662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195900,387354078,814,814,814,814,17395
|
|
20241122,195800,387354078,814,814,814,814,0
|
|
20241122,195700,387354078,814,814,814,814,0
|
|
20241122,195600,387354078,814,814,814,814,0
|
|
20241122,195500,387354078,814,814,814,814,0
|
|
20241122,195400,387354078,814,814,814,814,0
|
|
20241122,195300,387354078,814,814,814,814,0
|
|
20241122,195200,387354078,814,814,814,814,0
|
|
20241122,195100,387354078,814,814,814,814,0
|
|
20241122,195000,387354078,814,814,814,814,0
|
|
20241122,194900,387354078,814,814,814,814,0
|
|
20241122,194800,387354078,814,814,814,814,0
|
|
20241122,194700,387354078,814,814,814,814,0
|
|
20241122,194600,387354078,814,814,814,814,0
|
|
20241122,194500,387354078,814,814,814,814,0
|
|
20241122,194400,387354078,814,814,814,814,0
|
|
20241122,194300,387354078,814,814,814,814,0
|
|
20241122,194200,387354078,814,814,814,814,0
|
|
20241122,194100,387354078,814,814,814,814,0
|
|
20241122,194000,387354078,814,814,814,814,0
|
|
20241122,193900,387354078,814,814,814,814,0
|
|
20241122,193800,387354078,814,814,814,814,0
|
|
20241122,193700,387354078,814,814,814,814,0
|
|
20241122,193600,387354078,814,814,814,814,0
|
|
20241122,193500,387354078,814,814,814,814,0
|
|
20241122,193400,387354078,814,814,814,814,0
|
|
20241122,193300,387354078,814,814,814,814,0
|
|
20241122,193200,387354078,814,814,814,814,0
|
|
20241122,193100,387354078,814,814,814,814,0
|
|
20241122,193000,387354078,814,814,814,814,0
|
|
20241122,192900,387354078,814,814,814,814,17395
|
|
20241122,192800,387354078,814,814,814,814,0
|
|
20241122,192700,387354078,814,814,814,814,0
|
|
20241122,192600,387354078,814,814,814,814,0
|
|
20241122,192500,387354078,814,814,814,814,0
|
|
20241122,192400,387354078,814,814,814,814,0
|
|
20241122,192300,387354078,814,814,814,814,0
|
|
20241122,192200,387354078,814,814,814,814,0
|
|
20241122,192100,387354078,814,814,814,814,0
|
|
20241122,192000,387354078,814,814,814,814,0
|
|
20241122,191900,387354078,814,814,814,814,0
|
|
20241122,191800,387354078,814,814,814,814,0
|
|
20241122,191700,387354078,814,814,814,814,0
|
|
20241122,191600,387354078,814,814,814,814,0
|
|
20241122,191500,387354078,814,814,814,814,0
|
|
20241122,191400,387354078,814,814,814,814,0
|
|
20241122,191300,387354078,814,814,814,814,0
|
|
20241122,191200,387354078,814,814,814,814,0
|
|
20241122,191100,387354078,814,814,814,814,0
|
|
20241122,191000,387354078,814,814,814,814,0
|
|
20241122,190900,387354078,814,814,814,814,0
|
|
20241122,190800,387354078,814,814,814,814,0
|
|
20241122,190700,387354078,814,814,814,814,0
|
|
20241122,190600,387354078,814,814,814,814,0
|
|
20241122,190500,387354078,814,814,814,814,0
|
|
20241122,190400,387354078,814,814,814,814,0
|
|
20241122,190300,387354078,814,814,814,814,0
|
|
20241122,190200,387354078,814,814,814,814,0
|
|
20241122,190100,387354078,814,814,814,814,0
|
|
20241122,190000,387354078,814,814,814,814,0
|
|
20241122,185900,387354078,814,814,814,814,17395
|
|
20241122,185800,387354078,814,814,814,814,0
|
|
20241122,185700,387354078,814,814,814,814,0
|
|
20241122,185600,387354078,814,814,814,814,0
|
|
20241122,185500,387354078,814,814,814,814,0
|
|
20241122,185400,387354078,814,814,814,814,0
|
|
20241122,185300,387354078,814,814,814,814,0
|
|
20241122,185200,387354078,814,814,814,814,0
|
|
20241122,185100,387354078,814,814,814,814,0
|
|
20241122,185000,387354078,814,814,814,814,0
|
|
20241122,184900,387354078,814,814,814,814,0
|
|
20241122,184800,387354078,814,814,814,814,0
|
|
20241122,184700,387354078,814,814,814,814,0
|
|
20241122,184600,387354078,814,814,814,814,0
|
|
20241122,184500,387354078,814,814,814,814,0
|
|
20241122,184400,387354078,814,814,814,814,0
|
|
20241122,184300,387354078,814,814,814,814,0
|
|
20241122,184200,387354078,814,814,814,814,0
|
|
20241122,184100,387354078,814,814,814,814,0
|
|
20241122,184000,387354078,814,814,814,814,0
|
|
20241122,183900,387354078,814,814,814,814,0
|
|
20241122,183800,387354078,814,814,814,814,0
|
|
20241122,183700,387354078,814,814,814,814,0
