665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200200,132945710,358,358,358,358,4415
|
|
20241122,200100,132945710,358,358,358,358,0
|
|
20241122,200000,132945710,358,358,358,358,0
|
|
20241122,195900,132945710,358,358,358,358,0
|
|
20241122,195800,132945710,358,358,358,358,0
|
|
20241122,195700,132945710,358,358,358,358,0
|
|
20241122,195600,132945710,358,358,358,358,0
|
|
20241122,195500,132945710,358,358,358,358,0
|
|
20241122,195400,132945710,358,358,358,358,0
|
|
20241122,195300,132945710,358,358,358,358,0
|
|
20241122,195200,132945710,358,358,358,358,0
|
|
20241122,195100,132945710,358,358,358,358,0
|
|
20241122,195000,132945710,358,358,358,358,0
|
|
20241122,194900,132945710,358,358,358,358,0
|
|
20241122,194800,132945710,358,358,358,358,0
|
|
20241122,194700,132945710,358,358,358,358,0
|
|
20241122,194600,132945710,358,358,358,358,0
|
|
20241122,194500,132945710,358,358,358,358,0
|
|
20241122,194400,132945710,358,358,358,358,0
|
|
20241122,194300,132945710,358,358,358,358,0
|
|
20241122,194200,132945710,358,358,358,358,0
|
|
20241122,194100,132945710,358,358,358,358,0
|
|
20241122,194000,132945710,358,358,358,358,0
|
|
20241122,193900,132945710,358,358,358,358,0
|
|
20241122,193800,132945710,358,358,358,358,0
|
|
20241122,193700,132945710,358,358,358,358,0
|
|
20241122,193600,132945710,358,358,358,358,0
|
|
20241122,193500,132945710,358,358,358,358,0
|
|
20241122,193400,132945710,358,358,358,358,0
|
|
20241122,193300,132945710,358,358,358,358,0
|
|
20241122,193200,132945710,358,358,358,358,4415
|
|
20241122,193100,132945710,358,358,358,358,0
|
|
20241122,193000,132945710,358,358,358,358,0
|
|
20241122,192900,132945710,358,358,358,358,0
|
|
20241122,192800,132945710,358,358,358,358,0
|
|
20241122,192700,132945710,358,358,358,358,0
|
|
20241122,192600,132945710,358,358,358,358,0
|
|
20241122,192500,132945710,358,358,358,358,0
|
|
20241122,192400,132945710,358,358,358,358,0
|
|
20241122,192300,132945710,358,358,358,358,0
|
|
20241122,192200,132945710,358,358,358,358,0
|
|
20241122,192100,132945710,358,358,358,358,0
|
|
20241122,192000,132945710,358,358,358,358,0
|
|
20241122,191900,132945710,358,358,358,358,0
|
|
20241122,191800,132945710,358,358,358,358,0
|
|
20241122,191700,132945710,358,358,358,358,0
|
|
20241122,191600,132945710,358,358,358,358,0
|
|
20241122,191500,132945710,358,358,358,358,0
|
|
20241122,191400,132945710,358,358,358,358,0
|
|
20241122,191300,132945710,358,358,358,358,0
|
|
20241122,191200,132945710,358,358,358,358,0
|
|
20241122,191100,132945710,358,358,358,358,0
|
|
20241122,191000,132945710,358,358,358,358,0
|
|
20241122,190900,132945710,358,358,358,358,0
|
|
20241122,190800,132945710,358,358,358,358,0
|
|
20241122,190700,132945710,358,358,358,358,0
|
|
20241122,190600,132945710,358,358,358,358,0
|
|
20241122,190500,132945710,358,358,358,358,0
|
|
20241122,190400,132945710,358,358,358,358,0
|
|
20241122,190300,132945710,358,358,358,358,0
|
|
20241122,190200,132945710,358,358,358,358,4415
|
|
20241122,190100,132945710,358,358,358,358,0
|
|
20241122,190000,132945710,358,358,358,358,0
|
|
20241122,185900,132945710,358,358,358,358,0
|
|
20241122,185800,132945710,358,358,358,358,0
|
|
20241122,185700,132945710,358,358,358,358,0
|
|
20241122,185600,132945710,358,358,358,358,0
|
|
20241122,185500,132945710,358,358,358,358,0
|
|
20241122,185400,132945710,358,358,358,358,0
|
|
20241122,185300,132945710,358,358,358,358,0
|
|
20241122,185200,132945710,358,358,358,358,0
|
|
20241122,185100,132945710,358,358,358,358,0
|
|
20241122,185000,132945710,358,358,358,358,0
|
|
20241122,184900,132945710,358,358,358,358,0
|
|
20241122,184800,132945710,358,358,358,358,0
|
|
20241122,184700,132945710,358,358,358,358,0
|
|
20241122,184600,132945710,358,358,358,358,0
|
|
20241122,184500,132945710,358,358,358,358,0
|
|
20241122,184400,132945710,358,358,358,358,0
|
|
20241122,184300,132945710,358,358,358,358,0
|
|
20241122,184200,132945710,358,358,358,358,0
|
|
20241122,184100,132945710,358,358,358,358,0
|
|
