660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195700,62498470,749,749,749,749,3642
|
|
20241122,195600,62498470,749,749,749,749,0
|
|
20241122,195500,62498470,749,749,749,749,0
|
|
20241122,195400,62498470,749,749,749,749,0
|
|
20241122,195300,62498470,749,749,749,749,0
|
|
20241122,195200,62498470,749,749,749,749,0
|
|
20241122,195100,62498470,749,749,749,749,0
|
|
20241122,195000,62498470,749,749,749,749,0
|
|
20241122,194900,62498470,749,749,749,749,0
|
|
20241122,194800,62498470,749,749,749,749,0
|
|
20241122,194700,62498470,749,749,749,749,0
|
|
20241122,194600,62498470,749,749,749,749,0
|
|
20241122,194500,62498470,749,749,749,749,0
|
|
20241122,194400,62498470,749,749,749,749,0
|
|
20241122,194300,62498470,749,749,749,749,0
|
|
20241122,194200,62498470,749,749,749,749,0
|
|
20241122,194100,62498470,749,749,749,749,0
|
|
20241122,194000,62498470,749,749,749,749,0
|
|
20241122,193900,62498470,749,749,749,749,0
|
|
20241122,193800,62498470,749,749,749,749,0
|
|
20241122,193700,62498470,749,749,749,749,0
|
|
20241122,193600,62498470,749,749,749,749,0
|
|
20241122,193500,62498470,749,749,749,749,0
|
|
20241122,193400,62498470,749,749,749,749,0
|
|
20241122,193300,62498470,749,749,749,749,0
|
|
20241122,193200,62498470,749,749,749,749,0
|
|
20241122,193100,62498470,749,749,749,749,0
|
|
20241122,193000,62498470,749,749,749,749,0
|
|
20241122,192900,62498470,749,749,749,749,0
|
|
20241122,192800,62498470,749,749,749,749,0
|
|
20241122,192700,62498470,749,749,749,749,3642
|
|
20241122,192600,62498470,749,749,749,749,0
|
|
20241122,192500,62498470,749,749,749,749,0
|
|
20241122,192400,62498470,749,749,749,749,0
|
|
20241122,192300,62498470,749,749,749,749,0
|
|
20241122,192200,62498470,749,749,749,749,0
|
|
20241122,192100,62498470,749,749,749,749,0
|
|
20241122,192000,62498470,749,749,749,749,0
|
|
20241122,191900,62498470,749,749,749,749,0
|
|
20241122,191800,62498470,749,749,749,749,0
|
|
20241122,191700,62498470,749,749,749,749,0
|
|
20241122,191600,62498470,749,749,749,749,0
|
|
20241122,191500,62498470,749,749,749,749,0
|
|
20241122,191400,62498470,749,749,749,749,0
|
|
20241122,191300,62498470,749,749,749,749,0
|
|
20241122,191200,62498470,749,749,749,749,0
|
|
20241122,191100,62498470,749,749,749,749,0
|
|
20241122,191000,62498470,749,749,749,749,0
|
|
20241122,190900,62498470,749,749,749,749,0
|
|
20241122,190800,62498470,749,749,749,749,0
|
|
20241122,190700,62498470,749,749,749,749,0
|
|
20241122,190600,62498470,749,749,749,749,0
|
|
20241122,190500,62498470,749,749,749,749,0
|
|
20241122,190400,62498470,749,749,749,749,0
|
|
20241122,190300,62498470,749,749,749,749,0
|
|
20241122,190200,62498470,749,749,749,749,0
|
|
20241122,190100,62498470,749,749,749,749,0
|
|
20241122,190000,62498470,749,749,749,749,0
|
|
20241122,185900,62498470,749,749,749,749,0
|
|
20241122,185800,62498470,749,749,749,749,0
|
|
20241122,185700,62498470,749,749,749,749,3642
|
|
20241122,185600,62498470,749,749,749,749,0
|
|
20241122,185500,62498470,749,749,749,749,0
|
|
20241122,185400,62498470,749,749,749,749,0
|
|
20241122,185300,62498470,749,749,749,749,0
|
|
20241122,185200,62498470,749,749,749,749,0
|
|
20241122,185100,62498470,749,749,749,749,0
|
|
20241122,185000,62498470,749,749,749,749,0
|
|
20241122,184900,62498470,749,749,749,749,0
|
|
20241122,184800,62498470,749,749,749,749,0
|
|
20241122,184700,62498470,749,749,749,749,0
|
|
20241122,184600,62498470,749,749,749,749,0
|
|
20241122,184500,62498470,749,749,749,749,0
|
|
20241122,184400,62498470,749,749,749,749,0
|
|
20241122,184300,62498470,749,749,749,749,0
|
|
20241122,184200,62498470,749,749,749,749,0
|
|
20241122,184100,62498470,749,749,749,749,0
|
|
20241122,184000,62498470,749,749,749,749,0
|
|
20241122,183900,62498470,749,749,749,749,0
|
|
20241122,183800,62498470,749,749,749,749,0
|
|
20241122,183700,62498470,749,749,749,749,0
|
|
20241122,183600,62498470,749,749,749,749,0
