717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,205400,87760168,819,819,819,819,2512
|
|
20241122,205300,87760168,819,819,819,819,0
|
|
20241122,205200,87760168,819,819,819,819,0
|
|
20241122,205100,87760168,819,819,819,819,0
|
|
20241122,205000,87760168,819,819,819,819,0
|
|
20241122,204900,87760168,819,819,819,819,0
|
|
20241122,204800,87760168,819,819,819,819,0
|
|
20241122,204700,87760168,819,819,819,819,0
|
|
20241122,204600,87760168,819,819,819,819,0
|
|
20241122,204500,87760168,819,819,819,819,0
|
|
20241122,204400,87760168,819,819,819,819,0
|
|
20241122,204300,87760168,819,819,819,819,0
|
|
20241122,204200,87760168,819,819,819,819,0
|
|
20241122,204100,87760168,819,819,819,819,0
|
|
20241122,204000,87760168,819,819,819,819,0
|
|
20241122,203900,87760168,819,819,819,819,0
|
|
20241122,203800,87760168,819,819,819,819,0
|
|
20241122,203700,87760168,819,819,819,819,0
|
|
20241122,203600,87760168,819,819,819,819,0
|
|
20241122,203500,87760168,819,819,819,819,0
|
|
20241122,203400,87760168,819,819,819,819,0
|
|
20241122,203300,87760168,819,819,819,819,0
|
|
20241122,203200,87760168,819,819,819,819,0
|
|
20241122,203100,87760168,819,819,819,819,0
|
|
20241122,203000,87760168,819,819,819,819,0
|
|
20241122,202900,87760168,819,819,819,819,0
|
|
20241122,202800,87760168,819,819,819,819,0
|
|
20241122,202700,87760168,819,819,819,819,0
|
|
20241122,202600,87760168,819,819,819,819,0
|
|
20241122,202500,87760168,819,819,819,819,0
|
|
20241122,202400,87760168,819,819,819,819,2512
|
|
20241122,202300,87760168,819,819,819,819,0
|
|
20241122,202200,87760168,819,819,819,819,0
|
|
20241122,202100,87760168,819,819,819,819,0
|
|
20241122,202000,87760168,819,819,819,819,0
|
|
20241122,201900,87760168,819,819,819,819,0
|
|
20241122,201800,87760168,819,819,819,819,0
|
|
20241122,201700,87760168,819,819,819,819,0
|
|
20241122,201600,87760168,819,819,819,819,0
|
|
20241122,201500,87760168,819,819,819,819,0
|
|
20241122,201400,87760168,819,819,819,819,0
|
|
20241122,201300,87760168,819,819,819,819,0
|
|
20241122,201200,87760168,819,819,819,819,0
|
|
20241122,201100,87760168,819,819,819,819,0
|
|
20241122,201000,87760168,819,819,819,819,0
|
|
20241122,200900,87760168,819,819,819,819,0
|
|
20241122,200800,87760168,819,819,819,819,0
|
|
20241122,200700,87760168,819,819,819,819,0
|
|
20241122,200600,87760168,819,819,819,819,0
|
|
20241122,200500,87760168,819,819,819,819,0
|
|
20241122,200400,87760168,819,819,819,819,0
|
|
20241122,200300,87760168,819,819,819,819,0
|
|
20241122,200200,87760168,819,819,819,819,0
|
|
20241122,200100,87760168,819,819,819,819,0
|
|
20241122,200000,87760168,819,819,819,819,0
|
|
20241122,195900,87760168,819,819,819,819,0
|
|
20241122,195800,87760168,819,819,819,819,0
|
|
20241122,195700,87760168,819,819,819,819,0
|
|
20241122,195600,87760168,819,819,819,819,0
|
|
20241122,195500,87760168,819,819,819,819,0
|
|
20241122,195400,87760168,819,819,819,819,2512
|
|
20241122,195300,87760168,819,819,819,819,0
|
|
20241122,195200,87760168,819,819,819,819,0
|
|
20241122,195100,87760168,819,819,819,819,0
|
|
20241122,195000,87760168,819,819,819,819,0
|
|
20241122,194900,87760168,819,819,819,819,0
|
|
20241122,194800,87760168,819,819,819,819,0
|
|
20241122,194700,87760168,819,819,819,819,0
|
|
20241122,194600,87760168,819,819,819,819,0
|
|
20241122,194500,87760168,819,819,819,819,0
|
|
20241122,194400,87760168,819,819,819,819,0
|
|
20241122,194300,87760168,819,819,819,819,0
|
|
20241122,194200,87760168,819,819,819,819,0
|
|
20241122,194100,87760168,819,819,819,819,0
|
|
20241122,194000,87760168,819,819,819,819,0
|
|
20241122,193900,87760168,819,819,819,819,0
|
|
20241122,193800,87760168,819,819,819,819,0
|
|
20241122,193700,87760168,819,819,819,819,0
|
|
20241122,193600,87760168,819,819,819,819,0
|
|
20241122,193500,87760168,819,819,819,819,0
|
|
20241122,193400,87760168,819,819,819,819,0
|
|
20241122,193300,87760168,819,819,819,819,0
|
|
20241122,193200,87760168,819,819,819,819,0
|
|
20241122,193100,87760168,819,819,819,819,0
|
|
20241122,193000,87760168,819,819,819,819,0
|
|
20241122,192900,87760168,819,819,819,819,0
|
|
20241122,192800,87760168,819,819,819,819,0
|
|
20241122,192700,87760168,819,819,819,819,0
|
|
20241122,192600,87760168,819,819,819,819,0
