596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185300,151713805,713,713,713,713,10151
|
|
20241122,185200,151713805,713,713,713,713,0
|
|
20241122,185100,151713805,713,713,713,713,0
|
|
20241122,185000,151713805,713,713,713,713,0
|
|
20241122,184900,151713805,713,713,713,713,0
|
|
20241122,184800,151713805,713,713,713,713,0
|
|
20241122,184700,151713805,713,713,713,713,0
|
|
20241122,184600,151713805,713,713,713,713,0
|
|
20241122,184500,151713805,713,713,713,713,0
|
|
20241122,184400,151713805,713,713,713,713,0
|
|
20241122,184300,151713805,713,713,713,713,0
|
|
20241122,184200,151713805,713,713,713,713,0
|
|
20241122,184100,151713805,713,713,713,713,0
|
|
20241122,184000,151713805,713,713,713,713,0
|
|
20241122,183900,151713805,713,713,713,713,0
|
|
20241122,183800,151713805,713,713,713,713,0
|
|
20241122,183700,151713805,713,713,713,713,0
|
|
20241122,183600,151713805,713,713,713,713,0
|
|
20241122,183500,151713805,713,713,713,713,0
|
|
20241122,183400,151713805,713,713,713,713,0
|
|
20241122,183300,151713805,713,713,713,713,0
|
|
20241122,183200,151713805,713,713,713,713,0
|
|
20241122,183100,151713805,713,713,713,713,0
|
|
20241122,183000,151713805,713,713,713,713,0
|
|
20241122,182900,151713805,713,713,713,713,0
|
|
20241122,182800,151713805,713,713,713,713,0
|
|
20241122,182700,151713805,713,713,713,713,0
|
|
20241122,182600,151713805,713,713,713,713,0
|
|
20241122,182500,151713805,713,713,713,713,0
|
|
20241122,182400,151713805,713,713,713,713,0
|
|
20241122,182300,151713805,713,713,713,713,10151
|
|
20241122,182200,151713805,713,713,713,713,0
|
|
20241122,182100,151713805,713,713,713,713,0
|
|
20241122,182000,151713805,713,713,713,713,0
|
|
20241122,181900,151713805,713,713,713,713,0
|
|
20241122,181800,151713805,713,713,713,713,0
|
|
20241122,181700,151713805,713,713,713,713,0
|
|
20241122,181600,151713805,713,713,713,713,0
|
|
20241122,181500,151713805,713,713,713,713,0
|
|
20241122,181400,151713805,713,713,713,713,0
|
|
20241122,181300,151713805,713,713,713,713,0
|
|
20241122,181200,151713805,713,713,713,713,0
|
|
20241122,181100,151713805,713,713,713,713,0
|
|
20241122,181000,151713805,713,713,713,713,0
|
|
20241122,180900,151713805,713,713,713,713,0
|
|
20241122,180800,151713805,713,713,713,713,0
|
|
20241122,180700,151713805,713,713,713,713,0
|
|
20241122,180600,151713805,713,713,713,713,0
|
|
20241122,180500,151713805,713,713,713,713,0
|
|
20241122,180400,151713805,713,713,713,713,0
|
|
20241122,180300,151713805,713,713,713,713,0
|
|
20241122,180200,151713805,713,713,713,713,0
|
|
20241122,180100,151713805,713,713,713,713,0
|
|
20241122,180000,151713805,713,713,713,713,0
|
|
20241122,175900,151713805,713,713,713,713,0
|
|
20241122,175800,151713805,713,713,713,713,0
|
|
20241122,175700,151713805,713,713,713,713,0
|
|
20241122,175600,151713805,713,713,713,713,0
|
|
20241122,175500,151713805,713,713,713,713,0
|
|
20241122,175400,151713805,713,713,713,713,0
|
|
20241122,175300,151713805,713,713,713,713,10151
|
|
20241122,175200,151713805,713,713,713,713,0
|
|
20241122,175100,151713805,713,713,713,713,0
|
|
20241122,175000,151713805,713,713,713,713,0
|
|
20241122,174900,151713805,713,713,713,713,0
|
|
20241122,174800,151713805,713,713,713,713,0
|
|
20241122,174700,151713805,713,713,713,713,0
|
|
20241122,174600,151713805,713,713,713,713,0
|
|
20241122,174500,151713805,713,713,713,713,0
|
|
20241122,174400,151713805,713,713,713,713,0
|
|
20241122,174300,151713805,713,713,713,713,0
|
|
20241122,174200,151713805,713,713,713,713,0
|
|
20241122,174100,151713805,713,713,713,713,0
|
|