|
|
20241122,183600,387354078,814,814,814,814,0
|
|
20241122,183500,387354078,814,814,814,814,0
|
|
20241122,183400,387354078,814,814,814,814,0
|
|
20241122,183300,387354078,814,814,814,814,0
|
|
20241122,183200,387354078,814,814,814,814,0
|
|
20241122,183100,387354078,814,814,814,814,0
|
|
20241122,183000,387354078,814,814,814,814,0
|
|
20241122,182900,387354078,814,814,814,814,17395
|
|
20241122,182800,387354078,814,814,814,814,0
|
|
20241122,182700,387354078,814,814,814,814,0
|
|
20241122,182600,387354078,814,814,814,814,0
|
|
20241122,182500,387354078,814,814,814,814,0
|
|
20241122,182400,387354078,814,814,814,814,0
|
|
20241122,182300,387354078,814,814,814,814,0
|
|
20241122,182200,387354078,814,814,814,814,0
|
|
20241122,182100,387354078,814,814,814,814,0
|
|
20241122,182000,387354078,814,814,814,814,0
|
|
20241122,181900,387354078,814,814,814,814,0
|
|
20241122,181800,387354078,814,814,814,814,0
|
|
20241122,181700,387354078,814,814,814,814,0
|
|
20241122,181600,387354078,814,814,814,814,0
|
|
20241122,181500,387354078,814,814,814,814,0
|
|
20241122,181400,387354078,814,814,814,814,0
|
|
20241122,181300,387354078,814,814,814,814,0
|
|
20241122,181200,387354078,814,814,814,814,0
|
|
20241122,181100,387354078,814,814,814,814,0
|
|
20241122,181000,387354078,814,814,814,814,0
|
|
20241122,180900,387354078,814,814,814,814,0
|
|
20241122,180800,387354078,814,814,814,814,0
|
|
20241122,180700,387354078,814,814,814,814,0
|
|
20241122,180600,387354078,814,814,814,814,0
|
|
20241122,180500,387354078,814,814,814,814,0
|
|
20241122,180400,387354078,814,814,814,814,0
|
|
20241122,180300,387354078,814,814,814,814,0
|
|
20241122,180200,387354078,814,814,814,814,0
|
|
20241122,180100,387354078,814,814,814,814,0
|
|
20241122,180000,387354078,814,814,814,814,0
|
|
20241122,175900,387354078,814,814,814,814,17395
|
|
20241122,175800,387354078,814,814,814,814,0
|
|
20241122,175700,387354078,814,814,814,814,0
|
|
20241122,175600,387354078,814,814,814,814,0
|
|
20241122,175500,387354078,814,814,814,814,0
|
|
20241122,175400,387354078,814,814,814,814,0
|
|
20241122,175300,387354078,814,814,814,814,0
|
|
20241122,175200,387354078,814,814,814,814,0
|
|
20241122,175100,387354078,814,814,814,814,0
|
|
20241122,175000,387354078,814,814,814,814,0
|
|
20241122,174900,387354078,814,814,814,814,0
|
|
20241122,174800,387354078,814,814,814,814,0
|
|
20241122,174700,387354078,814,814,814,814,0
|
|
20241122,174600,387354078,814,814,814,814,0
|
|
20241122,174500,387354078,814,814,814,814,0
|
|
20241122,174400,387354078,814,814,814,814,0
|
|
20241122,174300,387354078,814,814,814,814,0
|
|
20241122,174200,387354078,814,814,814,814,0
|
|
20241122,174100,387354078,814,814,814,814,0
|
|
20241122,174000,387354078,814,814,814,814,0
|
|
20241122,173900,387354078,814,814,814,814,0
|
|
20241122,173800,387354078,814,814,814,814,0
|
|
20241122,173700,387354078,814,814,814,814,0
|
|
20241122,173600,387354078,814,814,814,814,0
|
|
20241122,173500,387354078,814,814,814,814,0
|
|
20241122,173400,387354078,814,814,814,814,0
|
|
20241122,173300,387354078,814,814,814,814,0
|
|
20241122,173200,387354078,814,814,814,814,0
|
|
20241122,173100,387354078,814,814,814,814,0
|
|
20241122,173000,387354078,814,814,814,814,0
|
|
20241122,172900,387354078,814,814,814,814,17395
|
|
20241122,172800,387354078,814,814,814,814,0
|
|
20241122,172700,387354078,814,814,814,814,0
|
|
20241122,172600,387354078,814,814,814,814,0
|
|
20241122,172500,387354078,814,814,814,814,0
|
|
20241122,172400,387354078,814,814,814,814,0
|
|
20241122,172300,387354078,814,814,814,814,0
|
|
20241122,172200,387354078,814,814,814,814,0
|
|
20241122,172100,387354078,814,814,814,814,0
|
|
20241122,172000,387354078,814,814,814,814,0
|
|
20241122,171900,387354078,814,814,814,814,0
|
|
20241122,171800,387354078,814,814,814,814,0
|
|
20241122,171700,387354078,814,814,814,814,0
|
|
20241122,171600,387354078,814,814,814,814,0
|
|
20241122,171500,387354078,814,814,814,814,0
|
|
20241122,171400,387354078,814,814,814,814,0
|
|
20241122,171300,387354078,814,814,814,814,0