|
|
20241122,183500,62498470,749,749,749,749,0
|
|
20241122,183400,62498470,749,749,749,749,0
|
|
20241122,183300,62498470,749,749,749,749,0
|
|
20241122,183200,62498470,749,749,749,749,0
|
|
20241122,183100,62498470,749,749,749,749,0
|
|
20241122,183000,62498470,749,749,749,749,0
|
|
20241122,182900,62498470,749,749,749,749,0
|
|
20241122,182800,62498470,749,749,749,749,0
|
|
20241122,182700,62498470,749,749,749,749,3642
|
|
20241122,182600,62498470,749,749,749,749,0
|
|
20241122,182500,62498470,749,749,749,749,0
|
|
20241122,182400,62498470,749,749,749,749,0
|
|
20241122,182300,62498470,749,749,749,749,0
|
|
20241122,182200,62498470,749,749,749,749,0
|
|
20241122,182100,62498470,749,749,749,749,0
|
|
20241122,182000,62498470,749,749,749,749,0
|
|
20241122,181900,62498470,749,749,749,749,0
|
|
20241122,181800,62498470,749,749,749,749,0
|
|
20241122,181700,62498470,749,749,749,749,0
|
|
20241122,181600,62498470,749,749,749,749,0
|
|
20241122,181500,62498470,749,749,749,749,0
|
|
20241122,181400,62498470,749,749,749,749,0
|
|
20241122,181300,62498470,749,749,749,749,0
|
|
20241122,181200,62498470,749,749,749,749,0
|
|
20241122,181100,62498470,749,749,749,749,0
|
|
20241122,181000,62498470,749,749,749,749,0
|
|
20241122,180900,62498470,749,749,749,749,0
|
|
20241122,180800,62498470,749,749,749,749,0
|
|
20241122,180700,62498470,749,749,749,749,0
|
|
20241122,180600,62498470,749,749,749,749,0
|
|
20241122,180500,62498470,749,749,749,749,0
|
|
20241122,180400,62498470,749,749,749,749,0
|
|
20241122,180300,62498470,749,749,749,749,0
|
|
20241122,180200,62498470,749,749,749,749,0
|
|
20241122,180100,62498470,749,749,749,749,0
|
|
20241122,180000,62498470,749,749,749,749,0
|
|
20241122,175900,62498470,749,749,749,749,0
|
|
20241122,175800,62498470,749,749,749,749,0
|
|
20241122,175700,62498470,749,749,749,749,3642
|
|
20241122,175600,62498470,749,749,749,749,0
|
|
20241122,175500,62498470,749,749,749,749,0
|
|
20241122,175400,62498470,749,749,749,749,0
|
|
20241122,175300,62498470,749,749,749,749,0
|
|
20241122,175200,62498470,749,749,749,749,0
|
|
20241122,175100,62498470,749,749,749,749,0
|
|
20241122,175000,62498470,749,749,749,749,0
|
|
20241122,174900,62498470,749,749,749,749,0
|
|
20241122,174800,62498470,749,749,749,749,0
|
|
20241122,174700,62498470,749,749,749,749,0
|
|
20241122,174600,62498470,749,749,749,749,0
|
|
20241122,174500,62498470,749,749,749,749,0
|
|
20241122,174400,62498470,749,749,749,749,0
|
|
20241122,174300,62498470,749,749,749,749,0
|
|
20241122,174200,62498470,749,749,749,749,0
|
|
20241122,174100,62498470,749,749,749,749,0
|
|
20241122,174000,62498470,749,749,749,749,0
|
|
20241122,173900,62498470,749,749,749,749,0
|
|
20241122,173800,62498470,749,749,749,749,0
|
|
20241122,173700,62498470,749,749,749,749,0
|
|
20241122,173600,62498470,749,749,749,749,0
|
|
20241122,173500,62498470,749,749,749,749,0
|
|
20241122,173400,62498470,749,749,749,749,0
|
|
20241122,173300,62498470,749,749,749,749,0
|
|
20241122,173200,62498470,749,749,749,749,0
|
|
20241122,173100,62498470,749,749,749,749,0
|
|
20241122,173000,62498470,749,749,749,749,0
|
|
20241122,172900,62498470,749,749,749,749,0
|
|
20241122,172800,62498470,749,749,749,749,0
|
|
20241122,172700,62498470,749,749,749,749,3642
|
|
20241122,172600,62498470,749,749,749,749,0
|
|
20241122,172500,62498470,749,749,749,749,0
|
|
20241122,172400,62498470,749,749,749,749,0
|
|
20241122,172300,62498470,749,749,749,749,0
|
|
20241122,172200,62498470,749,749,749,749,0
|
|
20241122,172100,62498470,749,749,749,749,0
|
|
20241122,172000,62498470,749,749,749,749,0
|
|
20241122,171900,62498470,749,749,749,749,0
|
|
20241122,171800,62498470,749,749,749,749,0
|
|
20241122,171700,62498470,749,749,749,749,0
|
|
20241122,171600,62498470,749,749,749,749,0
|
|
20241122,171500,62498470,749,749,749,749,0
|
|
20241122,171400,62498470,749,749,749,749,0
|
|