|
|
20241122,192500,87760168,819,819,819,819,0
|
|
20241122,192400,87760168,819,819,819,819,2512
|
|
20241122,192300,87760168,819,819,819,819,0
|
|
20241122,192200,87760168,819,819,819,819,0
|
|
20241122,192100,87760168,819,819,819,819,0
|
|
20241122,192000,87760168,819,819,819,819,0
|
|
20241122,191900,87760168,819,819,819,819,0
|
|
20241122,191800,87760168,819,819,819,819,0
|
|
20241122,191700,87760168,819,819,819,819,0
|
|
20241122,191600,87760168,819,819,819,819,0
|
|
20241122,191500,87760168,819,819,819,819,0
|
|
20241122,191400,87760168,819,819,819,819,0
|
|
20241122,191300,87760168,819,819,819,819,0
|
|
20241122,191200,87760168,819,819,819,819,0
|
|
20241122,191100,87760168,819,819,819,819,0
|
|
20241122,191000,87760168,819,819,819,819,0
|
|
20241122,190900,87760168,819,819,819,819,0
|
|
20241122,190800,87760168,819,819,819,819,0
|
|
20241122,190700,87760168,819,819,819,819,0
|
|
20241122,190600,87760168,819,819,819,819,0
|
|
20241122,190500,87760168,819,819,819,819,0
|
|
20241122,190400,87760168,819,819,819,819,0
|
|
20241122,190300,87760168,819,819,819,819,0
|
|
20241122,190200,87760168,819,819,819,819,0
|
|
20241122,190100,87760168,819,819,819,819,0
|
|
20241122,190000,87760168,819,819,819,819,0
|
|
20241122,185900,87760168,819,819,819,819,0
|
|
20241122,185800,87760168,819,819,819,819,0
|
|
20241122,185700,87760168,819,819,819,819,0
|
|
20241122,185600,87760168,819,819,819,819,0
|
|
20241122,185500,87760168,819,819,819,819,0
|
|
20241122,185400,87760168,819,819,819,819,2512
|
|
20241122,185300,87760168,819,819,819,819,0
|
|
20241122,185200,87760168,819,819,819,819,0
|
|
20241122,185100,87760168,819,819,819,819,0
|
|
20241122,185000,87760168,819,819,819,819,0
|
|
20241122,184900,87760168,819,819,819,819,0
|
|
20241122,184800,87760168,819,819,819,819,0
|
|
20241122,184700,87760168,819,819,819,819,0
|
|
20241122,184600,87760168,819,819,819,819,0
|
|
20241122,184500,87760168,819,819,819,819,0
|
|
20241122,184400,87760168,819,819,819,819,0
|
|
20241122,184300,87760168,819,819,819,819,0
|
|
20241122,184200,87760168,819,819,819,819,0
|
|
20241122,184100,87760168,819,819,819,819,0
|
|
20241122,184000,87760168,819,819,819,819,0
|
|
20241122,183900,87760168,819,819,819,819,0
|
|
20241122,183800,87760168,819,819,819,819,0
|
|
20241122,183700,87760168,819,819,819,819,0
|
|
20241122,183600,87760168,819,819,819,819,0
|
|
20241122,183500,87760168,819,819,819,819,0
|
|
20241122,183400,87760168,819,819,819,819,0
|
|
20241122,183300,87760168,819,819,819,819,0
|
|
20241122,183200,87760168,819,819,819,819,0
|
|
20241122,183100,87760168,819,819,819,819,0
|
|
20241122,183000,87760168,819,819,819,819,0
|
|
20241122,182900,87760168,819,819,819,819,0
|
|
20241122,182800,87760168,819,819,819,819,0
|
|
20241122,182700,87760168,819,819,819,819,0
|
|
20241122,182600,87760168,819,819,819,819,0
|
|
20241122,182500,87760168,819,819,819,819,0
|
|
20241122,182400,87760168,819,819,819,819,2512
|
|
20241122,182300,87760168,819,819,819,819,0
|
|
20241122,182200,87760168,819,819,819,819,0
|
|
20241122,182100,87760168,819,819,819,819,0
|
|
20241122,182000,87760168,819,819,819,819,0
|
|
20241122,181900,87760168,819,819,819,819,0
|
|
20241122,181800,87760168,819,819,819,819,0
|
|
20241122,181700,87760168,819,819,819,819,0
|
|
20241122,181600,87760168,819,819,819,819,0
|
|
20241122,181500,87760168,819,819,819,819,0
|
|
20241122,181400,87760168,819,819,819,819,0
|
|
20241122,181300,87760168,819,819,819,819,0
|
|
20241122,181200,87760168,819,819,819,819,0
|
|
20241122,181100,87760168,819,819,819,819,0
|
|
20241122,181000,87760168,819,819,819,819,0
|
|
20241122,180900,87760168,819,819,819,819,0
|
|
20241122,180800,87760168,819,819,819,819,0
|
|
20241122,180700,87760168,819,819,819,819,0
|
|
20241122,180600,87760168,819,819,819,819,0
|
|
20241122,180500,87760168,819,819,819,819,0
|
|
20241122,180400,87760168,819,819,819,819,0
|
|
20241122,180300,87760168,819,819,819,819,0
|
|
20241122,180200,87760168,819,819,819,819,0
|
|
20241122,180100,87760168,819,819,819,819,0
|
|
20241122,180000,87760168,819,819,819,819,0
|
|
20241122,175900,87760168,819,819,819,819,0
|
|
20241122,175800,87760168,819,819,819,819,0
|
|
20241122,175700,87760168,819,819,819,819,0
|
|