|
|
20241122,171200,387354078,814,814,814,814,0
|
|
20241122,171100,387354078,814,814,814,814,0
|
|
20241122,171000,387354078,814,814,814,814,0
|
|
20241122,170900,387354078,814,814,814,814,0
|
|
20241122,170800,387354078,814,814,814,814,0
|
|
20241122,170700,387354078,814,814,814,814,0
|
|
20241122,170600,387354078,814,814,814,814,0
|
|
20241122,170500,387354078,814,814,814,814,0
|
|
20241122,170400,387354078,814,814,814,814,0
|
|
20241122,170300,387354078,814,814,814,814,0
|
|
20241122,170200,387354078,814,814,814,814,0
|
|
20241122,170100,387354078,814,814,814,814,0
|
|
20241122,170000,387354078,814,814,814,814,0
|
|
20241122,165900,387354078,814,814,814,814,17395
|
|
20241122,165800,387354078,814,814,814,814,0
|
|
20241122,165700,387354078,814,814,814,814,0
|
|
20241122,165600,387354078,814,814,814,814,0
|
|
20241122,165500,387354078,814,814,814,814,0
|
|
20241122,165400,387354078,814,814,814,814,0
|
|
20241122,165300,387354078,814,814,814,814,0
|
|
20241122,165200,387354078,814,814,814,814,0
|
|
20241122,165100,387354078,814,814,814,814,0
|
|
20241122,165000,387354078,814,814,814,814,0
|
|
20241122,164900,387354078,814,814,814,814,0
|
|
20241122,164800,387354078,814,814,814,814,0
|
|
20241122,164700,387354078,814,814,814,814,0
|
|
20241122,164600,387354078,814,814,814,814,0
|
|
20241122,164500,387354078,814,814,814,814,0
|
|
20241122,164400,387354078,814,814,814,814,0
|
|
20241122,164300,387354078,814,814,814,814,0
|
|
20241122,164200,387354078,814,814,814,814,0
|
|
20241122,164100,387354078,814,814,814,814,0
|
|
20241122,164000,387354078,814,814,814,814,0
|
|
20241122,163900,387354078,814,814,814,814,0
|
|
20241122,163800,387354078,814,814,814,814,0
|
|
20241122,163700,387354078,814,814,814,814,0
|
|
20241122,163600,387354078,814,814,814,814,0
|
|
20241122,163500,387354078,814,814,814,814,0
|
|
20241122,163400,387354078,814,814,814,814,0
|
|
20241122,163300,387354078,814,814,814,814,0
|
|
20241122,163200,387354078,814,814,814,814,0
|
|
20241122,163100,387354078,814,814,814,814,0
|
|
20241122,163000,387354078,814,814,814,814,0
|
|
20241122,162900,387354078,814,814,814,814,17395
|
|
20241122,162800,387354078,814,814,814,814,0
|
|
20241122,162700,387354078,814,814,814,814,0
|
|
20241122,162600,387354078,814,814,814,814,0
|
|
20241122,162500,387354078,814,814,814,814,0
|
|
20241122,162400,387354078,814,814,814,814,0
|
|
20241122,162300,387354078,814,814,814,814,0
|
|
20241122,162200,387354078,814,814,814,814,0
|
|
20241122,162100,387354078,814,814,814,814,0
|
|
20241122,162000,387354078,814,814,814,814,0
|
|
20241122,161900,387354078,814,814,814,814,0
|
|
20241122,161800,387354078,814,814,814,814,0
|
|
20241122,161700,387354078,814,814,814,814,0
|
|
20241122,161600,387354078,814,814,814,814,0
|
|
20241122,161500,387354078,814,814,814,814,0
|
|
20241122,161400,387354078,814,814,814,814,0
|
|
20241122,161300,387354078,814,814,814,814,0
|
|
20241122,161200,387354078,814,814,814,814,0
|
|
20241122,161100,387354078,814,814,814,814,0
|
|
20241122,161000,387354078,814,814,814,814,0
|
|
20241122,160900,387354078,814,814,814,814,0
|
|
20241122,160800,387354078,814,814,814,814,0
|
|
20241122,160700,387354078,814,814,814,814,0
|
|
20241122,160600,387354078,814,814,814,814,0
|
|
20241122,160500,387354078,814,814,814,814,0
|
|
20241122,160400,387354078,814,814,814,814,0
|
|
20241122,160300,387354078,814,814,814,814,0
|
|
20241122,160200,387354078,814,814,814,814,0
|
|
20241122,160100,387354078,814,814,814,814,0
|
|
20241122,160000,387354078,814,814,814,814,0
|
|
20241122,155900,387354078,814,814,814,814,17395
|
|
20241122,155800,387354078,814,814,814,814,0
|
|
20241122,155700,387354078,814,814,814,814,0
|
|
20241122,155600,387354078,814,814,814,814,0
|
|
20241122,155500,387354078,814,814,814,814,0
|
|
20241122,155400,387354078,814,814,814,814,0
|
|
20241122,155300,387354078,814,814,814,814,0
|
|
20241122,155200,387354078,814,814,814,814,0
|
|
20241122,155100,387354078,814,814,814,814,0
|
|
20241122,155000,387354078,814,814,814,814,0
|
|