20241122,174000,151713805,713,713,713,713,0
|
|
20241122,173900,151713805,713,713,713,713,0
|
|
20241122,173800,151713805,713,713,713,713,0
|
|
20241122,173700,151713805,713,713,713,713,0
|
|
20241122,173600,151713805,713,713,713,713,0
|
|
20241122,173500,151713805,713,713,713,713,0
|
|
20241122,173400,151713805,713,713,713,713,0
|
|
20241122,173300,151713805,713,713,713,713,0
|
|
20241122,173200,151713805,713,713,713,713,0
|
|
20241122,173100,151713805,713,713,713,713,0
|
|
20241122,173000,151713805,713,713,713,713,0
|
|
20241122,172900,151713805,713,713,713,713,0
|
|
20241122,172800,151713805,713,713,713,713,0
|
|
20241122,172700,151713805,713,713,713,713,0
|
|
20241122,172600,151713805,713,713,713,713,0
|
|
20241122,172500,151713805,713,713,713,713,0
|
|
20241122,172400,151713805,713,713,713,713,0
|
|
20241122,172300,151713805,713,713,713,713,10151
|
|
20241122,172200,151713805,713,713,713,713,0
|
|
20241122,172100,151713805,713,713,713,713,0
|
|
20241122,172000,151713805,713,713,713,713,0
|
|
20241122,171900,151713805,713,713,713,713,0
|
|
20241122,171800,151713805,713,713,713,713,0
|
|
20241122,171700,151713805,713,713,713,713,0
|
|
20241122,171600,151713805,713,713,713,713,0
|
|
20241122,171500,151713805,713,713,713,713,0
|
|
20241122,171400,151713805,713,713,713,713,0
|
|
20241122,171300,151713805,713,713,713,713,0
|
|
20241122,171200,151713805,713,713,713,713,0
|
|
20241122,171100,151713805,713,713,713,713,0
|
|
20241122,171000,151713805,713,713,713,713,0
|
|
20241122,170900,151713805,713,713,713,713,0
|
|
20241122,170800,151713805,713,713,713,713,0
|
|
20241122,170700,151713805,713,713,713,713,0
|
|
20241122,170600,151713805,713,713,713,713,0
|
|
20241122,170500,151713805,713,713,713,713,0
|
|
20241122,170400,151713805,713,713,713,713,0
|
|
20241122,170300,151713805,713,713,713,713,0
|
|
20241122,170200,151713805,713,713,713,713,0
|
|
20241122,170100,151713805,713,713,713,713,0
|
|
20241122,170000,151713805,713,713,713,713,0
|
|
20241122,165900,151713805,713,713,713,713,0
|
|
20241122,165800,151713805,713,713,713,713,0
|
|
20241122,165700,151713805,713,713,713,713,0
|
|
20241122,165600,151713805,713,713,713,713,0
|
|
20241122,165500,151713805,713,713,713,713,0
|
|
20241122,165400,151713805,713,713,713,713,0
|
|
20241122,165300,151713805,713,713,713,713,10151
|
|
20241122,165200,151713805,713,713,713,713,0
|
|
20241122,165100,151713805,713,713,713,713,0
|
|
20241122,165000,151713805,713,713,713,713,0
|
|
20241122,164900,151713805,713,713,713,713,0
|
|
20241122,164800,151713805,713,713,713,713,0
|
|
20241122,164700,151713805,713,713,713,713,0
|
|
20241122,164600,151713805,713,713,713,713,0
|
|
20241122,164500,151713805,713,713,713,713,0
|
|
20241122,164400,151713805,713,713,713,713,0
|
|
20241122,164300,151713805,713,713,713,713,0
|
|
20241122,164200,151713805,713,713,713,713,0
|
|
20241122,164100,151713805,713,713,713,713,0
|
|
20241122,164000,151713805,713,713,713,713,0
|
|
20241122,163900,151713805,713,713,713,713,0
|
|
20241122,163800,151713805,713,713,713,713,0
|
|
20241122,163700,151713805,713,713,713,713,0
|
|
20241122,163600,151713805,713,713,713,713,0
|
|
20241122,163500,151713805,713,713,713,713,0
|
|
20241122,163400,151713805,713,713,713,713,0
|
|
20241122,163300,151713805,713,713,713,713,0
|
|
20241122,163200,151713805,713,713,713,713,0
|
|
20241122,163100,151713805,713,713,713,713,0
|
|
20241122,163000,151713805,713,713,713,713,0
|
|
20241122,162900,151713805,713,713,713,713,0
|
|
20241122,162800,151713805,713,713,713,713,0
|
|
20241122,162700,151713805,713,713,713,713,0
|
|
20241122,162600,151713805,713,713,713,713,0