20241122,171300,62498470,749,749,749,749,0
|
|
20241122,171200,62498470,749,749,749,749,0
|
|
20241122,171100,62498470,749,749,749,749,0
|
|
20241122,171000,62498470,749,749,749,749,0
|
|
20241122,170900,62498470,749,749,749,749,0
|
|
20241122,170800,62498470,749,749,749,749,0
|
|
20241122,170700,62498470,749,749,749,749,0
|
|
20241122,170600,62498470,749,749,749,749,0
|
|
20241122,170500,62498470,749,749,749,749,0
|
|
20241122,170400,62498470,749,749,749,749,0
|
|
20241122,170300,62498470,749,749,749,749,0
|
|
20241122,170200,62498470,749,749,749,749,0
|
|
20241122,170100,62498470,749,749,749,749,0
|
|
20241122,170000,62498470,749,749,749,749,0
|
|
20241122,165900,62498470,749,749,749,749,0
|
|
20241122,165800,62498470,749,749,749,749,0
|
|
20241122,165700,62498470,749,749,749,749,3642
|
|
20241122,165600,62498470,749,749,749,749,0
|
|
20241122,165500,62498470,749,749,749,749,0
|
|
20241122,165400,62498470,749,749,749,749,0
|
|
20241122,165300,62498470,749,749,749,749,0
|
|
20241122,165200,62498470,749,749,749,749,0
|
|
20241122,165100,62498470,749,749,749,749,0
|
|
20241122,165000,62498470,749,749,749,749,0
|
|
20241122,164900,62498470,749,749,749,749,0
|
|
20241122,164800,62498470,749,749,749,749,0
|
|
20241122,164700,62498470,749,749,749,749,0
|
|
20241122,164600,62498470,749,749,749,749,0
|
|
20241122,164500,62498470,749,749,749,749,0
|
|
20241122,164400,62498470,749,749,749,749,0
|
|
20241122,164300,62498470,749,749,749,749,0
|
|
20241122,164200,62498470,749,749,749,749,0
|
|
20241122,164100,62498470,749,749,749,749,0
|
|
20241122,164000,62498470,749,749,749,749,0
|
|
20241122,163900,62498470,749,749,749,749,0
|
|
20241122,163800,62498470,749,749,749,749,0
|
|
20241122,163700,62498470,749,749,749,749,0
|
|
20241122,163600,62498470,749,749,749,749,0
|
|
20241122,163500,62498470,749,749,749,749,0
|
|
20241122,163400,62498470,749,749,749,749,0
|
|
20241122,163300,62498470,749,749,749,749,0
|
|
20241122,163200,62498470,749,749,749,749,0
|
|
20241122,163100,62498470,749,749,749,749,0
|
|
20241122,163000,62498470,749,749,749,749,0
|
|
20241122,162900,62498470,749,749,749,749,0
|
|
20241122,162800,62498470,749,749,749,749,0
|
|
20241122,162700,62498470,749,749,749,749,3642
|
|
20241122,162600,62498470,749,749,749,749,0
|
|
20241122,162500,62498470,749,749,749,749,0
|
|
20241122,162400,62498470,749,749,749,749,0
|
|
20241122,162300,62498470,749,749,749,749,0
|
|
20241122,162200,62498470,749,749,749,749,0
|
|
20241122,162100,62498470,749,749,749,749,0
|
|
20241122,162000,62498470,749,749,749,749,0
|
|
20241122,161900,62498470,749,749,749,749,0
|
|
20241122,161800,62498470,749,749,749,749,0
|
|
20241122,161700,62498470,749,749,749,749,0
|
|
20241122,161600,62498470,749,749,749,749,0
|
|
20241122,161500,62498470,749,749,749,749,0
|
|
20241122,161400,62498470,749,749,749,749,0
|
|
20241122,161300,62498470,749,749,749,749,0
|
|
20241122,161200,62498470,749,749,749,749,0
|
|
20241122,161100,62498470,749,749,749,749,0
|
|
20241122,161000,62498470,749,749,749,749,0
|
|
20241122,160900,62498470,749,749,749,749,0
|
|
20241122,160800,62498470,749,749,749,749,0
|
|
20241122,160700,62498470,749,749,749,749,0
|
|
20241122,160600,62498470,749,749,749,749,0
|
|
20241122,160500,62498470,749,749,749,749,0
|
|
20241122,160400,62498470,749,749,749,749,0
|
|
20241122,160300,62498470,749,749,749,749,0
|
|
20241122,160200,62498470,749,749,749,749,0
|
|
20241122,160100,62498470,749,749,749,749,0
|
|
20241122,160000,62498470,749,749,749,749,0
|
|
20241122,155900,62498470,749,749,749,749,0
|
|
20241122,155800,62498470,749,749,749,749,0
|
|
20241122,155700,62498470,749,749,749,749,3642
|
|
20241122,155600,62498470,749,749,749,749,0
|
|
20241122,155500,62498470,749,749,749,749,0
|
|
20241122,155400,62498470,749,749,749,749,0
|
|
20241122,155300,62498470,749,749,749,749,0
|
|
20241122,155200,62498470,749,749,749,749,0
|
|
20241122,155100,62498470,749,749,749,749,0
|