20241122,184000,132945710,358,358,358,358,0
|
|
20241122,183900,132945710,358,358,358,358,0
|
|
20241122,183800,132945710,358,358,358,358,0
|
|
20241122,183700,132945710,358,358,358,358,0
|
|
20241122,183600,132945710,358,358,358,358,0
|
|
20241122,183500,132945710,358,358,358,358,0
|
|
20241122,183400,132945710,358,358,358,358,0
|
|
20241122,183300,132945710,358,358,358,358,0
|
|
20241122,183200,132945710,358,358,358,358,4415
|
|
20241122,183100,132945710,358,358,358,358,0
|
|
20241122,183000,132945710,358,358,358,358,0
|
|
20241122,182900,132945710,358,358,358,358,0
|
|
20241122,182800,132945710,358,358,358,358,0
|
|
20241122,182700,132945710,358,358,358,358,0
|
|
20241122,182600,132945710,358,358,358,358,0
|
|
20241122,182500,132945710,358,358,358,358,0
|
|
20241122,182400,132945710,358,358,358,358,0
|
|
20241122,182300,132945710,358,358,358,358,0
|
|
20241122,182200,132945710,358,358,358,358,0
|
|
20241122,182100,132945710,358,358,358,358,0
|
|
20241122,182000,132945710,358,358,358,358,0
|
|
20241122,181900,132945710,358,358,358,358,0
|
|
20241122,181800,132945710,358,358,358,358,0
|
|
20241122,181700,132945710,358,358,358,358,0
|
|
20241122,181600,132945710,358,358,358,358,0
|
|
20241122,181500,132945710,358,358,358,358,0
|
|
20241122,181400,132945710,358,358,358,358,0
|
|
20241122,181300,132945710,358,358,358,358,0
|
|
20241122,181200,132945710,358,358,358,358,0
|
|
20241122,181100,132945710,358,358,358,358,0
|
|
20241122,181000,132945710,358,358,358,358,0
|
|
20241122,180900,132945710,358,358,358,358,0
|
|
20241122,180800,132945710,358,358,358,358,0
|
|
20241122,180700,132945710,358,358,358,358,0
|
|
20241122,180600,132945710,358,358,358,358,0
|
|
20241122,180500,132945710,358,358,358,358,0
|
|
20241122,180400,132945710,358,358,358,358,0
|
|
20241122,180300,132945710,358,358,358,358,0
|
|
20241122,180200,132945710,358,358,358,358,4415
|
|
20241122,180100,132945710,358,358,358,358,0
|
|
20241122,180000,132945710,358,358,358,358,0
|
|
20241122,175900,132945710,358,358,358,358,0
|
|
20241122,175800,132945710,358,358,358,358,0
|
|
20241122,175700,132945710,358,358,358,358,0
|
|
20241122,175600,132945710,358,358,358,358,0
|
|
20241122,175500,132945710,358,358,358,358,0
|
|
20241122,175400,132945710,358,358,358,358,0
|
|
20241122,175300,132945710,358,358,358,358,0
|
|
20241122,175200,132945710,358,358,358,358,0
|
|
20241122,175100,132945710,358,358,358,358,0
|
|
20241122,175000,132945710,358,358,358,358,0
|
|
20241122,174900,132945710,358,358,358,358,0
|
|
20241122,174800,132945710,358,358,358,358,0
|
|
20241122,174700,132945710,358,358,358,358,0
|
|
20241122,174600,132945710,358,358,358,358,0
|
|
20241122,174500,132945710,358,358,358,358,0
|
|
20241122,174400,132945710,358,358,358,358,0
|
|
20241122,174300,132945710,358,358,358,358,0
|
|
20241122,174200,132945710,358,358,358,358,0
|
|
20241122,174100,132945710,358,358,358,358,0
|
|
20241122,174000,132945710,358,358,358,358,0
|
|
20241122,173900,132945710,358,358,358,358,0
|
|
20241122,173800,132945710,358,358,358,358,0
|
|
20241122,173700,132945710,358,358,358,358,0
|
|
20241122,173600,132945710,358,358,358,358,0
|
|
20241122,173500,132945710,358,358,358,358,0
|
|
20241122,173400,132945710,358,358,358,358,0
|
|
20241122,173300,132945710,358,358,358,358,0
|
|
20241122,173200,132945710,358,358,358,358,4415
|
|
20241122,173100,132945710,358,358,358,358,0
|
|
20241122,173000,132945710,358,358,358,358,0
|
|
20241122,172900,132945710,358,358,358,358,0
|
|
20241122,172800,132945710,358,358,358,358,0
|
|
20241122,172700,132945710,358,358,358,358,0
|
|
20241122,172600,132945710,358,358,358,358,0
|
|
20241122,172500,132945710,358,358,358,358,0
|
|
20241122,172400,132945710,358,358,358,358,0
|
|
20241122,172300,132945710,358,358,358,358,0
|
|
20241122,172200,132945710,358,358,358,358,0
|
|
20241122,172100,132945710,358,358,358,358,0
|
|
20241122,172000,132945710,358,358,358,358,0
|
|
20241122,171900,132945710,358,358,358,358,0
|
|
20241122,171800,132945710,358,358,358,358,0
|
|