|
|
20241122,162500,151713805,713,713,713,713,0
|
|
20241122,162400,151713805,713,713,713,713,0
|
|
20241122,162300,151713805,713,713,713,713,10151
|
|
20241122,162200,151713805,713,713,713,713,0
|
|
20241122,162100,151713805,713,713,713,713,0
|
|
20241122,162000,151713805,713,713,713,713,0
|
|
20241122,161900,151713805,713,713,713,713,0
|
|
20241122,161800,151713805,713,713,713,713,0
|
|
20241122,161700,151713805,713,713,713,713,0
|
|
20241122,161600,151713805,713,713,713,713,0
|
|
20241122,161500,151713805,713,713,713,713,0
|
|
20241122,161400,151713805,713,713,713,713,0
|
|
20241122,161300,151713805,713,713,713,713,0
|
|
20241122,161200,151713805,713,713,713,713,0
|
|
20241122,161100,151713805,713,713,713,713,0
|
|
20241122,161000,151713805,713,713,713,713,0
|
|
20241122,160900,151713805,713,713,713,713,0
|
|
20241122,160800,151713805,713,713,713,713,0
|
|
20241122,160700,151713805,713,713,713,713,0
|
|
20241122,160600,151713805,713,713,713,713,0
|
|
20241122,160500,151713805,713,713,713,713,0
|
|
20241122,160400,151713805,713,713,713,713,0
|
|
20241122,160300,151713805,713,713,713,713,0
|
|
20241122,160200,151713805,713,713,713,713,0
|
|
20241122,160100,151713805,713,713,713,713,0
|
|
20241122,160000,151713805,713,713,713,713,0
|
|
20241122,155900,151713805,713,713,713,713,0
|
|
20241122,155800,151713805,713,713,713,713,0
|
|
20241122,155700,151713805,713,713,713,713,0
|
|
20241122,155600,151713805,713,713,713,713,0
|
|
20241122,155500,151713805,713,713,713,713,0
|
|
20241122,155400,151713805,713,713,713,713,0
|
|
20241122,155300,151713805,713,713,713,713,10151
|
|
20241122,155200,151713805,713,713,713,713,0
|
|
20241122,155100,151713805,713,713,713,713,0
|
|
20241122,155000,151713805,713,713,713,713,0
|
|
20241122,154900,151713805,713,713,713,713,0
|
|
20241122,154800,151713805,713,713,713,713,0
|
|
20241122,154700,151713805,713,713,713,713,0
|
|
20241122,154600,151713805,713,713,713,713,0
|
|
20241122,154500,151713805,713,713,713,713,0
|
|
20241122,154400,151713805,713,713,713,713,0
|
|
20241122,154300,151713805,713,713,713,713,0
|
|
20241122,154200,151713805,713,713,713,713,0
|
|
20241122,154100,151713805,713,713,713,713,0
|
|
20241122,154000,151713805,713,713,713,713,0
|
|
20241122,153900,151713805,713,713,713,713,0
|
|
20241122,153800,151713805,713,713,713,713,0
|
|
20241122,153700,151713805,713,713,713,713,0
|
|
20241122,153600,151713805,713,713,713,713,0
|
|
20241122,153500,151713805,713,713,713,713,0
|
|
20241122,153400,151713805,713,713,713,713,0
|
|
20241122,153300,151713805,713,713,713,713,0
|
|
20241122,153200,151713805,713,713,713,713,0
|
|
20241122,153100,151713805,713,713,713,713,0
|
|
20241122,153000,151713805,713,713,713,713,10151
|
|
20241122,152900,144476142,711,711,711,711,0
|
|
20241122,152800,144476142,711,711,711,711,0
|
|
20241122,152700,144476142,711,711,711,711,0
|
|
20241122,152600,144476142,711,711,711,711,0
|
|
20241122,152500,144476142,711,711,711,711,0
|
|
20241122,152400,144476142,711,711,711,711,0
|
|
20241122,152300,144476142,711,711,711,711,0
|
|
20241122,152200,144476142,711,711,711,711,0
|
|
20241122,152100,144476142,711,711,711,711,0
|
|
20241122,152000,144476142,711,711,711,711,0
|
|
20241122,151900,144476142,711,711,711,711,0
|
|
20241122,151800,144476142,711,711,711,711,0
|
|
20241122,151700,144476142,711,710,711,710,4026
|
|
20241122,151600,141614716,710,710,710,710,0
|
|
20241122,151500,141614716,710,710,710,710,19
|
|
20241122,151400,141601226,710,710,710,710,231
|
|
20241122,151300,141437216,710,710,710,710,0
|
|
20241122,151200,141437216,710,710,710,710,0
