,818,818,817,500
|
|
20241121,134000,852464453,817,820,820,817,293
|
|
20241121,133900,852224771,816,816,816,816,0
|
|
20241121,133800,852224771,816,815,816,815,234
|
|
20241121,133700,852033861,815,815,815,815,2000
|
|
20241121,133600,850403861,815,819,819,815,10601
|
|
20241121,133500,841742493,819,821,821,819,1685
|
|
20241121,133400,840361467,820,820,820,820,89
|
|
20241121,133300,840288487,820,820,820,820,11
|
|
20241121,133200,840279467,819,823,823,819,5965
|
|
20241121,133100,835383615,824,824,824,824,0
|
|
20241121,133000,835383615,824,824,824,823,300
|
|
20241121,132900,835136505,823,823,823,823,200
|
|
20241121,132800,834971905,823,823,823,823,7
|
|
20241121,132700,834966144,824,824,824,824,97
|
|
20241121,132600,834886216,824,824,824,824,0
|
|
20241121,132500,834886216,824,824,824,824,0
|
|
20241121,132400,834886216,824,824,824,824,0
|
|
20241121,132300,834886216,824,824,824,824,841
|
|
20241121,132200,834193232,824,824,824,824,112
|
|
20241121,132100,834100944,824,824,824,824,0
|
|
20241121,132000,834100944,824,824,824,824,0
|
|
20241121,131900,834100944,824,824,824,824,1
|
|
20241121,131800,834100120,824,824,824,824,500
|
|
20241121,131700,833688120,824,824,824,824,0
|
|
20241121,131600,833688120,824,826,826,824,501
|
|
20241121,131500,833275292,827,827,827,827,0
|
|
20241121,131400,833275292,827,827,827,827,0
|
|
20241121,131300,833275292,827,827,827,827,0
|
|
20241121,131200,833275292,827,827,827,827,150
|
|
20241121,131100,833151242,824,824,824,824,1
|
|
20241121,131000,833150418,824,824,824,824,0
|
|
20241121,130900,833150418,824,824,824,824,0
|
|
20241121,130800,833150418,824,824,824,824,0
|
|
20241121,130700,833150418,824,824,824,824,1492
|
|
20241121,130600,831921010,824,824,824,824,35
|
|
20241121,130500,831892170,824,824,824,824,1771
|
|
20241121,130400,830432866,825,825,825,825,301
|
|
20241121,130300,830184541,828,828,828,828,0
|
|
20241121,130200,830184541,828,828,828,828,0
|
|
20241121,130100,830184541,828,828,828,828,0
|
|
20241121,130000,830184541,828,828,828,828,0
|
|
20241121,125900,830184541,828,828,828,828,957
|
|
20241121,125800,829392145,829,829,829,829,0
|
|
20241121,125700,829392145,829,829,829,829,1
|
|
20241121,125600,829391316,829,829,829,829,0
|
|
20241121,125500,829391316,829,829,829,829,50
|
|
20241121,125400,829349866,829,829,829,829,0
|
|
20241121,125300,829349866,829,829,829,829,11
|
|
20241121,125200,829340747,829,829,829,829,0
|
|
20241121,125100,829340747,829,829,829,829,0
|
|
20241121,125000,829340747,829,825,829,825,412
|
|
20241121,124900,828999369,825,825,825,825,20
|
|
20241121,124800,828982869,825,825,825,825,100
|
|
20241121,124700,828900369,824,824,824,824,169
|
|
20241121,124600,828761113,824,824,824,824,20
|
|
20241121,124500,828744633,824,824,824,824,0
|
|
20241121,124400,828744633,824,824,824,824,0
|
|
20241121,124300,828744633,824,824,824,824,330
|
|
20241121,124200,828472713,824,824,824,824,0
|
|
20241121,124100,828472713,824,824,824,824,0
|
|
20241121,124000,828472713,824,824,824,824,20
|
|
20241121,123900,828456233,824,824,824,824,56
|
|
20241121,123800,828410089,818,821,821,818,4572
|
|
20241121,123700,824666815,819,819,819,819,0
|
|
20241121,123600,824666815,819,820,820,819,6503
|
|
20241121,123500,819339362,821,821,823,821,6
|
|
20241121,123400,819334434,823,823,823,823,0
|
|
20241121,123300,819334434,823,823,823,823,0
|
|
20241121,123200,819334434,823,823,823,823,0