20241122,175600,87760168,819,819,819,819,0
|
|
20241122,175500,87760168,819,819,819,819,0
|
|
20241122,175400,87760168,819,819,819,819,2512
|
|
20241122,175300,87760168,819,819,819,819,0
|
|
20241122,175200,87760168,819,819,819,819,0
|
|
20241122,175100,87760168,819,819,819,819,0
|
|
20241122,175000,87760168,819,819,819,819,0
|
|
20241122,174900,87760168,819,819,819,819,0
|
|
20241122,174800,87760168,819,819,819,819,0
|
|
20241122,174700,87760168,819,819,819,819,0
|
|
20241122,174600,87760168,819,819,819,819,0
|
|
20241122,174500,87760168,819,819,819,819,0
|
|
20241122,174400,87760168,819,819,819,819,0
|
|
20241122,174300,87760168,819,819,819,819,0
|
|
20241122,174200,87760168,819,819,819,819,0
|
|
20241122,174100,87760168,819,819,819,819,0
|
|
20241122,174000,87760168,819,819,819,819,0
|
|
20241122,173900,87760168,819,819,819,819,0
|
|
20241122,173800,87760168,819,819,819,819,0
|
|
20241122,173700,87760168,819,819,819,819,0
|
|
20241122,173600,87760168,819,819,819,819,0
|
|
20241122,173500,87760168,819,819,819,819,0
|
|
20241122,173400,87760168,819,819,819,819,0
|
|
20241122,173300,87760168,819,819,819,819,0
|
|
20241122,173200,87760168,819,819,819,819,0
|
|
20241122,173100,87760168,819,819,819,819,0
|
|
20241122,173000,87760168,819,819,819,819,0
|
|
20241122,172900,87760168,819,819,819,819,0
|
|
20241122,172800,87760168,819,819,819,819,0
|
|
20241122,172700,87760168,819,819,819,819,0
|
|
20241122,172600,87760168,819,819,819,819,0
|
|
20241122,172500,87760168,819,819,819,819,0
|
|
20241122,172400,87760168,819,819,819,819,2512
|
|
20241122,172300,87760168,819,819,819,819,0
|
|
20241122,172200,87760168,819,819,819,819,0
|
|
20241122,172100,87760168,819,819,819,819,0
|
|
20241122,172000,87760168,819,819,819,819,0
|
|
20241122,171900,87760168,819,819,819,819,0
|
|
20241122,171800,87760168,819,819,819,819,0
|
|
20241122,171700,87760168,819,819,819,819,0
|
|
20241122,171600,87760168,819,819,819,819,0
|
|
20241122,171500,87760168,819,819,819,819,0
|
|
20241122,171400,87760168,819,819,819,819,0
|
|
20241122,171300,87760168,819,819,819,819,0
|
|
20241122,171200,87760168,819,819,819,819,0
|
|
20241122,171100,87760168,819,819,819,819,0
|
|
20241122,171000,87760168,819,819,819,819,0
|
|
20241122,170900,87760168,819,819,819,819,0
|
|
20241122,170800,87760168,819,819,819,819,0
|
|
20241122,170700,87760168,819,819,819,819,0
|
|
20241122,170600,87760168,819,819,819,819,0
|
|
20241122,170500,87760168,819,819,819,819,0
|
|
20241122,170400,87760168,819,819,819,819,0
|
|
20241122,170300,87760168,819,819,819,819,0
|
|
20241122,170200,87760168,819,819,819,819,0
|
|
20241122,170100,87760168,819,819,819,819,0
|
|
20241122,170000,87760168,819,819,819,819,0
|
|
20241122,165900,87760168,819,819,819,819,0
|
|
20241122,165800,87760168,819,819,819,819,0
|
|
20241122,165700,87760168,819,819,819,819,0
|
|
20241122,165600,87760168,819,819,819,819,0
|
|
20241122,165500,87760168,819,819,819,819,0
|
|
20241122,165400,87760168,819,819,819,819,2512
|
|
20241122,165300,87760168,819,819,819,819,0
|
|
20241122,165200,87760168,819,819,819,819,0
|
|
20241122,165100,87760168,819,819,819,819,0
|
|
20241122,165000,87760168,819,819,819,819,0
|
|
20241122,164900,87760168,819,819,819,819,0
|
|
20241122,164800,87760168,819,819,819,819,0
|
|
20241122,164700,87760168,819,819,819,819,0
|
|
20241122,164600,87760168,819,819,819,819,0
|
|
20241122,164500,87760168,819,819,819,819,0
|
|
20241122,164400,87760168,819,819,819,819,0
|
|
20241122,164300,87760168,819,819,819,819,0
|
|
20241122,164200,87760168,819,819,819,819,0
|
|
20241122,164100,87760168,819,819,819,819,0
|
|
20241122,164000,87760168,819,819,819,819,0
|
|
20241122,163900,87760168,819,819,819,819,0
|
|
20241122,163800,87760168,819,819,819,819,0
|
|
20241122,163700,87760168,819,819,819,819,0
|
|
20241122,163600,87760168,819,819,819,819,0
|
|
20241122,163500,87760168,819,819,819,819,0
|
|
20241122,163400,87760168,819,819,819,819,0
|
|
20241122,163300,87760168,819,819,819,819,0
|
|
20241122,163200,87760168,819,819,819,819,0
|
|
20241122,163100,87760168,819,819,819,819,0
|
|
20241122,163000,87760168,819,819,819,819,0
|
|
20241122,162900,87760168,819,819,819,819,0
|
|
20241122,162800,87760168,819,819,819,819,0
|
|
20241122,162700,87760168,819,819,819,819,0