|
|
20241122,151100,141437216,710,710,710,710,0
|
|
20241122,151000,141437216,710,710,710,710,2
|
|
20241122,150900,141435796,710,710,710,710,0
|
|
20241122,150800,141435796,710,710,710,710,5000
|
|
20241122,150700,137885796,709,709,709,709,72
|
|
20241122,150600,137834748,709,709,709,709,250
|
|
20241122,150500,137657498,708,708,708,708,724
|
|
20241122,150400,137144906,709,709,709,709,100
|
|
20241122,150300,137074006,709,709,709,709,0
|
|
20241122,150200,137074006,709,709,709,709,21
|
|
20241122,150100,137059117,709,709,709,709,150
|
|
20241122,150000,136952767,709,709,709,709,0
|
|
20241122,145900,136952767,709,709,709,709,2407
|
|
20241122,145800,135246204,710,710,710,710,2384
|
|
20241122,145700,133553564,710,710,710,710,0
|
|
20241122,145600,133553564,710,710,710,710,0
|
|
20241122,145500,133553564,710,710,710,710,2271
|
|
20241122,145400,131941154,710,710,710,710,229
|
|
20241122,145300,131778564,709,709,709,709,0
|
|
20241122,145200,131778564,709,709,709,709,1000
|
|
20241122,145100,131069564,709,709,709,709,0
|
|
20241122,145000,131069564,709,709,709,709,0
|
|
20241122,144900,131069564,709,709,709,709,0
|
|
20241122,144800,131069564,709,709,709,709,0
|
|
20241122,144700,131069564,709,709,709,709,19
|
|
20241122,144600,131056093,710,710,710,710,1
|
|
20241122,144500,131055383,709,709,709,709,0
|
|
20241122,144400,131055383,709,709,709,709,0
|
|
20241122,144300,131055383,709,709,709,709,18
|
|
20241122,144200,131042621,712,712,712,712,0
|
|
20241122,144100,131042621,712,712,712,712,0
|
|
20241122,144000,131042621,712,712,712,712,0
|
|
20241122,143900,131042621,712,711,712,711,6
|
|
20241122,143800,131038354,709,709,709,709,0
|
|
20241122,143700,131038354,709,709,709,709,0
|
|
20241122,143600,131038354,709,709,709,709,0
|
|
20241122,143500,131038354,709,709,709,709,0
|
|
20241122,143400,131038354,709,709,709,709,0
|
|
20241122,143300,131038354,709,709,709,709,80
|
|
20241122,143200,130981634,709,709,709,709,0
|
|
20241122,143100,130981634,709,709,709,709,13
|
|
20241122,143000,130972417,709,709,709,709,0
|
|
20241122,142900,130972417,709,709,709,709,0
|
|
20241122,142800,130972417,709,709,709,709,0
|
|
20241122,142700,130972417,709,709,709,709,0
|
|
20241122,142600,130972417,709,709,709,709,1
|
|
20241122,142500,130971708,709,709,709,709,0
|
|
20241122,142400,130971708,709,709,709,709,0
|
|
20241122,142300,130971708,709,709,709,709,4
|
|
20241122,142200,130968872,709,709,709,709,3
|
|
20241122,142100,130966745,708,708,708,708,0
|
|
20241122,142000,130966745,708,708,708,708,20
|
|
20241122,141900,130952585,710,710,710,710,0
|
|
20241122,141800,130952585,710,710,710,710,0
|
|
20241122,141700,130952585,710,710,710,710,0
|
|
20241122,141600,130952585,710,710,710,710,173
|
|
20241122,141500,130829755,710,710,710,710,0
|
|
20241122,141400,130829755,710,710,710,710,806
|
|
20241122,141300,130257495,710,710,710,710,0
|
|
20241122,141200,130257495,710,710,710,710,194
|
|
20241122,141100,130119755,712,712,712,712,130
|
|
20241122,141000,130027195,712,712,712,712,0
|
|
20241122,140900,130027195,712,712,712,712,1
|
|
20241122,140800,130026483,707,710,710,706,8810
|
|
20241122,140700,123789234,711,711,711,711,50
|
|
20241122,140600,123753684,711,711,711,711,0
|
|
20241122,140500,123753684,711,711,711,711,8
|
|
20241122,140400,123747996,712,712,712,712,0
|
|
20241122,140300,123747996,712,712,712,712,1000
|
|
20241122,140200,123035996,712,712,712,712,0
|
|
20241122,140100,123035996,712,712,712,712,0
|
|
20241122,140000,123035996,712,712,712,712,1
|
|
20241122,135900,123035284,712,710,712,710,2035
|
|