20241122,154900,387354078,814,814,814,814,0
|
|
20241122,154800,387354078,814,814,814,814,0
|
|
20241122,154700,387354078,814,814,814,814,0
|
|
20241122,154600,387354078,814,814,814,814,0
|
|
20241122,154500,387354078,814,814,814,814,0
|
|
20241122,154400,387354078,814,814,814,814,0
|
|
20241122,154300,387354078,814,814,814,814,0
|
|
20241122,154200,387354078,814,814,814,814,0
|
|
20241122,154100,387354078,814,814,814,814,0
|
|
20241122,154000,387354078,814,814,814,814,0
|
|
20241122,153900,387354078,814,814,814,814,0
|
|
20241122,153800,387354078,814,814,814,814,0
|
|
20241122,153700,387354078,814,814,814,814,0
|
|
20241122,153600,387354078,814,814,814,814,0
|
|
20241122,153500,387354078,814,814,814,814,0
|
|
20241122,153400,387354078,814,814,814,814,0
|
|
20241122,153300,387354078,814,814,814,814,0
|
|
20241122,153200,387354078,814,814,814,814,0
|
|
20241122,153100,387354078,814,814,814,814,0
|
|
20241122,153000,387354078,814,814,814,814,17395
|
|
20241122,152900,373194548,818,818,818,818,0
|
|
20241122,152800,373194548,818,818,818,818,0
|
|
20241122,152700,373194548,818,818,818,818,0
|
|
20241122,152600,373194548,818,818,818,818,0
|
|
20241122,152500,373194548,818,818,818,818,0
|
|
20241122,152400,373194548,818,818,818,818,0
|
|
20241122,152300,373194548,818,818,818,818,0
|
|
20241122,152200,373194548,818,818,818,818,0
|
|
20241122,152100,373194548,818,818,818,818,0
|
|
20241122,152000,373194548,818,818,818,818,0
|
|
20241122,151900,373194548,818,818,818,818,174
|
|
20241122,151800,373052216,818,817,818,817,2801
|
|
20241122,151700,370763798,817,816,817,816,3330
|
|
20241122,151600,368046188,817,817,817,817,510
|
|
20241122,151500,367629518,816,816,816,816,5970
|
|
20241122,151400,362757998,817,817,817,817,31
|
|
20241122,151300,362732671,816,816,816,816,2000
|
|
20241122,151200,361100671,816,816,816,816,2505
|
|
20241122,151100,359056591,816,816,816,815,1572
|
|
20241122,151000,357774839,815,816,816,815,2043
|
|
20241122,150900,356108751,818,818,818,816,811
|
|
20241122,150800,355446559,818,816,818,816,3
|
|
20241122,150700,355444109,816,816,816,816,8556
|
|
20241122,150600,348462413,816,815,816,815,852
|
|
20241122,150500,347767526,815,815,815,815,5000
|
|
20241122,150400,343692526,816,816,816,816,357
|
|
20241122,150300,343401214,816,816,816,816,884
|
|
20241122,150200,342679870,816,816,816,816,3500
|
|
20241122,150100,339823870,816,817,817,816,1000
|
|
20241122,150000,339007868,818,817,818,817,2
|
|
20241122,145900,339006233,816,816,816,816,0
|
|
20241122,145800,339006233,816,818,818,816,31948
|
|
20241122,145700,312935049,818,818,818,818,444
|
|
20241122,145600,312571857,818,818,818,818,0
|
|
20241122,145500,312571857,818,818,818,818,1004
|
|
20241122,145400,311750585,818,817,818,817,164
|
|
20241122,145300,311616434,818,818,818,818,19
|
|
20241122,145200,311600892,818,818,818,818,6
|
|
20241122,145100,311595984,818,818,818,818,0
|
|
20241122,145000,311595984,818,817,818,816,3825
|
|
20241122,144900,308474374,818,818,818,818,16
|
|
20241122,144800,308461286,818,818,818,818,100
|
|
20241122,144700,308379486,817,817,817,817,0
|
|
20241122,144600,308379486,817,818,818,817,51
|
|
20241122,144500,308337818,817,817,817,817,0
|
|
20241122,144400,308337818,817,817,817,817,0
|
|
20241122,144300,308337818,817,817,817,817,0
|
|
20241122,144200,308337818,817,817,817,817,0
|
|
20241122,144100,308337818,817,817,817,817,474
|
|
20241122,144000,307950560,817,816,817,816,3472
|
|
20241122,143900,305117406,817,817,817,817,730
|
|
20241122,143800,304520996,817,817,817,817,0
|
|
20241122,143700,304520996,817,816,817,816,1003
|
|
20241122,143600,303702545,816,816,816,816,25
|
|
20241122,143500,303682145,816,816,816,816,0
|
|
20241122,143400,303682145,816,816,816,816,3
|
|
20241122,143300,303679697,816,816,816,816,939
|
|
20241122,143200,302913473,816,816,816,816,1400
|
|
20241122,143100,301771073,816,816,816,816,0
|
|
20241122,143000,301771073,816,816,816,816,2000
|
|
20241122,142900,300139073,816,816,816,816,1400
|
|
20241122,142800,298996673,816,816,816,816,0
|
|