|
20241122,155000,62498470,749,749,749,749,0
|
|
20241122,154900,62498470,749,749,749,749,0
|
|
20241122,154800,62498470,749,749,749,749,0
|
|
20241122,154700,62498470,749,749,749,749,0
|
|
20241122,154600,62498470,749,749,749,749,0
|
|
20241122,154500,62498470,749,749,749,749,0
|
|
20241122,154400,62498470,749,749,749,749,0
|
|
20241122,154300,62498470,749,749,749,749,0
|
|
20241122,154200,62498470,749,749,749,749,0
|
|
20241122,154100,62498470,749,749,749,749,0
|
|
20241122,154000,62498470,749,749,749,749,0
|
|
20241122,153900,62498470,749,749,749,749,0
|
|
20241122,153800,62498470,749,749,749,749,0
|
|
20241122,153700,62498470,749,749,749,749,0
|
|
20241122,153600,62498470,749,749,749,749,0
|
|
20241122,153500,62498470,749,749,749,749,0
|
|
20241122,153400,62498470,749,749,749,749,0
|
|
20241122,153300,62498470,749,749,749,749,0
|
|
20241122,153200,62498470,749,749,749,749,0
|
|
20241122,153100,62498470,749,749,749,749,0
|
|
20241122,153000,62498470,749,749,749,749,3642
|
|
20241122,152900,59770612,749,749,749,749,0
|
|
20241122,152800,59770612,749,749,749,749,0
|
|
20241122,152700,59770612,749,749,749,749,0
|
|
20241122,152600,59770612,749,749,749,749,0
|
|
20241122,152500,59770612,749,749,749,749,0
|
|
20241122,152400,59770612,749,749,749,749,0
|
|
20241122,152300,59770612,749,749,749,749,0
|
|
20241122,152200,59770612,749,749,749,749,0
|
|
20241122,152100,59770612,749,749,749,749,0
|
|
20241122,152000,59770612,749,749,749,749,0
|
|
20241122,151900,59770612,749,748,749,747,651
|
|
20241122,151800,59283725,747,746,747,746,1317
|
|
20241122,151700,58299927,747,747,747,747,0
|
|
20241122,151600,58299927,747,747,747,747,1000
|
|
20241122,151500,57552927,747,747,747,747,1
|
|
20241122,151400,57552180,744,744,744,744,768
|
|
20241122,151300,56980788,747,747,747,747,0
|
|
20241122,151200,56980788,747,747,747,747,0
|
|
20241122,151100,56980788,747,747,747,747,0
|
|
20241122,151000,56980788,747,747,747,747,0
|
|
20241122,150900,56980788,747,747,747,747,0
|
|
20241122,150800,56980788,747,747,747,747,0
|
|
20241122,150700,56980788,747,747,747,747,1
|
|
20241122,150600,56980041,743,743,743,743,0
|
|
20241122,150500,56980041,743,743,743,743,300
|
|
20241122,150400,56757141,748,748,748,748,1
|
|
20241122,150300,56756393,747,747,747,747,2000
|
|
20241122,150200,55262393,747,747,747,747,0
|
|
20241122,150100,55262393,747,747,747,747,0
|
|
20241122,150000,55262393,747,747,747,747,0
|
|
20241122,145900,55262393,747,747,747,747,0
|
|
20241122,145800,55262393,747,747,747,747,0
|
|
20241122,145700,55262393,747,741,747,741,1345
|
|
20241122,145600,54263737,741,741,741,741,0
|
|
20241122,145500,54263737,741,741,741,741,0
|
|
20241122,145400,54263737,741,741,741,741,6
|
|
20241122,145300,54259291,740,740,740,740,387
|
|
20241122,145200,53972911,740,740,740,740,301
|
|
20241122,145100,53750171,739,739,739,739,435
|
|
20241122,145000,53428706,740,740,740,740,1179
|
|
20241122,144900,52556246,740,740,740,740,1351
|
|
20241122,144800,51556506,741,741,741,741,0
|
|
20241122,144700,51556506,741,741,741,741,0
|
|
20241122,144600,51556506,741,742,742,741,2411
|
|
20241122,144500,49769455,742,743,743,742,927
|
|
20241122,144400,49080696,747,747,747,747,1
|
|
20241122,144300,49079949,743,745,745,743,1298
|
|
20241122,144200,48113935,745,745,745,745,1
|
|
20241122,144100,48113190,743,743,743,743,409
|
|
20241122,144000,47809303,743,745,745,743,592
|
|
20241122,143900,47369445,743,743,743,743,0
|
|
20241122,143800,47369445,743,743,743,743,100
|
|
20241122,143700,47295145,744,744,744,744,146
|
|
20241122,143600,47186521,747,747,747,747,1
|
|
20241122,143500,47185774,747,747,747,747,0
|
|
20241122,143400,47185774,747,747,747,747,0
|
|
20241122,143300,47185774,747,747,747,747,0
|
|
20241122,143200,47185774,747,747,747,747,0
|
|
20241122,143100,47185774,747,747,747,747,0
|
|
20241122,143000,47185774,747,747,747,747,1
|
|
20241122,142900,47185027,746,746,746,746,48