20241122,171700,132945710,358,358,358,358,0
|
|
20241122,171600,132945710,358,358,358,358,0
|
|
20241122,171500,132945710,358,358,358,358,0
|
|
20241122,171400,132945710,358,358,358,358,0
|
|
20241122,171300,132945710,358,358,358,358,0
|
|
20241122,171200,132945710,358,358,358,358,0
|
|
20241122,171100,132945710,358,358,358,358,0
|
|
20241122,171000,132945710,358,358,358,358,0
|
|
20241122,170900,132945710,358,358,358,358,0
|
|
20241122,170800,132945710,358,358,358,358,0
|
|
20241122,170700,132945710,358,358,358,358,0
|
|
20241122,170600,132945710,358,358,358,358,0
|
|
20241122,170500,132945710,358,358,358,358,0
|
|
20241122,170400,132945710,358,358,358,358,0
|
|
20241122,170300,132945710,358,358,358,358,0
|
|
20241122,170200,132945710,358,358,358,358,4415
|
|
20241122,170100,132945710,358,358,358,358,0
|
|
20241122,170000,132945710,358,358,358,358,0
|
|
20241122,165900,132945710,358,358,358,358,0
|
|
20241122,165800,132945710,358,358,358,358,0
|
|
20241122,165700,132945710,358,358,358,358,0
|
|
20241122,165600,132945710,358,358,358,358,0
|
|
20241122,165500,132945710,358,358,358,358,0
|
|
20241122,165400,132945710,358,358,358,358,0
|
|
20241122,165300,132945710,358,358,358,358,0
|
|
20241122,165200,132945710,358,358,358,358,0
|
|
20241122,165100,132945710,358,358,358,358,0
|
|
20241122,165000,132945710,358,358,358,358,0
|
|
20241122,164900,132945710,358,358,358,358,0
|
|
20241122,164800,132945710,358,358,358,358,0
|
|
20241122,164700,132945710,358,358,358,358,0
|
|
20241122,164600,132945710,358,358,358,358,0
|
|
20241122,164500,132945710,358,358,358,358,0
|
|
20241122,164400,132945710,358,358,358,358,0
|
|
20241122,164300,132945710,358,358,358,358,0
|
|
20241122,164200,132945710,358,358,358,358,0
|
|
20241122,164100,132945710,358,358,358,358,0
|
|
20241122,164000,132945710,358,358,358,358,0
|
|
20241122,163900,132945710,358,358,358,358,0
|
|
20241122,163800,132945710,358,358,358,358,0
|
|
20241122,163700,132945710,358,358,358,358,0
|
|
20241122,163600,132945710,358,358,358,358,0
|
|
20241122,163500,132945710,358,358,358,358,0
|
|
20241122,163400,132945710,358,358,358,358,0
|
|
20241122,163300,132945710,358,358,358,358,0
|
|
20241122,163200,132945710,358,358,358,358,4415
|
|
20241122,163100,132945710,358,358,358,358,0
|
|
20241122,163000,132945710,358,358,358,358,0
|
|
20241122,162900,132945710,358,358,358,358,0
|
|
20241122,162800,132945710,358,358,358,358,0
|
|
20241122,162700,132945710,358,358,358,358,0
|
|
20241122,162600,132945710,358,358,358,358,0
|
|
20241122,162500,132945710,358,358,358,358,0
|
|
20241122,162400,132945710,358,358,358,358,0
|
|
20241122,162300,132945710,358,358,358,358,0
|
|
20241122,162200,132945710,358,358,358,358,0
|
|
20241122,162100,132945710,358,358,358,358,0
|
|
20241122,162000,132945710,358,358,358,358,0
|
|
20241122,161900,132945710,358,358,358,358,0
|
|
20241122,161800,132945710,358,358,358,358,0
|
|
20241122,161700,132945710,358,358,358,358,0
|
|
20241122,161600,132945710,358,358,358,358,0
|
|
20241122,161500,132945710,358,358,358,358,0
|
|
20241122,161400,132945710,358,358,358,358,0
|
|
20241122,161300,132945710,358,358,358,358,0
|
|
20241122,161200,132945710,358,358,358,358,0
|
|
20241122,161100,132945710,358,358,358,358,0
|
|
20241122,161000,132945710,358,358,358,358,0
|
|
20241122,160900,132945710,358,358,358,358,0
|
|
20241122,160800,132945710,358,358,358,358,0
|
|
20241122,160700,132945710,358,358,358,358,0
|
|
20241122,160600,132945710,358,358,358,358,0
|
|
20241122,160500,132945710,358,358,358,358,0
|
|
20241122,160400,132945710,358,358,358,358,0
|
|
20241122,160300,132945710,358,358,358,358,0
|
|
20241122,160200,132945710,358,358,358,358,4415
|
|
20241122,160100,132945710,358,358,358,358,0
|
|
20241122,160000,132945710,358,358,358,358,0
|
|
20241122,155900,132945710,358,358,358,358,0
|
|
20241122,155800,132945710,358,358,358,358,0
|
|
20241122,155700,132945710,358,358,358,358,0
|
|
20241122,155600,132945710,358,358,358,358,0
|
|
20241122,155500,132945710,358,358,358,358,0
|
|