|
|
20241122,162600,87760168,819,819,819,819,0
|
|
20241122,162500,87760168,819,819,819,819,0
|
|
20241122,162400,87760168,819,819,819,819,2512
|
|
20241122,162300,87760168,819,819,819,819,0
|
|
20241122,162200,87760168,819,819,819,819,0
|
|
20241122,162100,87760168,819,819,819,819,0
|
|
20241122,162000,87760168,819,819,819,819,0
|
|
20241122,161900,87760168,819,819,819,819,0
|
|
20241122,161800,87760168,819,819,819,819,0
|
|
20241122,161700,87760168,819,819,819,819,0
|
|
20241122,161600,87760168,819,819,819,819,0
|
|
20241122,161500,87760168,819,819,819,819,0
|
|
20241122,161400,87760168,819,819,819,819,0
|
|
20241122,161300,87760168,819,819,819,819,0
|
|
20241122,161200,87760168,819,819,819,819,0
|
|
20241122,161100,87760168,819,819,819,819,0
|
|
20241122,161000,87760168,819,819,819,819,0
|
|
20241122,160900,87760168,819,819,819,819,0
|
|
20241122,160800,87760168,819,819,819,819,0
|
|
20241122,160700,87760168,819,819,819,819,0
|
|
20241122,160600,87760168,819,819,819,819,0
|
|
20241122,160500,87760168,819,819,819,819,0
|
|
20241122,160400,87760168,819,819,819,819,0
|
|
20241122,160300,87760168,819,819,819,819,0
|
|
20241122,160200,87760168,819,819,819,819,0
|
|
20241122,160100,87760168,819,819,819,819,0
|
|
20241122,160000,87760168,819,819,819,819,0
|
|
20241122,155900,87760168,819,819,819,819,0
|
|
20241122,155800,87760168,819,819,819,819,0
|
|
20241122,155700,87760168,819,819,819,819,0
|
|
20241122,155600,87760168,819,819,819,819,0
|
|
20241122,155500,87760168,819,819,819,819,0
|
|
20241122,155400,87760168,819,819,819,819,2512
|
|
20241122,155300,87760168,819,819,819,819,0
|
|
20241122,155200,87760168,819,819,819,819,0
|
|
20241122,155100,87760168,819,819,819,819,0
|
|
20241122,155000,87760168,819,819,819,819,0
|
|
20241122,154900,87760168,819,819,819,819,0
|
|
20241122,154800,87760168,819,819,819,819,0
|
|
20241122,154700,87760168,819,819,819,819,0
|
|
20241122,154600,87760168,819,819,819,819,0
|
|
20241122,154500,87760168,819,819,819,819,0
|
|
20241122,154400,87760168,819,819,819,819,0
|
|
20241122,154300,87760168,819,819,819,819,0
|
|
20241122,154200,87760168,819,819,819,819,0
|
|
20241122,154100,87760168,819,819,819,819,0
|
|
20241122,154000,87760168,819,819,819,819,0
|
|
20241122,153900,87760168,819,819,819,819,0
|
|
20241122,153800,87760168,819,819,819,819,0
|
|
20241122,153700,87760168,819,819,819,819,0
|
|
20241122,153600,87760168,819,819,819,819,0
|
|
20241122,153500,87760168,819,819,819,819,0
|
|
20241122,153400,87760168,819,819,819,819,0
|
|
20241122,153300,87760168,819,819,819,819,0
|
|
20241122,153200,87760168,819,819,819,819,0
|
|
20241122,153100,87760168,819,819,819,819,0
|
|
20241122,153000,87760168,819,819,819,819,2512
|
|
20241122,152900,85702840,827,827,827,827,0
|
|
20241122,152800,85702840,827,827,827,827,0
|
|
20241122,152700,85702840,827,827,827,827,0
|
|
20241122,152600,85702840,827,827,827,827,0
|
|
20241122,152500,85702840,827,827,827,827,0
|
|
20241122,152400,85702840,827,827,827,827,0
|
|
20241122,152300,85702840,827,827,827,827,0
|
|
20241122,152200,85702840,827,827,827,827,0
|
|
20241122,152100,85702840,827,827,827,827,0
|
|
20241122,152000,85702840,827,827,827,827,0
|
|
20241122,151900,85702840,827,827,827,827,0
|
|
20241122,151800,85702840,827,827,827,827,0
|
|
20241122,151700,85702840,827,827,827,827,30
|
|
20241122,151600,85678030,827,827,827,827,0
|
|
20241122,151500,85678030,827,827,827,827,0
|
|
20241122,151400,85678030,827,827,827,827,20
|
|
20241122,151300,85661490,827,821,827,820,2001
|
|
20241122,151200,84019938,821,823,823,821,2865
|
|
20241122,151100,81667087,821,825,825,821,2774
|
|
20241122,151000,79388812,827,827,827,827,1
|
|
20241122,150900,79387985,827,826,827,825,5
|
|
20241122,150800,79383854,827,827,827,827,0
|
|
20241122,150700,79383854,827,827,827,827,0
|
|
20241122,150600,79383854,827,827,827,827,1
|
|
20241122,150500,79383027,829,829,829,829,0
|
|
20241122,150400,79383027,829,829,829,829,0
|
|
20241122,150300,79383027,829,829,829,829,2
|
|
20241122,150200,79381369,828,828,828,828,2
|
|
20241122,150100,79379713,830,830,830,830,0
|
|
20241122,150000,79379713,830,830,830,830,0
|
|
20241122,145900,79379713,830,830,830,830,0
|
|
20241122,145800,79379713,830,830,830,830,0
|
|