|
|
20241122,142800,47149219,747,747,747,746,350
|
|
20241122,142700,46888117,747,747,747,747,10
|
|
20241122,142600,46880647,749,749,749,749,0
|
|
20241122,142500,46880647,749,744,749,744,966
|
|
20241122,142400,46161884,744,743,744,743,1543
|
|
20241122,142300,45015006,743,743,743,743,0
|
|
20241122,142200,45015006,743,743,743,743,0
|
|
20241122,142100,45015006,743,743,743,743,2
|
|
20241122,142000,45013520,740,740,740,740,1080
|
|
20241122,141900,44214320,743,743,743,743,0
|
|
20241122,141800,44214320,743,743,743,743,1
|
|
20241122,141700,44213577,745,745,745,745,0
|
|
20241122,141600,44213577,745,745,745,745,0
|
|
20241122,141500,44213577,745,745,745,745,0
|
|
20241122,141400,44213577,745,745,745,745,0
|
|
20241122,141300,44213577,745,745,745,745,1
|
|
20241122,141200,44212832,745,745,745,745,0
|
|
20241122,141100,44212832,745,745,745,745,0
|
|
20241122,141000,44212832,745,745,745,745,0
|
|
20241122,140900,44212832,745,738,745,738,6
|
|
20241122,140800,44208397,738,742,742,738,2000
|
|
20241122,140700,42727753,745,745,745,745,1
|
|
20241122,140600,42727008,747,747,747,747,0
|
|
20241122,140500,42727008,747,747,747,747,0
|
|
20241122,140400,42727008,747,747,747,747,0
|
|
20241122,140300,42727008,747,747,747,747,0
|
|
20241122,140200,42727008,747,747,747,747,0
|
|
20241122,140100,42727008,747,747,747,747,0
|
|
20241122,140000,42727008,747,747,747,747,0
|
|
20241122,135900,42727008,747,747,747,747,0
|
|
20241122,135800,42727008,747,747,747,747,0
|
|
20241122,135700,42727008,747,747,747,747,0
|
|
20241122,135600,42727008,747,747,747,747,0
|
|
20241122,135500,42727008,747,747,747,747,0
|
|
20241122,135400,42727008,747,742,747,740,2001
|
|
20241122,135300,41245603,739,748,748,739,1586
|
|
20241122,135200,40066663,748,748,748,748,0
|
|
20241122,135100,40066663,748,748,748,748,0
|
|
20241122,135000,40066663,748,748,748,748,1
|
|
20241122,134900,40065915,748,748,748,748,0
|
|
20241122,134800,40065915,748,748,748,748,0
|
|
20241122,134700,40065915,748,748,748,748,1
|
|
20241122,134600,40065167,745,745,745,745,2
|
|
20241122,134500,40063677,748,748,748,748,0
|
|
20241122,134400,40063677,748,748,748,748,41
|
|
20241122,134300,40033009,745,747,748,745,11
|
|
20241122,134200,40024793,747,747,747,747,20
|
|
20241122,134100,40009853,747,747,747,747,2
|
|
20241122,134000,40008359,747,747,747,747,3
|
|
20241122,133900,40006118,747,747,747,747,0
|
|
20241122,133800,40006118,747,747,747,747,4
|
|
20241122,133700,40003130,747,747,747,747,18
|
|
20241122,133600,39989684,747,747,747,747,5
|
|
20241122,133500,39985949,747,746,747,746,2
|
|
20241122,133400,39984456,741,741,741,741,0
|
|
20241122,133300,39984456,741,741,741,741,0
|
|
20241122,133200,39984456,741,741,741,741,839
|
|
20241122,133100,39362757,741,741,741,741,0
|
|
20241122,133000,39362757,741,741,741,741,2
|
|
20241122,132900,39361275,738,738,738,738,0
|
|
20241122,132800,39361275,738,738,738,738,0
|
|
20241122,132700,39361275,738,738,738,738,0
|
|
20241122,132600,39361275,738,741,741,738,2865
|
|
20241122,132500,37243905,739,739,739,739,0
|
|
20241122,132400,37243905,739,739,739,739,0
|
|
20241122,132300,37243905,739,739,739,739,0
|
|
20241122,132200,37243905,739,739,739,739,0
|
|
20241122,132100,37243905,739,739,739,739,0
|
|
20241122,132000,37243905,739,739,739,739,0
|
|
20241122,131900,37243905,739,740,740,739,1691
|
|
20241122,131800,35992704,741,741,741,741,1002
|
|
20241122,131700,35250222,740,740,740,740,0
|
|
20241122,131600,35250222,740,740,740,740,0
|
|
20241122,131500,35250222,740,740,740,740,0
|
|
20241122,131400,35250222,740,740,740,740,0
|
|
20241122,131300,35250222,740,740,740,740,0
|
|
20241122,131200,35250222,740,740,740,740,0
|
|
20241122,131100,35250222,740,740,740,740,98
|
|
20241122,131000,35177702,745,745,745,745,0
|
|
20241122,130900,35177702,745,745,745,745,0
|
|
20241122,130800,35177702,745,745,745,745,0
|
|
20241122,130700,35177702,745,745,745,745,0