20241122,142700,298996673,816,817,817,816,201
|
|
20241122,142600,298832457,816,816,816,816,30
|
|
20241122,142500,298807977,815,815,815,815,0
|
|
20241122,142400,298807977,815,815,815,815,0
|
|
20241122,142300,298807977,815,815,815,815,0
|
|
20241122,142200,298807977,815,815,815,815,0
|
|
20241122,142100,298807977,815,815,815,815,0
|
|
20241122,142000,298807977,815,815,815,815,0
|
|
20241122,141900,298807977,815,815,816,815,206
|
|
20241122,141800,298639884,816,816,816,815,517
|
|
20241122,141700,298218014,816,816,816,816,509
|
|
20241122,141600,297802670,816,816,816,816,10
|
|
20241122,141500,297794510,816,816,816,816,50
|
|
20241122,141400,297753710,816,816,816,816,0
|
|
20241122,141300,297753710,816,816,816,816,0
|
|
20241122,141200,297753710,816,816,816,816,0
|
|
20241122,141100,297753710,816,816,816,815,3
|
|
20241122,141000,297751263,815,815,815,815,0
|
|
20241122,140900,297751263,815,815,815,815,0
|
|
20241122,140800,297751263,815,815,815,815,4657
|
|
20241122,140700,293955808,815,815,815,815,40
|
|
20241122,140600,293923208,815,815,815,815,0
|
|
20241122,140500,293923208,815,815,815,815,0
|
|
20241122,140400,293923208,815,815,815,815,0
|
|
20241122,140300,293923208,815,815,815,815,480
|
|
20241122,140200,293532008,816,816,816,816,1781
|
|
20241122,140100,292078712,817,817,817,816,623
|
|
20241122,140000,291569722,816,816,817,816,1685
|
|
20241122,135900,290194007,816,816,816,816,1
|
|
20241122,135800,290193191,816,817,817,816,22
|
|
20241122,135700,290175218,817,817,817,817,679
|
|
20241122,135600,289620475,817,817,817,817,0
|
|
20241122,135500,289620475,817,817,817,817,421
|
|
20241122,135400,289276518,817,817,817,817,1711
|
|
20241122,135300,287878631,817,817,817,817,107
|
|
20241122,135200,287791212,817,817,817,817,60
|
|
20241122,135100,287742192,817,817,817,817,0
|
|
20241122,135000,287742192,817,816,817,816,629
|
|
20241122,134900,287228828,817,816,817,816,164
|
|
20241122,134800,287094976,817,817,817,817,100
|
|
20241122,134700,287013276,817,817,817,817,815
|
|
20241122,134600,286347421,817,816,818,816,287
|
|
20241122,134500,286113000,816,818,818,816,502
|
|
20241122,134400,285702958,818,816,818,816,6
|
|
20241122,134300,285698058,816,814,816,814,10500
|
|
20241122,134200,277141461,815,816,816,815,1989
|
|
20241122,134100,275520410,816,816,816,816,1
|
|
20241122,134000,275519594,816,816,816,816,2500
|
|
20241122,133900,273479594,818,818,818,818,1
|
|
20241122,133800,273478776,818,818,819,818,601
|
|
20241122,133700,272987157,818,818,819,818,205
|
|
20241122,133600,272819463,819,818,819,815,21006
|
|
20241122,133500,255680432,819,819,819,819,14
|
|
20241122,133400,255668966,818,818,818,818,672
|
|
20241122,133300,255119270,819,819,819,819,336
|
|
20241122,133200,254844086,818,818,818,818,2
|
|
20241122,133100,254842450,819,817,819,816,9079
|
|
20241122,133000,247426468,818,818,818,818,172
|
|
20241122,132900,247285772,818,818,818,818,3000
|
|
20241122,132800,244831772,819,819,819,819,1820
|
|
20241122,132700,243341192,819,819,819,819,0
|
|
20241122,132600,243341192,819,820,820,819,11000
|
|
20241122,132500,234325336,820,820,820,820,1
|
|
20241122,132400,234324516,820,820,820,820,5530
|
|
20241122,132300,229789916,821,821,821,821,218
|
|
20241122,132200,229610938,821,821,821,821,169
|
|
20241122,132100,229472189,821,821,821,821,112
|
|
20241122,132000,229380237,821,821,821,821,221
|
|
20241122,131900,229198796,821,821,821,821,0
|
|
20241122,131800,229198796,821,821,821,821,1500
|
|
20241122,131700,227967296,821,821,821,821,4000
|
|
20241122,131600,224683296,821,821,821,821,0
|
|
20241122,131500,224683296,821,821,821,821,40
|
|
20241122,131400,224650456,821,821,821,821,2002
|
|
20241122,131300,223006814,820,821,821,820,647
|
|
20241122,131200,222476027,821,821,821,821,0
|
|
20241122,131100,222476027,821,821,821,821,1
|
|
20241122,131000,222475206,821,821,821,821,417
|
|
20241122,130900,222132849,822,822,822,822,0
|
|
20241122,130800,222132849,822,822,822,822,9
|
|
20241122,130700,222125451,823,822,823,820,10102
|
|
20241122,130600,213834335,823,823,823,823,0