20241122,155400,132945710,358,358,358,358,0
|
|
20241122,155300,132945710,358,358,358,358,0
|
|
20241122,155200,132945710,358,358,358,358,0
|
|
20241122,155100,132945710,358,358,358,358,0
|
|
20241122,155000,132945710,358,358,358,358,0
|
|
20241122,154900,132945710,358,358,358,358,0
|
|
20241122,154800,132945710,358,358,358,358,0
|
|
20241122,154700,132945710,358,358,358,358,0
|
|
20241122,154600,132945710,358,358,358,358,0
|
|
20241122,154500,132945710,358,358,358,358,0
|
|
20241122,154400,132945710,358,358,358,358,0
|
|
20241122,154300,132945710,358,358,358,358,0
|
|
20241122,154200,132945710,358,358,358,358,0
|
|
20241122,154100,132945710,358,358,358,358,0
|
|
20241122,154000,132945710,358,358,358,358,0
|
|
20241122,153900,132945710,358,358,358,358,0
|
|
20241122,153800,132945710,358,358,358,358,0
|
|
20241122,153700,132945710,358,358,358,358,0
|
|
20241122,153600,132945710,358,358,358,358,0
|
|
20241122,153500,132945710,358,358,358,358,0
|
|
20241122,153400,132945710,358,358,358,358,0
|
|
20241122,153300,132945710,358,358,358,358,0
|
|
20241122,153200,132945710,358,358,358,358,4415
|
|
20241122,153100,132945710,358,358,358,358,0
|
|
20241122,153000,132945710,358,358,358,358,4415
|
|
20241122,152900,131365140,358,358,358,358,0
|
|
20241122,152800,131365140,358,358,358,358,0
|
|
20241122,152700,131365140,358,358,358,358,0
|
|
20241122,152600,131365140,358,358,358,358,0
|
|
20241122,152500,131365140,358,358,358,358,0
|
|
20241122,152400,131365140,358,358,358,358,0
|
|
20241122,152300,131365140,358,358,358,358,0
|
|
20241122,152200,131365140,358,358,358,358,0
|
|
20241122,152100,131365140,358,358,358,358,0
|
|
20241122,152000,131365140,358,358,358,358,0
|
|
20241122,151900,131365140,358,358,358,358,22
|
|
20241122,151800,131357264,358,357,358,357,9704
|
|
20241122,151700,127892931,357,357,357,356,36
|
|
20241122,151600,127880099,357,357,357,357,234
|
|
20241122,151500,127796561,357,357,357,357,1181
|
|
20241122,151400,127374944,358,358,358,358,0
|
|
20241122,151300,127374944,358,358,358,358,1
|
|
20241122,151200,127374586,357,357,357,357,100
|
|
20241122,151100,127338886,358,358,358,358,0
|
|
20241122,151000,127338886,358,358,358,358,34
|
|
20241122,150900,127326714,358,358,358,358,422
|
|
20241122,150800,127175638,358,358,358,358,145
|
|
20241122,150700,127123728,356,358,358,356,2
|
|
20241122,150600,127123014,358,358,358,358,244
|
|
20241122,150500,127035662,358,356,358,356,204
|
|
20241122,150400,126962650,358,358,358,358,108
|
|
20241122,150300,126923986,358,358,358,358,100
|
|
20241122,150200,126888186,358,358,358,358,0
|
|
20241122,150100,126888186,358,358,358,358,150
|
|
20241122,150000,126834486,358,358,358,356,584
|
|
20241122,145900,126625418,357,357,357,357,0
|
|
20241122,145800,126625418,357,357,357,357,701
|
|
20241122,145700,126375161,357,357,357,357,1698
|
|
20241122,145600,125768975,357,357,357,357,0
|
|
20241122,145500,125768975,357,357,357,357,100
|
|
20241122,145400,125733275,357,357,357,357,0
|
|
20241122,145300,125733275,357,357,357,357,200
|
|
20241122,145200,125661875,357,357,357,357,2852
|
|
20241122,145100,124643711,357,355,357,354,7245
|
|
20241122,145000,122077836,357,357,357,357,0
|
|
20241122,144900,122077836,357,357,357,357,0
|
|
20241122,144800,122077836,357,357,357,357,168
|
|
20241122,144700,122017860,357,357,357,357,62
|
|
20241122,144600,121995726,357,357,357,357,0
|
|
20241122,144500,121995726,357,357,357,355,5014
|
|
20241122,144400,120214424,357,357,357,357,715
|
|
20241122,144300,119959169,357,357,357,357,0
|
|
20241122,144200,119959169,357,357,357,357,0
|
|
20241122,144100,119959169,357,357,357,357,0
|
|
20241122,144000,119959169,357,357,357,357,2
|
|
20241122,143900,119958455,357,357,357,357,4
|
|
20241122,143800,119957027,357,357,357,357,0
|
|
20241122,143700,119957027,357,357,357,357,0
|
|
20241122,143600,119957027,357,357,357,357,2
|
|
20241122,143500,119956313,357,357,357,357,0
|
|
20241122,143400,119956313,357,357,357,357,0
|
|
20241122,143300,119956313,357,356,357,355,1148
|