|
|
20241122,130600,35177702,745,745,745,745,0
|
|
20241122,130500,35177702,745,745,745,745,0
|
|
20241122,130400,35177702,745,745,745,745,0
|
|
20241122,130300,35177702,745,745,745,745,0
|
|
20241122,130200,35177702,745,745,745,745,0
|
|
20241122,130100,35177702,745,745,745,745,0
|
|
20241122,130000,35177702,745,745,745,745,1
|
|
20241122,125900,35176957,740,740,740,740,0
|
|
20241122,125800,35176957,740,741,741,740,2000
|
|
20241122,125700,33696422,743,743,743,743,0
|
|
20241122,125600,33696422,743,743,743,743,0
|
|
20241122,125500,33696422,743,743,743,743,0
|
|
20241122,125400,33696422,743,743,743,743,0
|
|
20241122,125300,33696422,743,743,743,743,0
|
|
20241122,125200,33696422,743,743,743,743,0
|
|
20241122,125100,33696422,743,743,743,743,0
|
|
20241122,125000,33696422,743,743,743,743,500
|
|
20241122,124900,33324922,743,743,743,743,4
|
|
20241122,124800,33321950,743,743,743,743,8
|
|
20241122,124700,33316006,739,739,739,739,0
|
|
20241122,124600,33316006,739,739,739,739,0
|
|
20241122,124500,33316006,739,739,739,739,0
|
|
20241122,124400,33316006,739,739,739,739,0
|
|
20241122,124300,33316006,739,739,739,739,0
|
|
20241122,124200,33316006,739,741,741,739,500
|
|
20241122,124100,32946133,742,744,744,742,2000
|
|
20241122,124000,31461258,746,746,746,746,0
|
|
20241122,123900,31461258,746,746,746,746,135
|
|
20241122,123800,31360548,747,747,747,747,9
|
|
20241122,123700,31353825,747,747,747,747,0
|
|
20241122,123600,31353825,747,747,747,747,0
|
|
20241122,123500,31353825,747,747,747,747,0
|
|
20241122,123400,31353825,747,747,747,747,0
|
|
20241122,123300,31353825,747,747,747,747,0
|
|
20241122,123200,31353825,747,747,747,747,0
|
|
20241122,123100,31353825,747,747,747,747,21
|
|
20241122,123000,31338138,746,746,746,746,0
|
|
20241122,122900,31338138,746,746,746,746,0
|
|
20241122,122800,31338138,746,746,746,746,0
|
|
20241122,122700,31338138,746,746,746,746,0
|
|
20241122,122600,31338138,746,746,746,746,0
|
|
20241122,122500,31338138,746,746,746,746,0
|
|
20241122,122400,31338138,746,746,746,746,0
|
|
20241122,122300,31338138,746,746,746,746,0
|
|
20241122,122200,31338138,746,746,746,746,183
|
|
20241122,122100,31201620,745,745,745,745,0
|
|
20241122,122000,31201620,745,745,745,745,0
|
|
20241122,121900,31201620,745,745,745,745,0
|
|
20241122,121800,31201620,745,745,745,745,291
|
|
20241122,121700,30984825,745,745,745,745,0
|
|
20241122,121600,30984825,745,745,745,745,0
|
|
20241122,121500,30984825,745,745,745,745,0
|
|
20241122,121400,30984825,745,745,745,745,0
|
|
20241122,121300,30984825,745,745,745,745,0
|
|
20241122,121200,30984825,745,745,745,745,0
|
|
20241122,121100,30984825,745,745,745,745,0
|
|
20241122,121000,30984825,745,745,745,745,0
|
|
20241122,120900,30984825,745,745,745,745,0
|
|
20241122,120800,30984825,745,745,745,745,0
|
|
20241122,120700,30984825,745,745,745,745,0
|
|
20241122,120600,30984825,745,745,745,745,0
|
|
20241122,120500,30984825,745,745,745,745,0
|
|
20241122,120400,30984825,745,745,745,745,0
|
|
20241122,120300,30984825,745,745,745,745,0
|
|
20241122,120200,30984825,745,745,745,745,0
|
|
20241122,120100,30984825,745,745,745,745,0
|
|
20241122,120000,30984825,745,745,745,745,0
|
|
20241122,115900,30984825,745,745,745,745,0
|
|
20241122,115800,30984825,745,745,745,745,0
|
|
20241122,115700,30984825,745,745,745,745,0
|
|
20241122,115600,30984825,745,745,745,745,0
|
|
20241122,115500,30984825,745,745,745,745,5
|
|
20241122,115400,30981100,742,742,742,742,0
|
|
20241122,115300,30981100,742,742,742,742,0
|
|
20241122,115200,30981100,742,742,742,742,0
|
|
20241122,115100,30981100,742,742,742,742,0
|
|
20241122,115000,30981100,742,742,742,742,0
|
|
20241122,114900,30981100,742,742,742,742,0
|
|
20241122,114800,30981100,742,742,742,742,0
|
|
20241122,114700,30981100,742,742,742,742,0
|
|
20241122,114600,30981100,742,742,742,742,9
|
|
20241122,114500,30974422,745,745,745,745,0
|
|