|
|
20241122,130500,213834335,823,823,823,823,41
|
|
20241122,130400,213800592,823,823,823,823,0
|
|
20241122,130300,213800592,823,823,823,823,0
|
|
20241122,130200,213800592,823,823,823,823,10
|
|
20241122,130100,213792362,823,823,823,823,1
|
|
20241122,130000,213791539,822,822,822,822,306
|
|
20241122,125900,213540007,823,823,823,823,0
|
|
20241122,125800,213540007,823,823,823,823,1
|
|
20241122,125700,213539184,821,821,821,821,669
|
|
20241122,125600,212989935,821,821,823,821,1700
|
|
20241122,125500,211593235,821,822,822,821,3001
|
|
20241122,125400,209128267,822,822,822,822,0
|
|
20241122,125300,209128267,822,822,822,822,209
|
|
20241122,125200,208956469,822,823,823,822,126
|
|
20241122,125100,208852881,824,824,824,824,283
|
|
20241122,125000,208619689,824,824,824,824,0
|
|
20241122,124900,208619689,824,824,824,824,89
|
|
20241122,124800,208546353,824,822,824,822,2002
|
|
20241122,124700,206900705,823,823,823,823,1678
|
|
20241122,124600,205519711,824,824,824,824,2
|
|
20241122,124500,205518063,824,824,824,824,25
|
|
20241122,124400,205497463,824,824,824,824,57
|
|
20241122,124300,205450495,824,824,824,824,261
|
|
20241122,124200,205235431,824,824,824,824,0
|
|
20241122,124100,205235431,824,824,824,824,610
|
|
20241122,124000,204732791,825,825,825,825,135
|
|
20241122,123900,204621416,825,825,825,825,5
|
|
20241122,123800,204617291,825,825,825,825,281
|
|
20241122,123700,204385466,824,824,824,824,517
|
|
20241122,123600,203959458,825,825,825,825,16
|
|
20241122,123500,203946258,825,825,825,825,50
|
|
20241122,123400,203905008,825,825,825,825,6
|
|
20241122,123300,203900058,825,825,825,825,1
|
|
20241122,123200,203899233,824,824,824,824,0
|
|
20241122,123100,203899233,824,824,824,824,0
|
|
20241122,123000,203899233,824,824,824,824,500
|
|
20241122,122900,203487233,824,825,825,824,518
|
|
20241122,122800,203060383,825,825,825,825,0
|
|
20241122,122700,203060383,825,825,825,825,11
|
|
20241122,122600,203051308,824,824,824,824,0
|
|
20241122,122500,203051308,824,824,824,824,0
|
|
20241122,122400,203051308,824,824,824,824,169
|
|
20241122,122300,202912052,823,823,823,823,0
|
|
20241122,122200,202912052,823,823,823,823,4000
|
|
20241122,122100,199620052,823,823,823,823,0
|
|
20241122,122000,199620052,823,823,823,823,0
|
|
20241122,121900,199620052,823,827,827,823,2578
|
|
20241122,121800,197495862,827,827,827,827,0
|
|
20241122,121700,197495862,827,825,827,824,4601
|
|
20241122,121600,193703125,824,825,825,824,150
|
|
20241122,121500,193579475,825,825,825,825,16
|
|
20241122,121400,193566275,825,825,825,825,544
|
|
20241122,121300,193117475,825,825,825,825,1651
|
|
20241122,121200,191755400,825,825,825,824,590
|
|
20241122,121100,191269150,825,825,825,825,17
|
|
20241122,121000,191255125,824,824,824,824,100
|
|
20241122,120900,191172725,825,825,825,825,78
|
|
20241122,120800,191108375,825,825,825,825,0
|
|
20241122,120700,191108375,825,825,825,825,199
|
|
20241122,120600,190944200,825,825,825,825,18
|
|
20241122,120500,190929350,825,825,825,825,72
|
|
20241122,120400,190869950,825,825,825,825,95
|
|
20241122,120300,190791575,825,825,825,825,0
|
|
20241122,120200,190791575,825,825,825,825,0
|
|
20241122,120100,190791575,825,825,825,825,515
|
|
20241122,120000,190366700,825,825,825,825,130
|
|
20241122,115900,190259450,825,825,825,825,1
|
|
20241122,115800,190258625,825,825,825,825,0
|
|
20241122,115700,190258625,825,825,825,825,333
|
|
20241122,115600,189983900,824,824,824,824,0
|
|
20241122,115500,189983900,824,824,824,824,0
|
|
20241122,115400,189983900,824,824,824,824,0
|
|
20241122,115300,189983900,824,824,824,824,155
|
|
20241122,115200,189856180,824,824,824,824,200
|
|
20241122,115100,189691380,824,824,824,824,158
|
|
20241122,115000,189561188,825,825,825,825,9
|
|
20241122,114900,189553763,825,825,825,825,0
|
|
20241122,114800,189553763,825,825,825,825,398
|
|
20241122,114700,189225413,825,825,825,825,0
|
|
20241122,114600,189225413,825,826,826,825,4769
|
|
20241122,114500,185290798,826,826,826,826,0
|
|
20241122,114400,185290798,826,826,826,826,10
|