|
20241122,143200,119548481,357,357,357,357,0
|
|
20241122,143100,119548481,357,357,357,357,0
|
|
20241122,143000,119548481,357,357,357,357,227
|
|
20241122,142900,119467442,357,357,357,357,39
|
|
20241122,142800,119453519,357,357,357,357,351
|
|
20241122,142700,119328212,358,358,358,358,0
|
|
20241122,142600,119328212,358,358,358,358,0
|
|
20241122,142500,119328212,358,358,358,358,1
|
|
20241122,142400,119327854,358,358,358,358,0
|
|
20241122,142300,119327854,358,358,358,358,0
|
|
20241122,142200,119327854,358,358,358,358,0
|
|
20241122,142100,119327854,358,358,358,358,0
|
|
20241122,142000,119327854,358,358,358,358,0
|
|
20241122,141900,119327854,358,358,358,358,230
|
|
20241122,141800,119245514,358,358,358,358,0
|
|
20241122,141700,119245514,358,358,358,358,0
|
|
20241122,141600,119245514,358,358,358,358,0
|
|
20241122,141500,119245514,358,358,358,358,0
|
|
20241122,141400,119245514,358,358,358,358,0
|
|
20241122,141300,119245514,358,358,358,358,0
|
|
20241122,141200,119245514,358,358,358,358,102
|
|
20241122,141100,119208998,358,358,358,358,2200
|
|
20241122,141000,118421398,358,358,358,358,0
|
|
20241122,140900,118421398,358,358,358,358,0
|
|
20241122,140800,118421398,358,358,358,358,200
|
|
20241122,140700,118349798,358,358,358,358,200
|
|
20241122,140600,118278198,358,358,358,358,319
|
|
20241122,140500,118163996,358,358,358,358,56
|
|
20241122,140400,118143948,358,357,358,354,1099
|
|
20241122,140300,117754546,357,357,357,357,1
|
|
20241122,140200,117754189,358,358,358,358,0
|
|
20241122,140100,117754189,358,358,358,358,1
|
|
20241122,140000,117753831,358,358,358,358,2
|
|
20241122,135900,117753115,358,358,358,354,5008
|
|
20241122,135800,115980251,358,358,358,358,5
|
|
20241122,135700,115978461,357,358,358,357,105
|
|
20241122,135600,115940971,354,356,356,354,10000
|
|
20241122,135500,112391440,358,358,358,358,0
|
|
20241122,135400,112391440,358,358,358,358,44
|
|
20241122,135300,112375688,358,358,358,358,0
|
|
20241122,135200,112375688,358,358,358,358,0
|
|
20241122,135100,112375688,358,358,358,358,101
|
|
20241122,135000,112339530,358,358,358,358,55
|
|
20241122,134900,112319840,358,358,358,358,100
|
|
20241122,134800,112284040,358,358,358,358,69
|
|
20241122,134700,112259338,358,358,358,358,0
|
|
20241122,134600,112259338,358,358,358,358,16
|
|
20241122,134500,112253610,357,357,357,357,100
|
|
20241122,134400,112217910,357,357,357,357,10
|
|
20241122,134300,112214340,358,358,358,358,74
|
|
20241122,134200,112187848,358,358,358,358,0
|
|
20241122,134100,112187848,358,358,358,358,1
|
|
20241122,134000,112187490,356,356,356,356,100
|
|
20241122,133900,112151890,359,359,359,359,0
|
|
20241122,133800,112151890,359,359,359,359,0
|
|
20241122,133700,112151890,359,359,359,359,0
|
|
20241122,133600,112151890,359,359,359,359,0
|
|
20241122,133500,112151890,359,359,359,359,0
|
|
20241122,133400,112151890,359,359,359,359,0
|
|
20241122,133300,112151890,359,359,359,359,0
|
|
20241122,133200,112151890,359,359,359,359,0
|
|
20241122,133100,112151890,359,359,359,359,0
|
|
20241122,133000,112151890,359,359,359,359,0
|
|
20241122,132900,112151890,359,359,359,359,19
|
|
20241122,132800,112145069,359,359,359,359,0
|
|
20241122,132700,112145069,359,359,359,359,300
|
|
20241122,132600,112037369,358,358,358,358,20000
|
|
20241122,132500,104877369,358,358,358,358,0
|
|
20241122,132400,104877369,358,358,358,358,0
|
|
20241122,132300,104877369,358,358,358,358,0
|
|
20241122,132200,104877369,358,358,358,358,0
|
|
20241122,132100,104877369,358,358,358,358,0
|
|
20241122,132000,104877369,358,358,358,358,1
|
|
20241122,131900,104877011,355,355,355,355,0
|
|
20241122,131800,104877011,355,355,355,355,688
|
|
20241122,131700,104632771,358,358,358,358,0
|
|
20241122,131600,104632771,358,358,358,358,2
|
|
20241122,131500,104632055,358,358,358,358,9
|
|
20241122,131400,104628833,358,358,358,358,0
|
|
20241122,131300,104628833,358,358,358,358,1
|
|
20241122,131200,104628475,355,355,355,355,0
|
|
20241122,131100,104628475,355,355,355,355,104
|
|