20241122,135800,121586434,710,710,710,710,80
|
|
20241122,135700,121529634,711,711,711,711,0
|
|
20241122,135600,121529634,711,711,711,711,25
|
|
20241122,135500,121511859,711,711,711,711,0
|
|
20241122,135400,121511859,711,711,711,711,0
|
|
20241122,135300,121511859,711,711,711,711,1
|
|
20241122,135200,121511148,715,715,715,715,0
|
|
20241122,135100,121511148,715,713,715,713,10000
|
|
20241122,135000,114370024,713,713,713,713,0
|
|
20241122,134900,114370024,713,713,713,713,660
|
|
20241122,134800,113899444,712,712,712,712,0
|
|
20241122,134700,113899444,712,712,712,712,660
|
|
20241122,134600,113429524,710,710,710,710,0
|
|
20241122,134500,113429524,710,710,710,710,0
|
|
20241122,134400,113429524,710,711,711,710,5
|
|
20241122,134300,113425973,711,711,711,711,1000
|
|
20241122,134200,112714973,710,710,710,710,0
|
|
20241122,134100,112714973,710,710,710,710,0
|
|
20241122,134000,112714973,710,710,710,710,0
|
|
20241122,133900,112714973,710,711,711,710,2028
|
|
20241122,133800,111274923,711,711,711,711,0
|
|
20241122,133700,111274923,711,711,711,711,275
|
|
20241122,133600,111079398,711,711,711,711,862
|
|
20241122,133500,110466516,712,712,712,712,0
|
|
20241122,133400,110466516,712,712,712,712,0
|
|
20241122,133300,110466516,712,712,712,712,0
|
|
20241122,133200,110466516,712,712,712,712,0
|
|
20241122,133100,110466516,712,712,712,712,0
|
|
20241122,133000,110466516,712,712,712,712,22
|
|
20241122,132900,110450852,712,712,712,712,0
|
|
20241122,132800,110450852,712,712,712,712,11
|
|
20241122,132700,110443020,712,712,712,712,23
|
|
20241122,132600,110426644,712,712,712,712,0
|
|
20241122,132500,110426644,712,712,712,712,0
|
|
20241122,132400,110426644,712,712,712,712,2100
|
|
20241122,132300,108931444,712,712,712,712,0
|
|
20241122,132200,108931444,712,712,712,712,0
|
|
20241122,132100,108931444,712,712,712,712,0
|
|
20241122,132000,108931444,712,712,712,712,0
|
|
20241122,131900,108931444,712,712,712,712,0
|
|
20241122,131800,108931444,712,712,712,712,0
|
|
20241122,131700,108931444,712,712,712,712,10
|
|
20241122,131600,108924324,713,713,713,713,0
|
|
20241122,131500,108924324,713,713,713,713,0
|
|
20241122,131400,108924324,713,713,713,713,0
|
|
20241122,131300,108924324,713,713,713,713,9
|
|
20241122,131200,108917907,713,713,713,713,1
|
|
20241122,131100,108917194,713,710,713,710,522
|
|
20241122,131000,108545608,711,712,712,711,8363
|
|
20241122,130900,102598147,713,713,713,713,33
|
|
20241122,130800,102574618,713,713,713,713,0
|
|
20241122,130700,102574618,713,713,713,713,0
|
|
20241122,130600,102574618,713,713,713,713,0
|
|
20241122,130500,102574618,713,713,713,713,0
|
|
20241122,130400,102574618,713,714,714,713,1043
|
|
20241122,130300,101830936,714,716,716,714,2859
|
|
20241122,130200,99786931,716,716,716,716,0
|
|
20241122,130100,99786931,716,716,716,716,0
|
|
20241122,130000,99786931,716,717,717,716,773
|
|
20241122,125900,99232884,717,717,717,717,0
|
|
20241122,125800,99232884,717,717,717,717,0
|
|
20241122,125700,99232884,717,718,718,717,115
|
|
20241122,125600,99150329,718,718,718,718,0
|
|
20241122,125500,99150329,718,718,718,718,1
|
|
20241122,125400,99149611,718,718,718,718,0
|
|
20241122,125300,99149611,718,718,718,718,0
|
|
20241122,125200,99149611,718,718,718,718,1
|
|
20241122,125100,99148893,716,715,716,715,3853
|
|
20241122,125000,96391145,711,711,711,711,0
|
|
20241122,124900,96391145,711,711,711,711,0
|
|
20241122,124800,96391145,711,711,711,711,0
|
|
20241122,124700,96391145,711,711,711,711,0
|
|
20241122,124600,96391145,711,711,711,711,0
|
|
20241122,124500,96391145,711,711,711,711,0
|
|