|
20241122,114300,185282538,826,826,826,826,90
|
|
20241122,114200,185208198,826,826,826,826,0
|
|
20241122,114100,185208198,826,826,826,826,350
|
|
20241122,114000,184919098,826,826,826,826,1
|
|
20241122,113900,184918272,825,825,825,825,0
|
|
20241122,113800,184918272,825,826,826,825,299
|
|
20241122,113700,184671592,826,825,826,825,2201
|
|
20241122,113600,182855766,825,825,825,825,62
|
|
20241122,113500,182804616,826,826,827,825,5031
|
|
20241122,113400,178653993,827,827,827,827,1
|
|
20241122,113300,178653166,826,826,826,826,1681
|
|
20241122,113200,177264660,827,827,827,827,0
|
|
20241122,113100,177264660,827,827,827,827,0
|
|
20241122,113000,177264660,827,826,827,826,56
|
|
20241122,112900,177218349,826,826,826,826,1
|
|
20241122,112800,177217523,826,827,827,826,1003
|
|
20241122,112700,176389042,827,827,827,827,1
|
|
20241122,112600,176388215,827,827,827,827,0
|
|
20241122,112500,176388215,827,827,827,827,200
|
|
20241122,112400,176222815,827,827,827,827,20
|
|
20241122,112300,176206275,827,827,827,827,0
|
|
20241122,112200,176206275,827,827,827,827,281
|
|
20241122,112100,175973888,827,827,827,827,0
|
|
20241122,112000,175973888,827,827,827,827,1699
|
|
20241122,111900,174568815,827,827,827,827,0
|
|
20241122,111800,174568815,827,827,827,827,0
|
|
20241122,111700,174568815,827,826,827,826,238
|
|
20241122,111600,174372189,826,826,826,826,0
|
|
20241122,111500,174372189,826,827,827,826,16
|
|
20241122,111400,174358968,825,825,825,825,0
|
|
20241122,111300,174358968,825,826,826,825,933
|
|
20241122,111200,173588843,825,825,825,825,263
|
|
20241122,111100,173371868,825,825,825,825,4376
|
|
20241122,111000,169761668,825,826,826,825,7648
|
|
20241122,110900,163452057,825,827,827,825,17645
|
|
20241122,110800,148868986,828,828,828,828,0
|
|
20241122,110700,148868986,828,828,828,828,231
|
|
20241122,110600,148677718,829,828,829,828,172
|
|
20241122,110500,148535299,828,828,828,828,934
|
|
20241122,110400,147761947,830,830,830,830,313
|
|
20241122,110300,147502157,830,830,830,830,5
|
|
20241122,110200,147498007,830,830,830,830,0
|
|
20241122,110100,147498007,830,830,830,830,502
|
|
20241122,110000,147081347,828,828,828,828,0
|
|
20241122,105900,147081347,828,828,828,828,65
|
|
20241122,105800,147027527,827,827,827,827,0
|
|
20241122,105700,147027527,827,827,827,827,1306
|
|
20241122,105600,145947465,827,828,828,827,1000
|
|
20241122,105500,145119813,830,830,830,830,2
|
|
20241122,105400,145118153,830,830,830,830,243
|
|
20241122,105300,144916463,828,829,829,828,429
|
|
20241122,105200,144561247,828,828,828,828,0
|
|
20241122,105100,144561247,828,828,828,828,0
|
|
20241122,105000,144561247,828,828,828,828,1000
|
|
20241122,104900,143733247,828,828,828,828,1000
|
|
20241122,104800,142905247,828,829,829,828,740
|
|
20241122,104700,142291852,829,829,829,829,10
|
|
20241122,104600,142283562,829,830,830,829,84
|
|
20241122,104500,142213852,830,830,830,830,0
|
|
20241122,104400,142213852,830,830,830,830,0
|
|
20241122,104300,142213852,830,830,830,830,40
|
|
20241122,104200,142180652,830,826,830,824,3135
|
|
20241122,104100,139595937,826,827,827,826,67
|
|
20241122,104000,139540584,827,827,827,826,4505
|
|
20241122,103900,135819217,827,827,827,827,100
|
|
20241122,103800,135736517,826,826,826,826,0
|
|
20241122,103700,135736517,826,832,832,825,14876
|
|
20241122,103600,123445722,832,832,832,832,8
|
|
20241122,103500,123439066,832,832,832,832,200
|
|
20241122,103400,123272666,832,832,832,832,74
|
|
20241122,103300,123211098,830,830,830,830,666
|
|
20241122,103200,122658318,832,832,832,832,0
|
|
20241122,103100,122658318,832,830,832,830,101
|
|
20241122,103000,122574486,830,830,830,830,0
|
|
20241122,102900,122574486,830,830,830,830,800
|
|
20241122,102800,121910486,832,831,832,831,98
|
|
20241122,102700,121828998,831,831,831,831,0
|
|
20241122,102600,121828998,831,831,831,831,245
|
|
20241122,102500,121625403,830,831,831,830,165
|
|
20241122,102400,121488403,831,831,831,831,0
|
|
20241122,102300,121488403,831,831,831,831,0
|
|
20241122,102200,121488403,831,830,831,830,3050