20241122,131000,104591555,358,358,358,358,0
|
|
20241122,130900,104591555,358,356,358,356,980
|
|
20241122,130800,104242667,356,356,356,356,0
|
|
20241122,130700,104242667,356,356,356,356,0
|
|
20241122,130600,104242667,356,355,356,355,1690
|
|
20241122,130500,103642715,356,356,356,356,5396
|
|
20241122,130400,101721739,356,356,356,356,7912
|
|
20241122,130300,98905067,357,357,357,357,236
|
|
20241122,130200,98820815,358,357,358,357,24
|
|
20241122,130100,98812246,358,358,358,358,0
|
|
20241122,130000,98812246,358,358,358,358,0
|
|
20241122,125900,98812246,358,358,358,358,0
|
|
20241122,125800,98812246,358,358,358,358,0
|
|
20241122,125700,98812246,358,358,358,358,30
|
|
20241122,125600,98801506,358,358,358,358,44
|
|
20241122,125500,98785754,359,359,359,359,0
|
|
20241122,125400,98785754,359,359,359,359,0
|
|
20241122,125300,98785754,359,359,359,359,0
|
|
20241122,125200,98785754,359,359,359,359,28
|
|
20241122,125100,98775702,359,359,359,359,0
|
|
20241122,125000,98775702,359,359,359,359,0
|
|
20241122,124900,98775702,359,357,359,357,21
|
|
20241122,124800,98768203,357,357,357,357,1
|
|
20241122,124700,98767846,360,360,360,360,0
|
|
20241122,124600,98767846,360,360,360,360,0
|
|
20241122,124500,98767846,360,360,360,360,0
|
|
20241122,124400,98767846,360,360,360,360,0
|
|
20241122,124300,98767846,360,360,360,360,0
|
|
20241122,124200,98767846,360,360,360,360,0
|
|
20241122,124100,98767846,360,360,360,360,0
|
|
20241122,124000,98767846,360,360,360,360,0
|
|
20241122,123900,98767846,360,360,360,360,240
|
|
20241122,123800,98681446,360,360,360,360,0
|
|
20241122,123700,98681446,360,360,360,360,4828
|
|
20241122,123600,96943366,360,360,360,360,0
|
|
20241122,123500,96943366,360,360,360,360,0
|
|
20241122,123400,96943366,360,360,360,360,0
|
|
20241122,123300,96943366,360,360,360,360,0
|
|
20241122,123200,96943366,360,360,360,360,0
|
|
20241122,123100,96943366,360,360,360,360,1
|
|
20241122,123000,96943006,360,360,360,360,1557
|
|
20241122,122900,96382486,360,360,360,360,0
|
|
20241122,122800,96382486,360,360,360,360,1
|
|
20241122,122700,96382126,360,360,360,360,1849
|
|
20241122,122600,95716486,361,361,361,361,0
|
|
20241122,122500,95716486,361,361,361,361,0
|
|
20241122,122400,95716486,361,361,361,361,3000
|
|
20241122,122300,94633486,361,361,361,361,1075
|
|
20241122,122200,94245411,361,361,361,361,4937
|
|
20241122,122100,92463154,361,361,361,361,0
|
|
20241122,122000,92463154,361,361,361,361,0
|
|
20241122,121900,92463154,361,361,361,361,1
|
|
20241122,121800,92462793,361,361,361,361,6
|
|
20241122,121700,92460627,361,361,361,361,74
|
|
20241122,121600,92433913,360,360,360,360,351
|
|
20241122,121500,92307553,360,360,360,360,0
|
|
20241122,121400,92307553,360,360,360,360,0
|
|
20241122,121300,92307553,360,359,360,359,7126
|
|
20241122,121200,89742318,359,358,359,358,3643
|
|
20241122,121100,88436101,358,358,358,358,0
|
|
20241122,121000,88436101,358,358,358,358,0
|
|
20241122,120900,88436101,358,358,358,358,4601
|
|
20241122,120800,86788943,358,358,358,358,1
|
|
20241122,120700,86788585,357,357,357,357,1746
|
|
20241122,120600,86165263,357,357,357,357,0
|
|
20241122,120500,86165263,357,357,357,357,0
|
|
20241122,120400,86165263,357,357,357,357,2432
|
|
20241122,120300,85297039,358,358,358,358,0
|
|
20241122,120200,85297039,358,357,358,357,11063
|
|
20241122,120100,81347174,357,357,357,357,26154
|
|
20241122,120000,72010196,357,357,357,357,51
|
|
20241122,115900,71991989,356,356,356,356,495
|
|
20241122,115800,71815769,356,356,356,356,5
|
|
20241122,115700,71813989,357,357,357,357,3
|
|
20241122,115600,71812918,357,357,357,357,0
|
|
20241122,115500,71812918,357,357,357,357,1
|
|
20241122,115400,71812561,357,357,357,357,0
|
|
20241122,115300,71812561,357,357,357,357,0
|
|
20241122,115200,71812561,357,357,357,357,0
|
|
20241122,115100,71812561,357,357,357,357,0
|
|
20241122,115000,71812561,357,357,357,357,0
|
|
20241122,114900,71812561,357,357,357,357,51
|
|
20241122,114800,71794354,357,357,357,357,0
|
|