|
|
20241121,123100,819334434,823,823,823,823,1
|
|
20241121,123000,819333611,823,823,823,823,0
|
|
20241121,122900,819333611,823,823,823,823,0
|
|
20241121,122800,819333611,823,822,823,822,5102
|
|
20241121,122700,815138767,819,820,820,819,2523
|
|
20241121,122600,813069917,820,821,821,820,2520
|
|
20241121,122500,811003252,821,821,821,821,4816
|
|
20241121,122400,807049316,821,822,822,821,4713
|
|
20241121,122300,803179336,822,822,822,822,1
|
|
20241121,122200,803178514,822,822,822,822,0
|
|
20241121,122100,803178514,822,824,824,822,999
|
|
20241121,122000,802357184,826,826,826,826,0
|
|
20241121,121900,802357184,826,826,826,826,500
|
|
20241121,121800,801944184,823,823,823,823,0
|
|
20241121,121700,801944184,823,823,823,823,3
|
|
20241121,121600,801941715,822,823,823,822,5073
|
|
20241121,121500,797771699,823,823,823,823,3767
|
|
20241121,121400,794671458,823,824,824,823,3352
|
|
20241121,121300,791912201,824,824,824,824,175
|
|
20241121,121200,791768001,823,823,824,823,5800
|
|
20241121,121100,786994581,823,825,825,823,4915
|
|
20241121,121000,782946016,824,824,824,824,0
|
|
20241121,120900,782946016,824,828,828,824,1551
|
|
20241121,120800,781665955,828,827,828,826,138
|
|
20241121,120700,781551713,828,828,828,828,0
|
|
20241121,120600,781551713,828,828,828,828,1
|
|
20241121,120500,781550885,826,826,826,826,0
|
|
20241121,120400,781550885,826,826,826,826,1
|
|
20241121,120300,781550059,826,826,826,826,4000
|
|
20241121,120200,778246059,826,829,830,826,39
|
|
20241121,120100,778213838,829,829,829,829,0
|
|
20241121,120000,778213838,829,829,829,829,300
|
|
20241121,115900,777965138,829,829,829,829,0
|
|
20241121,115800,777965138,829,825,830,825,319
|
|
20241121,115700,777701938,825,827,827,825,3902
|
|
20241121,115600,774480198,827,826,829,826,282
|
|
20241121,115500,774246971,826,826,826,826,419
|
|
20241121,115400,773900877,826,826,826,826,1286
|
|
20241121,115300,772838641,826,827,827,826,5094
|
|
20241121,115200,768626553,827,827,827,827,443
|
|
20241121,115100,768260192,827,827,827,827,0
|
|
20241121,115000,768260192,827,827,827,827,230
|
|
20241121,114900,768069982,827,827,827,827,1
|
|
20241121,114800,768069155,827,827,827,827,650
|
|
20241121,114700,767531605,827,828,828,827,2429
|
|
20241121,114600,765521575,828,830,830,828,717
|
|
20241121,114500,764927874,828,830,830,828,101
|
|
20241121,114400,764844180,828,828,828,828,161
|
|
20241121,114300,764710872,830,826,830,826,391
|
|
20241121,114200,764387721,826,837,837,826,8114
|
|
20241121,114100,757641636,833,834,834,833,302
|
|
20241121,114000,757389923,834,839,843,833,4651
|
|
20241121,113900,753510176,839,840,840,838,2859
|
|
20241121,113800,751109965,840,847,847,840,10207
|
|
20241121,113700,742516846,847,842,847,840,3894
|
|
20241121,113600,739239371,842,851,851,841,31296
|
|
20241121,113500,712762744,852,854,854,852,471
|
|
20241121,113400,712361252,854,854,854,854,909
|
|
20241121,113300,711584966,854,854,854,854,630
|
|
20241121,113200,711046946,850,851,851,850,1197
|
|
20241121,113100,710028641,850,859,859,850,9796
|
|
20241121,113000,701668354,855,855,855,855,2237
|
|
20241121,112900,699755719,855,859,859,855,6486
|
|
20241121,112800,694196543,859,857,862,857,190
|
|
20241121,112700,694033097,862,858,862,857,224
|
|
20241121,112600,693840792,861,858,861,858,25
|
|
20241121,112500,693819339,857,857,857,857,1937
|
|
20241121,112400,692159330,857,859,859,857,1701