20241122,124400,96391145,711,713,713,711,11500
|
|
20241122,124300,88208496,713,713,713,713,0
|
|
20241122,124200,88208496,713,713,713,713,0
|
|
20241122,124100,88208496,713,713,713,713,0
|
|
20241122,124000,88208496,713,713,713,713,0
|
|
20241122,123900,88208496,713,713,713,713,100
|
|
20241122,123800,88137196,713,714,714,713,1916
|
|
20241122,123700,86771018,717,717,717,717,0
|
|
20241122,123600,86771018,717,717,717,717,0
|
|
20241122,123500,86771018,717,717,717,717,0
|
|
20241122,123400,86771018,717,717,717,717,7
|
|
20241122,123300,86765999,717,717,717,717,2132
|
|
20241122,123200,85237355,715,715,715,715,0
|
|
20241122,123100,85237355,715,715,715,715,10
|
|
20241122,123000,85230205,717,717,717,717,1
|
|
20241122,122900,85229488,717,717,717,717,0
|
|
20241122,122800,85229488,717,717,717,717,20
|
|
20241122,122700,85215148,717,717,717,717,0
|
|
20241122,122600,85215148,717,717,717,717,0
|
|
20241122,122500,85215148,717,717,717,717,14
|
|
20241122,122400,85205110,717,717,717,717,0
|
|
20241122,122300,85205110,717,717,717,717,0
|
|
20241122,122200,85205110,717,717,717,717,5
|
|
20241122,122100,85201525,717,717,717,717,0
|
|
20241122,122000,85201525,717,717,717,717,0
|
|
20241122,121900,85201525,717,717,717,717,0
|
|
20241122,121800,85201525,717,717,717,717,1
|
|
20241122,121700,85200808,716,716,716,716,0
|
|
20241122,121600,85200808,716,716,716,716,15355
|
|
20241122,121500,74206628,716,716,716,716,0
|
|
20241122,121400,74206628,716,716,716,716,0
|
|
20241122,121300,74206628,716,716,716,716,0
|
|
20241122,121200,74206628,716,716,716,716,0
|
|
20241122,121100,74206628,716,713,716,713,34
|
|
20241122,121000,74182383,713,713,713,713,1
|
|
20241122,120900,74181670,712,712,712,712,0
|
|
20241122,120800,74181670,712,712,712,712,200
|
|
20241122,120700,74039270,712,712,712,712,50
|
|
20241122,120600,74003670,716,716,716,716,2
|
|
20241122,120500,74002238,716,716,716,716,6
|
|
20241122,120400,73997942,716,716,716,716,5
|
|
20241122,120300,73994362,716,713,716,712,5
|
|
20241122,120200,73990793,712,712,712,712,2000
|
|
20241122,120100,72566793,712,712,712,712,0
|
|
20241122,120000,72566793,712,715,715,712,5000
|
|
20241122,115900,69001332,715,714,715,713,1690
|
|
20241122,115800,67794609,715,715,715,715,70
|
|
20241122,115700,67744559,717,717,717,717,0
|
|
20241122,115600,67744559,717,717,717,717,0
|
|
20241122,115500,67744559,717,717,717,717,0
|
|
20241122,115400,67744559,717,717,717,717,24
|
|
20241122,115300,67727351,717,717,717,717,0
|
|
20241122,115200,67727351,717,717,717,717,0
|
|
20241122,115100,67727351,717,717,717,717,0
|
|
20241122,115000,67727351,717,717,717,717,1
|
|
20241122,114900,67726634,714,714,714,714,0
|
|
20241122,114800,67726634,714,714,714,714,632
|
|
20241122,114700,67275386,714,714,714,714,0
|
|
20241122,114600,67275386,714,714,714,714,188
|
|
20241122,114500,67141154,714,714,714,714,0
|
|
20241122,114400,67141154,714,714,714,714,0
|
|
20241122,114300,67141154,714,714,714,714,0
|
|
20241122,114200,67141154,714,714,714,714,0
|
|
20241122,114100,67141154,714,714,714,714,420
|
|
20241122,114000,66841274,713,713,713,713,0
|
|
20241122,113900,66841274,713,713,713,713,0
|
|
20241122,113800,66841274,713,713,713,713,44
|
|
20241122,113700,66809902,713,715,715,713,14609
|
|
20241122,113600,56378843,714,714,714,714,0
|
|
20241122,113500,56378843,714,714,714,714,0
|
|
20241122,113400,56378843,714,714,714,714,0
|
|
20241122,113300,56378843,714,714,714,714,0
|
|
20241122,113200,56378843,714,714,714,714,0
|
|
20241122,113100,56378843,714,718,718,714,6029
|
|
20241122,113000,52061079,721,721,721,721,0
|
|
20241122,112900,52061079,721,719,721,719,70