20241122,145700,79379713,830,830,830,830,0
|
|
20241122,145600,79379713,830,830,830,830,0
|
|
20241122,145500,79379713,830,830,830,830,0
|
|
20241122,145400,79379713,830,830,830,830,0
|
|
20241122,145300,79379713,830,830,830,830,0
|
|
20241122,145200,79379713,830,830,830,830,0
|
|
20241122,145100,79379713,830,830,830,830,0
|
|
20241122,145000,79379713,830,830,830,830,0
|
|
20241122,144900,79379713,830,830,830,830,0
|
|
20241122,144800,79379713,830,830,830,830,10
|
|
20241122,144700,79371413,825,825,825,825,0
|
|
20241122,144600,79371413,825,825,825,825,0
|
|
20241122,144500,79371413,825,825,825,825,0
|
|
20241122,144400,79371413,825,825,825,825,0
|
|
20241122,144300,79371413,825,825,825,825,0
|
|
20241122,144200,79371413,825,825,825,825,0
|
|
20241122,144100,79371413,825,825,825,825,24
|
|
20241122,144000,79351613,825,825,825,825,0
|
|
20241122,143900,79351613,825,825,825,825,0
|
|
20241122,143800,79351613,825,825,825,825,0
|
|
20241122,143700,79351613,825,825,825,825,0
|
|
20241122,143600,79351613,825,825,825,825,0
|
|
20241122,143500,79351613,825,825,825,825,0
|
|
20241122,143400,79351613,825,825,825,825,1784
|
|
20241122,143300,77879813,830,830,830,830,1
|
|
20241122,143200,77878983,825,825,825,825,100
|
|
20241122,143100,77796483,830,830,830,830,0
|
|
20241122,143000,77796483,830,830,830,830,0
|
|
20241122,142900,77796483,830,830,830,830,0
|
|
20241122,142800,77796483,830,830,830,830,0
|
|
20241122,142700,77796483,830,830,830,830,0
|
|
20241122,142600,77796483,830,830,830,830,0
|
|
20241122,142500,77796483,830,830,830,830,4
|
|
20241122,142400,77793163,830,830,830,830,0
|
|
20241122,142300,77793163,830,830,830,830,0
|
|
20241122,142200,77793163,830,830,830,830,0
|
|
20241122,142100,77793163,830,830,830,830,0
|
|
20241122,142000,77793163,830,830,830,830,0
|
|
20241122,141900,77793163,830,830,830,830,0
|
|
20241122,141800,77793163,830,830,830,830,0
|
|
20241122,141700,77793163,830,830,830,830,0
|
|
20241122,141600,77793163,830,830,830,830,0
|
|
20241122,141500,77793163,830,830,830,830,0
|
|
20241122,141400,77793163,830,830,830,830,0
|
|
20241122,141300,77793163,830,830,830,830,0
|
|
20241122,141200,77793163,830,830,830,830,0
|
|
20241122,141100,77793163,830,830,830,830,0
|
|
20241122,141000,77793163,830,830,830,830,152
|
|
20241122,140900,77667003,830,830,830,830,929
|
|
20241122,140800,76895933,830,830,830,830,500
|
|
20241122,140700,76480933,830,830,830,830,0
|
|
20241122,140600,76480933,830,830,830,830,0
|
|
20241122,140500,76480933,830,830,830,830,0
|
|
20241122,140400,76480933,830,830,830,830,0
|
|
20241122,140300,76480933,830,830,830,830,0
|
|
20241122,140200,76480933,830,830,830,830,17
|
|
20241122,140100,76466823,830,830,830,830,0
|
|
20241122,140000,76466823,830,830,830,830,75
|
|
20241122,135900,76404573,832,832,832,832,0
|
|
20241122,135800,76404573,832,832,832,832,0
|
|
20241122,135700,76404573,832,832,832,832,0
|
|
20241122,135600,76404573,832,832,832,832,0
|
|
20241122,135500,76404573,832,832,832,832,0
|
|
20241122,135400,76404573,832,832,832,832,0
|
|
20241122,135300,76404573,832,832,832,832,0
|
|
20241122,135200,76404573,832,832,832,832,0
|
|
20241122,135100,76404573,832,832,832,832,0
|
|
20241122,135000,76404573,832,832,832,832,0
|
|
20241122,134900,76404573,832,832,832,832,0
|
|
20241122,134800,76404573,832,832,832,832,1
|
|
20241122,134700,76403741,821,821,821,821,0
|
|
20241122,134600,76403741,821,821,821,821,0
|
|
20241122,134500,76403741,821,821,821,821,0
|
|
20241122,134400,76403741,821,821,821,821,0
|
|
20241122,134300,76403741,821,821,821,821,0
|
|
20241122,134200,76403741,821,821,821,821,0
|
|
20241122,134100,76403741,821,821,821,821,0
|
|
20241122,134000,76403741,821,821,821,821,0
|
|
20241122,133900,76403741,821,821,821,821,0
|
|
20241122,133800,76403741,821,821,821,821,0
|
|
20241122,133700,76403741,821,821,821,821,0
|
|
20241122,133600,76403741,821,821,821,821,0
|
|
20241122,133500,76403741,821,821,821,821,0
|
|
20241122,133400,76403741,821,821,821,821,0
|
|
20241122,133300,76403741,821,821,821,821,0
|
|
20241122,133200,76403741,821,821,821,821,0
|
|
20241122,133100,76403741,821,821,821,821,0
|
|
20241122,133000,76403741,821,821,821,821,0
|
|
20241122,132900,76403741,821,821,821,821,0
|
|
20241122,132800,76403741,821,821,821,821,0