20241122,114700,71794354,357,357,357,357,0
|
|
20241122,114600,71794354,357,357,357,357,4
|
|
20241122,114500,71792926,357,356,357,354,33171
|
|
20241122,114400,60050298,358,358,358,358,0
|
|
20241122,114300,60050298,358,358,358,358,0
|
|
20241122,114200,60050298,358,358,358,358,0
|
|
20241122,114100,60050298,358,358,358,358,0
|
|
20241122,114000,60050298,358,358,358,358,0
|
|
20241122,113900,60050298,358,358,358,358,0
|
|
20241122,113800,60050298,358,358,358,358,0
|
|
20241122,113700,60050298,358,358,358,358,0
|
|
20241122,113600,60050298,358,358,358,357,51
|
|
20241122,113500,60032070,358,358,358,358,300
|
|
20241122,113400,59924670,358,358,358,358,0
|
|
20241122,113300,59924670,358,358,358,358,0
|
|
20241122,113200,59924670,358,358,358,358,0
|
|
20241122,113100,59924670,358,358,358,358,0
|
|
20241122,113000,59924670,358,358,358,358,0
|
|
20241122,112900,59924670,358,358,358,358,0
|
|
20241122,112800,59924670,358,357,358,357,101
|
|
20241122,112700,59888612,358,358,358,358,100
|
|
20241122,112600,59852812,358,358,358,358,0
|
|
20241122,112500,59852812,358,358,358,358,5
|
|
20241122,112400,59851022,353,356,356,353,33352
|
|
20241122,112300,48054140,358,358,358,358,0
|
|
20241122,112200,48054140,358,358,358,358,0
|
|
20241122,112100,48054140,358,358,358,358,0
|
|
20241122,112000,48054140,358,358,358,358,0
|
|
20241122,111900,48054140,358,358,358,358,0
|
|
20241122,111800,48054140,358,358,358,358,10
|
|
20241122,111700,48050560,358,358,358,358,25
|
|
20241122,111600,48041610,358,358,358,358,0
|
|
20241122,111500,48041610,358,358,358,358,0
|
|
20241122,111400,48041610,358,358,358,358,0
|
|
20241122,111300,48041610,358,356,358,356,1003
|
|
20241122,111200,47684536,358,358,358,358,6
|
|
20241122,111100,47682388,358,358,358,358,7
|
|
20241122,111000,47679882,356,356,356,356,85
|
|
20241122,110900,47649622,356,356,356,356,0
|
|
20241122,110800,47649622,356,356,356,356,9722
|
|
20241122,110700,44188590,359,359,359,359,0
|
|
20241122,110600,44188590,359,359,359,359,1
|
|
20241122,110500,44188231,359,359,359,359,0
|
|
20241122,110400,44188231,359,359,359,359,0
|
|
20241122,110300,44188231,359,359,359,359,0
|
|
20241122,110200,44188231,359,359,359,358,218
|
|
20241122,110100,44110145,359,359,359,359,1
|
|
20241122,110000,44109786,359,359,359,359,42
|
|
20241122,105900,44094708,358,359,359,358,366
|
|
20241122,105800,43963679,359,359,359,359,0
|
|
20241122,105700,43963679,359,359,359,359,0
|
|
20241122,105600,43963679,359,359,359,359,0
|
|
20241122,105500,43963679,359,358,359,358,3833
|
|
20241122,105400,42588221,358,358,358,358,0
|
|
20241122,105300,42588221,358,358,358,358,428
|
|
20241122,105200,42434997,358,356,358,356,7724
|
|
20241122,105100,39679869,356,356,356,356,0
|
|
20241122,105000,39679869,356,356,356,356,0
|
|
20241122,104900,39679869,356,356,356,356,2
|
|
20241122,104800,39679157,356,355,356,355,2934
|
|
20241122,104700,38637582,355,355,355,355,0
|
|
20241122,104600,38637582,355,355,355,355,0
|
|
20241122,104500,38637582,355,354,355,354,881
|
|
20241122,104400,38325707,354,355,355,354,1050
|
|
20241122,104300,37953757,355,355,355,355,0
|
|
20241122,104200,37953757,355,355,355,355,2
|
|
20241122,104100,37953047,354,354,354,354,3
|
|
20241122,104000,37951985,355,355,355,355,0
|
|
20241122,103900,37951985,355,355,355,355,36
|
|
20241122,103800,37939205,356,356,356,356,0
|
|
20241122,103700,37939205,356,356,356,356,0
|
|
20241122,103600,37939205,356,356,356,356,1
|
|
20241122,103500,37938849,356,356,356,356,1
|
|
20241122,103400,37938493,356,356,356,356,2
|
|
20241122,103300,37937781,356,356,356,356,0
|
|
20241122,103200,37937781,356,356,356,356,0
|
|
20241122,103100,37937781,356,356,356,356,2808
|
|
20241122,103000,36938133,356,356,356,356,1017
|
|
20241122,102900,36576081,356,356,356,356,20
|
|
20241122,102800,36568961,356,355,356,355,19
|
|
20241122,102700,36562215,355,355,355,355,0
|
|
20241122,102600,36562215,355,355,355,355,3
|
|
20241122,102500,36561150,356,356,356,356,1
|
|
20241122,102400,36560794,356,356,356,356,0
|
|