|
|
20241122,112800,52010649,721,721,721,721,0
|
|
20241122,112700,52010649,721,721,721,721,0
|
|
20241122,112600,52010649,721,721,721,721,30
|
|
20241122,112500,51989019,721,721,721,721,0
|
|
20241122,112400,51989019,721,721,721,721,0
|
|
20241122,112300,51989019,721,721,721,721,12
|
|
20241122,112200,51980367,721,718,721,718,67
|
|
20241122,112100,51932258,718,718,718,718,0
|
|
20241122,112000,51932258,718,718,718,718,954
|
|
20241122,111900,51247286,721,720,721,720,12
|
|
20241122,111800,51238645,717,717,717,717,0
|
|
20241122,111700,51238645,717,717,717,717,0
|
|
20241122,111600,51238645,717,717,717,717,0
|
|
20241122,111500,51238645,717,721,721,717,579
|
|
20241122,111400,50822927,721,721,721,721,0
|
|
20241122,111300,50822927,721,721,721,721,0
|
|
20241122,111200,50822927,721,721,721,721,0
|
|
20241122,111100,50822927,721,721,721,721,0
|
|
20241122,111000,50822927,721,721,721,721,0
|
|
20241122,110900,50822927,721,721,721,721,0
|
|
20241122,110800,50822927,721,721,721,721,0
|
|
20241122,110700,50822927,721,721,721,721,0
|
|
20241122,110600,50822927,721,721,721,721,9
|
|
20241122,110500,50816438,722,722,722,722,0
|
|
20241122,110400,50816438,722,722,722,722,0
|
|
20241122,110300,50816438,722,722,722,722,0
|
|
20241122,110200,50816438,722,722,722,722,0
|
|
20241122,110100,50816438,722,722,722,722,0
|
|
20241122,110000,50816438,722,722,722,722,0
|
|
20241122,105900,50816438,722,718,722,718,1001
|
|
20241122,105800,50097716,722,722,722,722,0
|
|
20241122,105700,50097716,722,719,722,719,11
|
|
20241122,105600,50089804,718,718,718,718,0
|
|
20241122,105500,50089804,718,718,718,718,43
|
|
20241122,105400,50058930,718,718,718,718,0
|
|
20241122,105300,50058930,718,718,718,718,0
|
|
20241122,105200,50058930,718,718,718,718,0
|
|
20241122,105100,50058930,718,718,718,718,0
|
|
20241122,105000,50058930,718,718,718,718,0
|
|
20241122,104900,50058930,718,718,718,718,32
|
|
20241122,104800,50035954,722,722,722,722,625
|
|
20241122,104700,49584704,718,718,718,718,0
|
|
20241122,104600,49584704,718,720,720,718,21
|
|
20241122,104500,49569614,723,722,723,722,2367
|
|
20241122,104400,47858463,720,721,721,720,19
|
|
20241122,104300,47844773,719,720,720,719,70
|
|
20241122,104200,47794383,718,718,718,718,0
|
|
20241122,104100,47794383,718,718,718,718,0
|
|
20241122,104000,47794383,718,719,719,718,139
|
|
20241122,103900,47694511,716,716,716,716,0
|
|
20241122,103800,47694511,716,716,716,716,0
|
|
20241122,103700,47694511,716,716,716,716,1000
|
|
20241122,103600,46978511,716,717,717,716,166
|
|
20241122,103500,46859604,716,716,716,716,0
|
|
20241122,103400,46859604,716,716,716,716,0
|
|
20241122,103300,46859604,716,716,716,716,415
|
|
20241122,103200,46562464,717,717,717,717,7
|
|
20241122,103100,46557445,717,717,717,717,621
|
|
20241122,103000,46112188,718,718,718,718,60
|
|
20241122,102900,46069108,720,720,720,720,0
|
|
20241122,102800,46069108,720,721,721,720,2312
|
|
20241122,102700,44403970,721,716,721,716,1001
|
|
20241122,102600,43683155,716,716,716,716,102
|
|
20241122,102500,43610123,715,715,715,715,0
|
|
20241122,102400,43610123,715,715,715,715,51
|
|
20241122,102300,43573658,716,716,716,716,0
|
|
20241122,102200,43573658,716,717,717,716,354
|
|
20241122,102100,43320193,716,719,719,716,386
|
|
20241122,102000,43043455,719,719,719,719,0
|
|
20241122,101900,43043455,719,720,720,719,1050
|
|
20241122,101800,42287505,720,721,721,720,9043
|
|
20241122,101700,35767540,720,720,720,720,1962
|
|
20241122,101600,34354900,716,716,716,716,300
|
|
20241122,101500,34140100,716,716,716,716,1295
|
|