|
|
20241122,132700,76403741,821,821,821,821,0
|
|
20241122,132600,76403741,821,827,827,821,4990
|
|
20241122,132500,72297562,834,834,834,834,0
|
|
20241122,132400,72297562,834,834,834,834,0
|
|
20241122,132300,72297562,834,834,834,834,0
|
|
20241122,132200,72297562,834,834,834,834,0
|
|
20241122,132100,72297562,834,834,834,834,0
|
|
20241122,132000,72297562,834,834,834,834,0
|
|
20241122,131900,72297562,834,834,834,834,0
|
|
20241122,131800,72297562,834,834,834,834,0
|
|
20241122,131700,72297562,834,834,834,834,0
|
|
20241122,131600,72297562,834,834,834,834,0
|
|
20241122,131500,72297562,834,834,834,834,0
|
|
20241122,131400,72297562,834,834,834,834,0
|
|
20241122,131300,72297562,834,834,834,834,0
|
|
20241122,131200,72297562,834,834,834,834,0
|
|
20241122,131100,72297562,834,834,834,834,1
|
|
20241122,131000,72296728,827,827,827,827,0
|
|
20241122,130900,72296728,827,827,827,827,0
|
|
20241122,130800,72296728,827,827,827,827,0
|
|
20241122,130700,72296728,827,827,827,827,0
|
|
20241122,130600,72296728,827,832,832,827,2403
|
|
20241122,130500,70307386,832,832,832,832,0
|
|
20241122,130400,70307386,832,832,832,832,0
|
|
20241122,130300,70307386,832,832,832,832,0
|
|
20241122,130200,70307386,832,832,832,832,300
|
|
20241122,130100,70057786,832,832,832,832,0
|
|
20241122,130000,70057786,832,832,832,832,0
|
|
20241122,125900,70057786,832,832,832,832,633
|
|
20241122,125800,69531130,832,832,832,832,0
|
|
20241122,125700,69531130,832,832,832,832,0
|
|
20241122,125600,69531130,832,832,832,832,0
|
|
20241122,125500,69531130,832,832,832,832,1
|
|
20241122,125400,69530298,832,832,832,832,0
|
|
20241122,125300,69530298,832,832,832,832,0
|
|
20241122,125200,69530298,832,832,832,832,0
|
|
20241122,125100,69530298,832,832,832,832,0
|
|
20241122,125000,69530298,832,832,832,832,0
|
|
20241122,124900,69530298,832,832,832,832,0
|
|
20241122,124800,69530298,832,832,832,832,0
|
|
20241122,124700,69530298,832,832,832,832,0
|
|
20241122,124600,69530298,832,832,832,832,0
|
|
20241122,124500,69530298,832,832,832,832,0
|
|
20241122,124400,69530298,832,832,832,832,0
|
|
20241122,124300,69530298,832,832,832,832,0
|
|
20241122,124200,69530298,832,832,832,832,0
|
|
20241122,124100,69530298,832,832,832,832,0
|
|
20241122,124000,69530298,832,832,832,832,0
|
|
20241122,123900,69530298,832,832,832,832,500
|
|
20241122,123800,69114298,828,828,828,828,0
|
|
20241122,123700,69114298,828,828,828,828,0
|
|
20241122,123600,69114298,828,828,828,828,0
|
|
20241122,123500,69114298,828,828,828,828,0
|
|
20241122,123400,69114298,828,828,828,828,0
|
|
20241122,123300,69114298,828,828,828,828,72
|
|
20241122,123200,69054682,836,836,836,836,0
|
|
20241122,123100,69054682,836,836,836,836,0
|
|
20241122,123000,69054682,836,836,836,836,111
|
|
20241122,122900,68961886,841,841,841,841,0
|
|
20241122,122800,68961886,841,841,841,841,0
|
|
20241122,122700,68961886,841,841,841,841,0
|
|
20241122,122600,68961886,841,841,841,841,0
|
|
20241122,122500,68961886,841,841,841,841,0
|
|
20241122,122400,68961886,841,841,841,841,0
|
|
20241122,122300,68961886,841,841,841,841,0
|
|
20241122,122200,68961886,841,841,841,841,0
|
|
20241122,122100,68961886,841,841,841,841,0
|
|
20241122,122000,68961886,841,841,841,841,0
|
|
20241122,121900,68961886,841,841,841,841,0
|
|
20241122,121800,68961886,841,841,841,841,0
|
|
20241122,121700,68961886,841,841,841,841,5
|
|
20241122,121600,68957681,836,836,836,836,245
|
|
20241122,121500,68752861,841,841,841,841,0
|
|
20241122,121400,68752861,841,840,841,840,4
|
|
20241122,121300,68749498,842,842,842,842,0
|
|
20241122,121200,68749498,842,842,842,842,0
|
|
20241122,121100,68749498,842,842,842,842,0
|
|
20241122,121000,68749498,842,842,842,842,0
|
|
20241122,120900,68749498,842,842,842,842,0
|
|
20241122,120800,68749498,842,842,842,842,0
|
|
20241122,120700,68749498,842,842,842,842,0
|
|
20241122,120600,68749498,842,842,842,842,0
|
|
20241122,120500,68749498,842,842,842,842,0
|
|
20241122,120400,68749498,842,842,842,842,4
|
|
20241122,120300,68746130,843,843,843,843,0
|
|
20241122,120200,68746130,843,843,843,843,0
|
|
20241122,120100,68746130,843,843,843,843,0
|
|
20241122,120000,68746130,843,843,843,843,1000
|
|
20241122,115900,67903130,843,843,843,843,2072
|
|