20241122,114400,30974422,745,745,745,745,5
|
|
20241122,114300,30970697,743,743,743,743,3
|
|
20241122,114200,30968468,745,745,745,745,0
|
|
20241122,114100,30968468,745,745,745,745,0
|
|
20241122,114000,30968468,745,745,745,745,0
|
|
20241122,113900,30968468,745,745,745,745,13
|
|
20241122,113800,30958783,743,743,743,743,0
|
|
20241122,113700,30958783,743,743,743,743,0
|
|
20241122,113600,30958783,743,743,743,743,0
|
|
20241122,113500,30958783,743,743,743,743,0
|
|
20241122,113400,30958783,743,743,743,743,0
|
|
20241122,113300,30958783,743,743,743,743,22
|
|
20241122,113200,30942437,745,745,745,745,0
|
|
20241122,113100,30942437,745,745,745,745,0
|
|
20241122,113000,30942437,745,745,745,745,0
|
|
20241122,112900,30942437,745,745,745,745,0
|
|
20241122,112800,30942437,745,745,745,745,11
|
|
20241122,112700,30934242,745,745,745,745,0
|
|
20241122,112600,30934242,745,745,745,745,0
|
|
20241122,112500,30934242,745,745,745,745,0
|
|
20241122,112400,30934242,745,745,745,745,0
|
|
20241122,112300,30934242,745,745,745,745,0
|
|
20241122,112200,30934242,745,745,745,745,0
|
|
20241122,112100,30934242,745,745,745,745,0
|
|
20241122,112000,30934242,745,745,745,745,0
|
|
20241122,111900,30934242,745,745,745,745,0
|
|
20241122,111800,30934242,745,745,745,745,10
|
|
20241122,111700,30926792,745,745,745,745,0
|
|
20241122,111600,30926792,745,745,745,745,0
|
|
20241122,111500,30926792,745,745,745,745,0
|
|
20241122,111400,30926792,745,745,745,745,3
|
|
20241122,111300,30924557,745,745,745,745,0
|
|
20241122,111200,30924557,745,745,745,745,0
|
|
20241122,111100,30924557,745,745,745,745,0
|
|
20241122,111000,30924557,745,745,745,745,50
|
|
20241122,110900,30887307,745,745,745,745,0
|
|
20241122,110800,30887307,745,745,745,745,0
|
|
20241122,110700,30887307,745,745,745,745,0
|
|
20241122,110600,30887307,745,745,745,745,0
|
|
20241122,110500,30887307,745,745,745,745,0
|
|
20241122,110400,30887307,745,744,745,744,21
|
|
20241122,110300,30871680,744,744,744,744,0
|
|
20241122,110200,30871680,744,744,744,744,0
|
|
20241122,110100,30871680,744,744,744,744,0
|
|
20241122,110000,30871680,744,744,744,744,0
|
|
20241122,105900,30871680,744,742,744,742,1347
|
|
20241122,105800,29871138,743,743,743,743,0
|
|
20241122,105700,29871138,743,743,743,743,0
|
|
20241122,105600,29871138,743,743,743,743,0
|
|
20241122,105500,29871138,743,743,743,743,3
|
|
20241122,105400,29868909,743,741,743,741,1700
|
|
20241122,105300,28606547,738,738,738,738,0
|
|
20241122,105200,28606547,738,738,738,738,10
|
|
20241122,105100,28599167,737,737,737,737,0
|
|
20241122,105000,28599167,737,737,737,737,0
|
|
20241122,104900,28599167,737,737,737,737,100
|
|
20241122,104800,28525467,736,736,736,736,0
|
|
20241122,104700,28525467,736,736,736,736,0
|
|
20241122,104600,28525467,736,736,736,736,0
|
|
20241122,104500,28525467,736,736,736,736,0
|
|
20241122,104400,28525467,736,736,736,736,0
|
|
20241122,104300,28525467,736,736,736,736,0
|
|
20241122,104200,28525467,736,736,736,736,0
|
|
20241122,104100,28525467,736,736,736,736,500
|
|
20241122,104000,28157467,742,742,742,742,0
|
|
20241122,103900,28157467,742,742,742,742,0
|
|
20241122,103800,28157467,742,742,742,742,1
|
|
20241122,103700,28156725,742,742,742,742,5
|
|
20241122,103600,28153015,742,742,742,742,1
|
|
20241122,103500,28152273,736,740,743,736,4915
|
|
20241122,103400,24530823,742,742,742,742,52
|
|
20241122,103300,24492239,742,742,742,742,50
|
|
20241122,103200,24455139,742,742,742,742,0
|
|
20241122,103100,24455139,742,742,742,742,398
|
|
20241122,103000,24159823,742,742,742,742,0
|
|
20241122,102900,24159823,742,742,742,742,7
|
|
20241122,102800,24154629,742,742,742,742,2
|
|
20241122,102700,24153145,737,737,737,737,0
|
|
20241122,102600,24153145,737,737,737,737,0
|
|
20241122,102500,24153145,737,737,737,737,0
|
|
20241122,102400,24153145,737,737,737,737,0
|
|
20241122,102300,24153145,737,737,737,737,0
|
|
20241122,102200,24153145,737,737,737,737,0