20241122,102300,36560794,356,356,356,356,0
|
|
20241122,102200,36560794,356,356,356,356,30
|
|
20241122,102100,36550114,356,356,356,356,6
|
|
20241122,102000,36547978,356,356,356,356,0
|
|
20241122,101900,36547978,356,356,356,356,0
|
|
20241122,101800,36547978,356,356,356,356,2
|
|
20241122,101700,36547266,355,355,355,355,10
|
|
20241122,101600,36543716,355,355,355,355,0
|
|
20241122,101500,36543716,355,355,355,355,0
|
|
20241122,101400,36543716,355,355,355,355,280
|
|
20241122,101300,36444316,355,355,355,355,0
|
|
20241122,101200,36444316,355,355,355,355,564
|
|
20241122,101100,36244096,354,354,354,354,67
|
|
20241122,101000,36220378,356,356,356,356,0
|
|
20241122,100900,36220378,356,356,356,356,0
|
|
20241122,100800,36220378,356,354,356,354,983
|
|
20241122,100700,35872394,356,354,356,354,5002
|
|
20241122,100600,34101682,356,356,356,356,3
|
|
20241122,100500,34100614,356,356,356,356,0
|
|
20241122,100400,34100614,356,356,356,356,1680
|
|
20241122,100300,33502534,356,355,356,355,5104
|
|
20241122,100200,31688107,355,355,355,355,13
|
|
20241122,100100,31683492,355,355,355,355,2890
|
|
20241122,100000,30657542,355,355,355,355,100
|
|
20241122,095900,30622042,355,356,356,355,6524
|
|
20241122,095800,28304922,356,356,356,356,0
|
|
20241122,095700,28304922,356,356,356,356,400
|
|
20241122,095600,28162522,356,356,356,356,516
|
|
20241122,095500,27978826,356,355,356,355,4797
|
|
20241122,095400,26275890,354,354,354,354,0
|
|
20241122,095300,26275890,354,354,354,354,0
|
|
20241122,095200,26275890,354,355,355,354,1058
|
|
20241122,095100,25901300,355,355,355,355,0
|
|
20241122,095000,25901300,355,355,355,355,508
|
|
20241122,094900,25720960,355,355,355,355,1000
|
|
20241122,094800,25365960,355,355,355,355,565
|
|
20241122,094700,25165385,355,355,355,355,0
|
|
20241122,094600,25165385,355,355,355,355,1
|
|
20241122,094500,25165030,355,355,355,355,10
|
|
20241122,094400,25161480,355,355,355,355,24
|
|
20241122,094300,25152960,354,355,355,354,78
|
|
20241122,094200,25125287,355,355,355,352,320
|
|
20241122,094100,25012251,355,355,355,355,0
|
|
20241122,094000,25012251,355,355,355,355,288
|
|
20241122,093900,24910011,355,355,355,355,29
|
|
20241122,093800,24899716,355,355,355,355,0
|
|
20241122,093700,24899716,355,355,355,355,0
|
|
20241122,093600,24899716,355,355,355,355,0
|
|
20241122,093500,24899716,355,355,355,355,55
|
|
20241122,093400,24880191,355,355,355,355,0
|
|
20241122,093300,24880191,355,355,355,355,560
|
|
20241122,093200,24681391,355,355,355,355,0
|
|
20241122,093100,24681391,355,355,355,355,7
|
|
20241122,093000,24678906,355,355,355,355,0
|
|
20241122,092900,24678906,355,355,355,355,0
|
|
20241122,092800,24678906,355,355,355,355,2
|
|
20241122,092700,24678196,356,356,356,356,28
|
|
20241122,092600,24668228,357,357,357,357,0
|
|
20241122,092500,24668228,357,357,357,357,0
|
|
20241122,092400,24668228,357,356,357,351,13151
|
|
20241122,092300,20033389,358,358,358,358,4
|
|
20241122,092200,20031957,358,358,358,358,15
|
|
20241122,092100,20026587,358,358,358,358,2
|
|
20241122,092000,20025871,359,359,359,359,12
|
|
20241122,091900,20021563,359,359,359,359,2
|
|
20241122,091800,20020845,359,360,360,357,93
|
|
20241122,091700,19987564,360,360,360,360,870
|
|
20241122,091600,19674364,360,360,360,360,0
|
|
20241122,091500,19674364,360,359,360,358,12
|
|
20241122,091400,19670059,361,361,361,361,281
|
|
20241122,091300,19568618,361,361,362,361,26847
|
|
20241122,091200,9876387,361,363,363,361,7
|
|
20241122,091100,9873854,363,363,363,363,2248
|
|
20241122,091000,9057830,363,363,363,363,26
|
|
20241122,090900,9048392,363,361,365,361,6390
|
|
20241122,090800,6736221,361,355,361,355,18692
|
|
20241122,090700,59674,355,355,355,355,0
|
|
20241122,090600,59674,355,354,355,354,2
|
|
20241122,090500,58965,355,354,355,354,9
|
|
20241122,090400,55777,354,353,354,353,88
|
|
20241122,090300,24710,353,353,353,353,0
|
|
20241122,090200,24710,353,353,353,353,5
|
|
20241122,090100,22945,353,353,353,353,10
|
|
20241122,090000,19415,353,353,353,353,55
|