20241122,115800,66156434,839,839,839,839,1000
|
|
20241122,115700,65317434,838,838,838,838,5239
|
|
20241122,115600,60927152,837,836,837,836,947
|
|
20241122,115500,60135334,834,834,834,834,0
|
|
20241122,115400,60135334,834,834,834,834,1
|
|
20241122,115300,60134500,836,836,836,836,0
|
|
20241122,115200,60134500,836,834,836,834,3002
|
|
20241122,115100,57628292,833,833,833,833,4
|
|
20241122,115000,57624960,827,825,827,825,20319
|
|
20241122,114900,40821572,825,825,825,825,0
|
|
20241122,114800,40821572,825,825,825,825,0
|
|
20241122,114700,40821572,825,825,825,825,0
|
|
20241122,114600,40821572,825,825,825,825,0
|
|
20241122,114500,40821572,825,825,825,825,1
|
|
20241122,114400,40820747,822,822,822,822,0
|
|
20241122,114300,40820747,822,822,822,822,0
|
|
20241122,114200,40820747,822,822,822,822,9
|
|
20241122,114100,40813349,822,822,822,822,283
|
|
20241122,114000,40580723,822,822,822,822,0
|
|
20241122,113900,40580723,822,822,822,822,0
|
|
20241122,113800,40580723,822,822,822,822,0
|
|
20241122,113700,40580723,822,822,822,822,0
|
|
20241122,113600,40580723,822,822,822,822,22
|
|
20241122,113500,40562639,821,821,821,821,0
|
|
20241122,113400,40562639,821,821,821,821,0
|
|
20241122,113300,40562639,821,821,821,821,0
|
|
20241122,113200,40562639,821,821,821,821,0
|
|
20241122,113100,40562639,821,821,821,821,0
|
|
20241122,113000,40562639,821,821,821,821,0
|
|
20241122,112900,40562639,821,821,821,821,1818
|
|
20241122,112800,39070061,820,820,820,820,0
|
|
20241122,112700,39070061,820,820,820,820,0
|
|
20241122,112600,39070061,820,820,820,820,0
|
|
20241122,112500,39070061,820,820,820,820,0
|
|
20241122,112400,39070061,820,820,820,820,0
|
|
20241122,112300,39070061,820,820,820,820,0
|
|
20241122,112200,39070061,820,832,832,820,20000
|
|
20241122,112100,22576136,837,837,837,837,0
|
|
20241122,112000,22576136,837,837,837,837,0
|
|
20241122,111900,22576136,837,837,837,837,5
|
|
20241122,111800,22571951,837,837,837,837,0
|
|
20241122,111700,22571951,837,837,837,837,0
|
|
20241122,111600,22571951,837,837,837,837,0
|
|
20241122,111500,22571951,837,837,837,837,0
|
|
20241122,111400,22571951,837,837,837,837,0
|
|
20241122,111300,22571951,837,837,837,837,0
|
|
20241122,111200,22571951,837,837,837,837,0
|
|
20241122,111100,22571951,837,837,837,837,0
|
|
20241122,111000,22571951,837,837,837,837,0
|
|
20241122,110900,22571951,837,837,837,837,0
|
|
20241122,110800,22571951,837,837,837,837,0
|
|
20241122,110700,22571951,837,837,837,837,0
|
|
20241122,110600,22571951,837,837,837,837,0
|
|
20241122,110500,22571951,837,837,837,837,4
|
|
20241122,110400,22568603,835,835,835,835,0
|
|
20241122,110300,22568603,835,835,835,835,0
|
|
20241122,110200,22568603,835,835,835,835,0
|
|
20241122,110100,22568603,835,835,835,835,0
|
|
20241122,110000,22568603,835,835,835,835,71
|
|
20241122,105900,22509318,835,832,835,832,353
|
|
20241122,105800,22215568,832,832,832,832,0
|
|
20241122,105700,22215568,832,832,832,832,0
|
|
20241122,105600,22215568,832,832,832,832,100
|
|
20241122,105500,22132368,835,835,835,835,0
|
|
20241122,105400,22132368,835,835,835,835,72
|
|
20241122,105300,22072248,835,835,835,835,0
|
|
20241122,105200,22072248,835,835,835,835,0
|
|
20241122,105100,22072248,835,835,835,835,149
|
|
20241122,105000,21947833,832,832,832,832,0
|
|
20241122,104900,21947833,832,832,832,832,0
|
|
20241122,104800,21947833,832,832,832,832,0
|
|
20241122,104700,21947833,832,832,832,832,0
|
|
20241122,104600,21947833,832,832,832,832,0
|
|
20241122,104500,21947833,832,832,832,832,0
|
|
20241122,104400,21947833,832,832,832,832,0
|
|
20241122,104300,21947833,832,832,832,832,0
|
|
20241122,104200,21947833,832,832,832,832,401
|
|
20241122,104100,21614201,832,832,832,832,0
|
|
20241122,104000,21614201,832,832,832,832,0
|
|
20241122,103900,21614201,832,832,832,832,0
|
|
20241122,103800,21614201,832,832,832,832,0
|
|
20241122,103700,21614201,832,832,832,832,0
|
|
20241122,103600,21614201,832,832,832,832,0
|
|
20241122,103500,21614201,832,832,832,832,0
|
|
20241122,103400,21614201,832,832,832,832,0
|
|
20241122,103300,21614201,832,832,832,832,0
|
|
20241122,103200,21614201,832,832,832,832,280
|
|
20241122,103100,21381241,833,833,833,833,14
|
|
20241122,103000,21369579,833,833,833,833,6
|
|