|
|
20241121,112300,690699365,861,856,861,856,842
|
|
20241121,112200,689976824,859,860,860,856,124
|
|
20241121,112100,689870425,856,863,863,850,1152
|
|
20241121,112000,688879167,863,850,863,846,12409
|
|
20241121,111900,678349504,850,853,853,850,11113
|
|
20241121,111800,668880400,853,856,856,852,12934
|
|
20241121,111700,657841619,856,864,864,856,16575
|
|
20241121,111600,643572324,864,871,871,863,14506
|
|
20241121,111500,631022537,870,875,875,864,11397
|
|
20241121,111400,621117171,875,873,881,868,10964
|
|
20241121,111300,611569377,873,873,890,873,54127
|
|
20241121,111200,563728038,875,874,909,864,94515
|
|
20241121,111100,479641118,874,861,874,855,80819
|
|
20241121,111000,409451490,861,872,878,855,57366
|
|
20241121,110900,359737548,872,897,904,864,114198
|
|
20241121,110800,258709622,896,850,908,850,233722
|
|
20241121,110700,53024532,834,843,853,834,22203
|
|
20241121,110600,34137162,830,830,830,830,1
|
|
20241121,110500,34136332,831,827,853,827,17841
|
|
20241121,110400,19125266,827,827,828,823,9638
|
|
20241121,110300,11168596,829,828,829,828,664
|
|
20241121,110200,10618304,823,823,823,823,0
|
|
20241121,110100,10618304,823,823,823,823,0
|
|
20241121,110000,10618304,823,823,823,823,0
|
|
20241121,105900,10618304,823,823,823,823,2000
|
|
20241121,105800,8972304,823,823,823,823,0
|
|
20241121,105700,8972304,823,823,823,823,0
|
|
20241121,105600,8972304,823,823,823,823,0
|
|
20241121,105500,8972304,823,823,823,823,0
|
|
20241121,105400,8972304,823,823,823,823,0
|
|
20241121,105300,8972304,823,823,823,823,1000
|
|
20241121,105200,8149304,829,829,829,829,0
|
|
20241121,105100,8149304,829,829,829,829,0
|
|
20241121,105000,8149304,829,829,829,829,0
|
|
20241121,104900,8149304,829,829,829,829,0
|
|
20241121,104800,8149304,829,829,829,829,0
|
|
20241121,104700,8149304,829,829,829,829,0
|
|
20241121,104600,8149304,829,829,829,829,0
|
|
20241121,104500,8149304,829,829,829,829,0
|
|
20241121,104400,8149304,829,829,829,829,0
|
|
20241121,104300,8149304,829,829,829,829,1
|
|
20241121,104200,8148475,822,822,822,822,0
|
|
20241121,104100,8148475,822,822,822,822,0
|
|
20241121,104000,8148475,822,822,822,822,0
|
|
20241121,103900,8148475,822,822,822,822,0
|
|
20241121,103800,8148475,822,822,822,822,0
|
|
20241121,103700,8148475,822,822,822,822,0
|
|
20241121,103600,8148475,822,822,822,822,1
|
|
20241121,103500,8147653,822,822,822,822,0
|
|
20241121,103400,8147653,822,822,822,822,0
|
|
20241121,103300,8147653,822,823,823,822,434
|
|
20241121,103200,7790904,830,830,830,830,0
|
|
20241121,103100,7790904,830,830,830,830,0
|
|
20241121,103000,7790904,830,830,830,830,0
|
|
20241121,102900,7790904,830,830,830,830,0
|
|
20241121,102800,7790904,830,830,830,830,0
|
|
20241121,102700,7790904,830,830,830,830,0
|
|
20241121,102600,7790904,830,830,830,830,2
|
|
20241121,102500,7789244,822,822,822,822,0
|
|
20241121,102400,7789244,822,822,822,822,0
|
|
20241121,102300,7789244,822,822,822,822,0
|
|
20241121,102200,7789244,822,824,824,822,1064
|
|
20241121,102100,6912636,823,824,825,823,1348
|
|
20241121,102000,5803166,825,826,826,825,1062
|
|
20241121,101900,4926014,827,829,829,827,1788
|
|
20241121,101800,3444752,829,829,829,829,0
|
|
20241121,101700,3444752,829,829,829,829,0
|
|
20241121,101600,3444752,829,829,829,829,0
|
|
20241121,101500,3444752,829,831,831,829,2274
|
|
20241121,101400,1557534,840,840,840,840,0
|
|