|
|
20241122,102100,24153145,737,737,737,737,0
|
|
20241122,102000,24153145,737,737,737,737,0
|
|
20241122,101900,24153145,737,737,737,737,0
|
|
20241122,101800,24153145,737,737,737,737,0
|
|
20241122,101700,24153145,737,737,737,737,0
|
|
20241122,101600,24153145,737,737,737,737,2235
|
|
20241122,101500,22505950,737,737,737,737,30
|
|
20241122,101400,22483840,743,743,743,743,0
|
|
20241122,101300,22483840,743,743,743,743,0
|
|
20241122,101200,22483840,743,743,743,743,0
|
|
20241122,101100,22483840,743,743,743,743,0
|
|
20241122,101000,22483840,743,739,743,737,795
|
|
20241122,100900,21897313,743,743,743,743,0
|
|
20241122,100800,21897313,743,743,743,743,0
|
|
20241122,100700,21897313,743,743,743,743,0
|
|
20241122,100600,21897313,743,743,743,743,0
|
|
20241122,100500,21897313,743,743,743,743,0
|
|
20241122,100400,21897313,743,743,743,743,0
|
|
20241122,100300,21897313,743,743,743,743,1
|
|
20241122,100200,21896570,739,739,739,739,0
|
|
20241122,100100,21896570,739,739,739,739,755
|
|
20241122,100000,21338625,739,739,739,739,0
|
|
20241122,095900,21338625,739,739,739,739,0
|
|
20241122,095800,21338625,739,739,739,739,1332
|
|
20241122,095700,20354277,743,743,743,743,0
|
|
20241122,095600,20354277,743,743,743,743,30
|
|
20241122,095500,20331987,739,739,739,739,0
|
|
20241122,095400,20331987,739,740,740,739,103
|
|
20241122,095300,20255827,736,736,736,736,30
|
|
20241122,095200,20233747,736,744,744,736,730
|
|
20241122,095100,19695766,743,743,743,743,0
|
|
20241122,095000,19695766,743,743,743,743,0
|
|
20241122,094900,19695766,743,743,743,743,173
|
|
20241122,094800,19567227,743,743,743,743,0
|
|
20241122,094700,19567227,743,743,743,743,320
|
|
20241122,094600,19329467,743,743,743,743,2
|
|
20241122,094500,19327981,744,744,744,744,1
|
|
20241122,094400,19327237,737,737,737,737,0
|
|
20241122,094300,19327237,737,737,737,737,2617
|
|
20241122,094200,17398508,737,749,750,736,4398
|
|
20241122,094100,14154863,738,746,746,738,3860
|
|
20241122,094000,11299817,751,751,751,751,0
|
|
20241122,093900,11299817,751,751,751,751,200
|
|
20241122,093800,11149617,751,751,751,751,43
|
|
20241122,093700,11117324,746,743,746,743,3
|
|
20241122,093600,11115089,754,750,754,740,3137
|
|
20241122,093500,8779825,754,754,754,754,5
|
|
20241122,093400,8776055,750,751,754,750,452
|
|
20241122,093300,8436411,750,750,750,750,0
|
|
20241122,093200,8436411,750,750,750,750,0
|
|
20241122,093100,8436411,750,750,750,750,500
|
|
20241122,093000,8061411,750,750,750,750,0
|
|
20241122,092900,8061411,750,750,750,750,1
|
|
20241122,092800,8060661,746,746,746,746,0
|
|
20241122,092700,8060661,746,746,746,746,0
|
|
20241122,092600,8060661,746,752,752,746,734
|
|
20241122,092500,7513073,746,746,746,746,0
|
|
20241122,092400,7513073,746,746,746,746,5
|
|
20241122,092300,7509343,753,748,753,745,2054
|
|
20241122,092200,5975703,748,748,748,748,366
|
|
20241122,092100,5701935,752,752,752,752,65
|
|
20241122,092000,5653055,752,752,752,752,50
|
|
20241122,091900,5615455,752,751,752,751,3
|
|
20241122,091800,5613201,752,752,752,752,128
|
|
20241122,091700,5516945,752,752,752,752,0
|
|
20241122,091600,5516945,752,752,752,752,70
|
|
20241122,091500,5464305,753,753,753,753,0
|
|
20241122,091400,5464305,753,753,753,753,0
|
|
20241122,091300,5464305,753,753,753,753,0
|
|
20241122,091200,5464305,753,753,753,753,9
|
|
20241122,091100,5457528,753,753,753,747,17
|
|
20241122,091000,5444757,746,747,747,746,1200
|
|
20241122,090900,4549085,754,750,754,747,2504
|
|
20241122,090800,2677105,755,755,755,755,0
|
|
20241122,090700,2677105,755,755,755,755,1
|
|
20241122,090600,2676350,754,748,754,748,2
|
|
20241122,090500,2674848,747,748,748,747,500
|
|
20241122,090400,2301343,747,748,748,747,2600
|
|
20241122,090300,357834,757,757,757,757,246
|
|
20241122,090200,171612,756,756,756,756,0
|
|
20241122,090100,171612,756,756,756,756,0
|
|
20241122,090000,171612,756,756,756,756,227
|