20241122,102900,21364581,833,837,837,832,10000
|
|
20241122,102800,13026582,836,836,836,836,0
|
|
20241122,102700,13026582,836,836,836,836,0
|
|
20241122,102600,13026582,836,843,843,836,200
|
|
20241122,102500,12858682,848,848,848,848,0
|
|
20241122,102400,12858682,848,848,848,848,0
|
|
20241122,102300,12858682,848,849,849,848,301
|
|
20241122,102200,12603433,849,837,849,837,3014
|
|
20241122,102100,10071621,838,838,838,838,0
|
|
20241122,102000,10071621,838,838,838,838,0
|
|
20241122,101900,10071621,838,838,838,838,0
|
|
20241122,101800,10071621,838,838,838,838,0
|
|
20241122,101700,10071621,838,838,838,838,0
|
|
20241122,101600,10071621,838,838,838,838,0
|
|
20241122,101500,10071621,838,838,838,838,0
|
|
20241122,101400,10071621,838,838,838,838,0
|
|
20241122,101300,10071621,838,838,838,838,0
|
|
20241122,101200,10071621,838,838,838,838,0
|
|
20241122,101100,10071621,838,838,838,838,0
|
|
20241122,101000,10071621,838,838,838,838,379
|
|
20241122,100900,9754019,838,838,838,838,173
|
|
20241122,100800,9609045,838,839,839,838,1324
|
|
20241122,100700,8498342,838,838,838,838,519
|
|
20241122,100600,8063420,836,836,836,836,126
|
|
20241122,100500,7958084,836,831,836,831,108
|
|
20241122,100400,7867836,831,831,831,831,3
|
|
20241122,100300,7865343,829,829,829,829,1
|
|
20241122,100200,7864514,829,829,829,829,438
|
|
20241122,100100,7501412,825,829,829,825,250
|
|
20241122,100000,7294778,829,829,829,829,584
|
|
20241122,095900,6810642,830,830,830,830,0
|
|
20241122,095800,6810642,830,830,830,830,0
|
|
20241122,095700,6810642,830,830,830,830,0
|
|
20241122,095600,6810642,830,830,830,830,0
|
|
20241122,095500,6810642,830,830,830,830,0
|
|
20241122,095400,6810642,830,830,830,830,0
|
|
20241122,095300,6810642,830,830,830,830,0
|
|
20241122,095200,6810642,830,830,830,830,0
|
|
20241122,095100,6810642,830,830,830,830,0
|
|
20241122,095000,6810642,830,830,830,830,0
|
|
20241122,094900,6810642,830,830,830,830,0
|
|
20241122,094800,6810642,830,830,830,830,0
|
|
20241122,094700,6810642,830,830,830,830,0
|
|
20241122,094600,6810642,830,830,830,830,0
|
|
20241122,094500,6810642,830,832,832,830,17
|
|
20241122,094400,6796502,832,832,832,832,0
|
|
20241122,094300,6796502,832,832,832,832,10
|
|
20241122,094200,6788182,832,832,832,832,1
|
|
20241122,094100,6787350,832,832,832,832,0
|
|
20241122,094000,6787350,832,832,832,832,30
|
|
20241122,093900,6762390,832,832,832,832,0
|
|
20241122,093800,6762390,832,832,832,832,0
|
|
20241122,093700,6762390,832,832,832,832,0
|
|
20241122,093600,6762390,832,832,832,832,9
|
|
20241122,093500,6754902,832,832,832,832,0
|
|
20241122,093400,6754902,832,832,832,832,3
|
|
20241122,093300,6752406,826,826,826,826,76
|
|
20241122,093200,6689630,826,826,826,826,30
|
|
20241122,093100,6664850,829,829,829,829,20
|
|
20241122,093000,6648270,829,830,830,829,265
|
|
20241122,092900,6428371,830,830,830,830,0
|
|
20241122,092800,6428371,830,836,836,830,1037
|
|
20241122,092700,5567655,837,837,837,837,1
|
|
20241122,092600,5566818,831,837,837,831,3
|
|
20241122,092500,5564319,837,837,837,837,1
|
|
20241122,092400,5563482,837,837,837,837,2
|
|
20241122,092300,5561808,837,837,837,837,1
|
|
20241122,092200,5560971,837,832,837,831,243
|
|
20241122,092100,5358860,839,839,839,839,1
|
|
20241122,092000,5358021,839,839,839,839,52
|
|
20241122,091900,5314393,838,838,838,838,1
|
|
20241122,091800,5313555,832,839,839,832,12
|
|
20241122,091700,5303494,839,832,839,832,1180
|
|
20241122,091600,4321727,838,838,838,838,121
|
|
20241122,091500,4220329,838,833,838,833,84
|
|
20241122,091400,4149952,833,839,839,833,35
|
|
20241122,091300,4120791,839,838,839,838,101
|
|
20241122,091200,4036053,838,838,838,838,13
|
|
20241122,091100,4025159,839,839,839,839,1
|
|
20241122,091000,4024320,840,840,840,840,101
|
|
20241122,090900,3939480,840,840,840,832,1351
|
|
20241122,090800,2813984,840,840,840,840,172
|
|
20241122,090700,2669504,840,840,840,840,1
|
|
20241122,090600,2668664,840,840,840,840,1
|
|
20241122,090500,2667824,840,840,840,840,1
|
|
20241122,090400,2666984,840,836,840,836,650
|
|
20241122,090300,2123580,832,832,832,832,203
|
|
20241122,090200,1954684,830,829,830,829,21
|
|
20241122,090100,1937274,827,827,827,826,1939
|
|
20241122,090000,334571,827,818,827,818,409
|