20241121,101300,1557534,840,840,840,840,0
|
|
20241121,101200,1557534,840,840,840,840,0
|
|
20241121,101100,1557534,840,840,840,840,0
|
|
20241121,101000,1557534,840,840,840,840,0
|
|
20241121,100900,1557534,840,840,840,840,0
|
|
20241121,100800,1557534,840,840,840,840,0
|
|
20241121,100700,1557534,840,840,840,840,0
|
|
20241121,100600,1557534,840,840,840,840,0
|
|
20241121,100500,1557534,840,840,840,840,0
|
|
20241121,100400,1557534,840,840,840,840,1
|
|
20241121,100300,1556694,834,834,834,834,0
|
|
20241121,100200,1556694,834,834,834,834,0
|
|
20241121,100100,1556694,834,834,834,834,0
|
|
20241121,100000,1556694,834,834,834,834,0
|
|
20241121,095900,1556694,834,834,834,834,0
|
|
20241121,095800,1556694,834,834,834,834,0
|
|
20241121,095700,1556694,834,834,834,834,0
|
|
20241121,095600,1556694,834,834,834,834,0
|
|
20241121,095500,1556694,834,834,834,834,0
|
|
20241121,095400,1556694,834,834,834,834,0
|
|
20241121,095300,1556694,834,834,834,834,0
|
|
20241121,095200,1556694,834,834,834,834,0
|
|
20241121,095100,1556694,834,834,834,834,266
|
|
20241121,095000,1334850,843,843,843,843,200
|
|
20241121,094900,1166250,843,843,843,843,0
|
|
20241121,094800,1166250,843,843,843,843,0
|
|
20241121,094700,1166250,843,843,843,843,0
|
|
20241121,094600,1166250,843,843,843,843,0
|
|
20241121,094500,1166250,843,843,843,843,0
|
|
20241121,094400,1166250,843,843,843,843,0
|
|
20241121,094300,1166250,843,843,843,843,0
|
|
20241121,094200,1166250,843,843,843,843,10
|
|
20241121,094100,1157820,843,843,843,843,2
|
|
20241121,094000,1156134,838,838,838,838,0
|
|
20241121,093900,1156134,838,838,838,838,0
|
|
20241121,093800,1156134,838,838,838,838,0
|
|
20241121,093700,1156134,838,838,838,838,0
|
|
20241121,093600,1156134,838,838,838,838,0
|
|
20241121,093500,1156134,838,838,838,838,0
|
|
20241121,093400,1156134,838,838,838,838,0
|
|
20241121,093300,1156134,838,838,838,838,1
|
|
20241121,093200,1155296,831,831,831,831,0
|
|
20241121,093100,1155296,831,831,831,831,0
|
|
20241121,093000,1155296,831,831,831,831,0
|
|
20241121,092900,1155296,831,831,831,831,0
|
|
20241121,092800,1155296,831,831,831,831,0
|
|
20241121,092700,1155296,831,834,834,831,61
|
|
20241121,092600,1104511,841,841,841,841,0
|
|
20241121,092500,1104511,841,841,841,841,1
|
|
20241121,092400,1103670,832,832,832,832,0
|
|
20241121,092300,1103670,832,832,832,832,0
|
|
20241121,092200,1103670,832,832,832,832,120
|
|
20241121,092100,1003830,834,834,834,834,16
|
|
20241121,092000,990486,843,843,843,843,1
|
|
20241121,091900,989643,833,833,833,833,0
|
|
20241121,091800,989643,833,833,833,833,0
|
|
20241121,091700,989643,833,833,833,833,0
|
|
20241121,091600,989643,833,833,833,833,0
|
|
20241121,091500,989643,833,833,833,833,0
|
|
20241121,091400,989643,833,833,833,833,147
|
|
20241121,091300,867192,846,846,846,846,1
|
|
20241121,091200,866346,831,831,831,831,0
|
|
20241121,091100,866346,831,831,831,831,0
|
|
20241121,091000,866346,831,831,831,831,0
|
|
20241121,090900,866346,831,833,833,831,455
|
|
20241121,090800,487355,844,844,844,844,0
|
|
20241121,090700,487355,844,844,844,844,1
|
|
20241121,090600,486511,832,832,832,832,10
|
|
20241121,090500,478191,827,827,827,827,0
|
|
20241121,090400,478191,827,827,827,827,0
|
|
20241121,090300,478191,827,829,829,827,3
|
|
20241121,090200,475707,850,850,850,850,0
|
|
20241121,090100,475707,850,850,850,850,2
|
|
20241121,090000,474007,851,851,851,851,557
|