|
|
20241122,102100,118956853,831,831,831,831,0
|
|
20241122,102000,118956853,831,831,831,831,0
|
|
20241122,101900,118956853,831,831,831,831,230
|
|
20241122,101800,118765723,832,832,832,832,20
|
|
20241122,101700,118749083,831,831,831,831,84
|
|
20241122,101600,118679279,831,831,831,831,78
|
|
20241122,101500,118614461,831,831,831,831,105
|
|
20241122,101400,118527206,830,831,831,830,987
|
|
20241122,101300,117707779,830,830,830,830,0
|
|
20241122,101200,117707779,830,830,830,830,539
|
|
20241122,101100,117260409,830,830,830,830,20
|
|
20241122,101000,117243809,830,832,832,830,2100
|
|
20241122,100900,115499083,831,834,834,831,6668
|
|
20241122,100800,109951791,834,834,834,834,1272
|
|
20241122,100700,108890943,834,836,836,834,5
|
|
20241122,100600,108886769,836,836,836,836,4
|
|
20241122,100500,108883425,837,837,837,837,10
|
|
20241122,100400,108875055,837,837,837,837,211
|
|
20241122,100300,108698448,837,837,837,837,0
|
|
20241122,100200,108698448,837,837,837,837,2
|
|
20241122,100100,108696774,837,837,837,837,0
|
|
20241122,100000,108696774,837,837,837,837,2
|
|
20241122,095900,108695100,837,837,837,837,0
|
|
20241122,095800,108695100,837,833,837,833,1101
|
|
20241122,095700,107773567,833,833,833,833,5215
|
|
20241122,095600,103429472,833,834,834,833,332
|
|
20241122,095500,103152816,833,833,833,833,15
|
|
20241122,095400,103140321,833,833,833,833,0
|
|
20241122,095300,103140321,833,833,833,833,430
|
|
20241122,095200,102782131,833,835,835,833,6068
|
|
20241122,095100,97723761,838,838,838,838,140
|
|
20241122,095000,97606441,838,838,838,838,0
|
|
20241122,094900,97606441,838,838,838,838,37
|
|
20241122,094800,97575435,835,835,835,835,0
|
|
20241122,094700,97575435,835,835,835,835,3116
|
|
20241122,094600,94973575,835,835,835,835,400
|
|
20241122,094500,94639575,835,839,839,835,907
|
|
20241122,094400,93879513,839,839,839,839,10
|
|
20241122,094300,93871123,839,839,839,839,0
|
|
20241122,094200,93871123,839,839,839,839,35
|
|
20241122,094100,93841758,839,839,839,839,84
|
|
20241122,094000,93771282,839,839,839,839,17
|
|
20241122,093900,93757019,838,839,839,838,178
|
|
20241122,093800,93607827,839,839,839,839,1
|
|
20241122,093700,93606988,839,839,839,839,0
|
|
20241122,093600,93606988,839,839,839,839,0
|
|
20241122,093500,93606988,839,839,839,839,67
|
|
20241122,093400,93550775,839,839,839,839,35
|
|
20241122,093300,93521410,839,839,839,839,18
|
|
20241122,093200,93506308,839,839,839,839,20
|
|
20241122,093100,93489528,839,839,839,839,21
|
|
20241122,093000,93471909,839,839,839,839,1299
|
|
20241122,092900,92382048,836,836,836,836,0
|
|
20241122,092800,92382048,836,839,839,836,52
|
|
20241122,092700,92338426,839,838,839,836,5216
|
|
20241122,092600,87972756,838,838,838,838,260
|
|
20241122,092500,87754876,838,838,838,838,1752
|
|
20241122,092400,86286700,838,837,838,836,2066
|
|
20241122,092300,84557583,838,839,839,838,665
|
|
20241122,092200,84000312,838,839,839,838,954
|
|
20241122,092100,83200859,839,838,839,838,1593
|
|
20241122,092000,81865325,838,837,838,837,3057
|
|
20241122,091900,79305559,836,836,836,836,8
|
|
20241122,091800,79298871,836,836,836,836,555
|
|
20241122,091700,78834891,836,839,839,836,2849
|
|
20241122,091600,76450711,839,839,840,839,6971
|
|
20241122,091500,70599940,839,839,839,839,4043
|
|
20241122,091400,67207863,839,836,839,836,6651
|
|
20241122,091300,61637743,836,838,838,836,1608
|
|
20241122,091200,60291841,838,838,838,838,1000
|
|
20241122,091100,59453841,838,838,839,838,2012
|
|
20241122,091000,57766788,839,840,841,839,3849
|
|
20241122,090900,54533944,839,831,839,831,2731
|
|
20241122,090800,52247351,831,836,836,831,6013
|
|
20241122,090700,47250048,836,837,837,836,7900
|
|
20241122,090600,40645512,837,833,837,833,9816
|
|
20241122,090500,32441410,832,829,832,829,4631
|
|
20241122,090400,28596477,830,830,830,825,301
|
|
20241122,090300,28347458,832,832,832,832,2030
|
|
20241122,090200,26658498,833,833,833,833,195
|
|
20241122,090100,26496063,833,827,833,827,259
|
|
20241122,090000,26281381,827,824,827,824,31853
|