20241122,101400,33212880,716,715,716,715,2021
|
|
20241122,101300,31766815,715,715,715,715,5
|
|
20241122,101200,31763240,715,715,715,715,0
|
|
20241122,101100,31763240,715,715,715,715,0
|
|
20241122,101000,31763240,715,715,715,715,0
|
|
20241122,100900,31763240,715,716,716,715,2
|
|
20241122,100800,31761809,716,714,716,714,77
|
|
20241122,100700,31706793,713,714,714,713,18
|
|
20241122,100600,31693958,714,714,714,714,1
|
|
20241122,100500,31693244,714,714,714,714,222
|
|
20241122,100400,31534736,713,713,713,713,500
|
|
20241122,100300,31178236,713,713,713,713,28
|
|
20241122,100200,31158272,714,714,714,714,10
|
|
20241122,100100,31151132,714,714,714,714,500
|
|
20241122,100000,30794132,714,715,715,714,707
|
|
20241122,095900,30289284,716,716,716,716,0
|
|
20241122,095800,30289284,716,716,716,716,1005
|
|
20241122,095700,29569704,716,716,716,716,0
|
|
20241122,095600,29569704,716,716,716,716,0
|
|
20241122,095500,29569704,716,716,716,716,45
|
|
20241122,095400,29537484,716,716,716,716,50
|
|
20241122,095300,29501684,715,716,716,715,52
|
|
20241122,095200,29464502,716,716,716,716,0
|
|
20241122,095100,29464502,716,716,716,716,43
|
|
20241122,095000,29433714,716,716,716,716,858
|
|
20241122,094900,28819386,716,716,716,716,53
|
|
20241122,094800,28781438,716,716,716,716,0
|
|
20241122,094700,28781438,716,716,716,716,40
|
|
20241122,094600,28752798,720,720,720,720,0
|
|
20241122,094500,28752798,720,720,720,720,0
|
|
20241122,094400,28752798,720,721,721,720,12
|
|
20241122,094300,28744156,721,720,721,720,1401
|
|
20241122,094200,27735435,716,720,720,716,6
|
|
20241122,094100,27731119,716,716,716,716,70
|
|
20241122,094000,27680999,717,717,717,717,100
|
|
20241122,093900,27609299,720,718,720,718,214
|
|
20241122,093800,27455619,718,719,719,718,4170
|
|
20241122,093700,24461359,718,718,718,718,0
|
|
20241122,093600,24461359,718,718,718,718,713
|
|
20241122,093500,23949425,718,718,718,718,1
|
|
20241122,093400,23948707,721,721,721,721,30
|
|
20241122,093300,23927077,721,721,721,721,0
|
|
20241122,093200,23927077,721,721,721,721,110
|
|
20241122,093100,23847767,713,713,713,713,0
|
|
20241122,093000,23847767,713,711,713,711,661
|
|
20241122,092900,23377793,711,718,718,711,4355
|
|
20241122,092800,20274577,721,721,721,721,0
|
|
20241122,092700,20274577,721,721,721,721,17
|
|
20241122,092600,20262320,721,721,721,721,0
|
|
20241122,092500,20262320,721,714,721,714,2702
|
|
20241122,092400,18314671,713,712,713,712,2
|
|
20241122,092300,18313246,711,713,713,711,1273
|
|
20241122,092200,17407123,713,713,713,713,0
|
|
20241122,092100,17407123,713,715,715,713,551
|
|
20241122,092000,17014234,714,714,714,714,0
|
|
20241122,091900,17014234,714,714,714,714,4098
|
|
20241122,091800,14088262,714,717,717,714,409
|
|
20241122,091700,13795624,717,717,717,717,0
|
|
20241122,091600,13795624,717,717,717,717,1
|
|
20241122,091500,13794907,716,717,717,716,52
|
|
20241122,091400,13757671,716,716,716,716,302
|
|
20241122,091300,13541439,716,716,716,716,8
|
|
20241122,091200,13535711,721,721,721,716,7080
|
|
20241122,091100,8457289,721,721,721,721,33
|
|
20241122,091000,8433496,720,719,720,719,23
|
|
20241122,090900,8416937,719,720,720,719,2015
|
|
20241122,090800,6967887,721,721,721,721,38
|
|
20241122,090700,6940489,721,721,721,721,0
|
|
20241122,090600,6940489,721,721,721,720,1874
|
|
20241122,090500,5590866,722,722,722,722,0
|
|
20241122,090400,5590866,722,722,722,722,819
|
|
20241122,090300,4999548,723,723,723,723,90
|
|
20241122,090200,4934478,723,724,724,723,644
|
|
20241122,090100,4468666,732,732,732,732,4099
|
|
20241122,090000,1468198,732,733,733,732,2003
|