666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200300,38560459,762,762,762,762,428
|
|
20241122,200200,38560459,762,762,762,762,0
|
|
20241122,200100,38560459,762,762,762,762,0
|
|
20241122,200000,38560459,762,762,762,762,0
|
|
20241122,195900,38560459,762,762,762,762,0
|
|
20241122,195800,38560459,762,762,762,762,0
|
|
20241122,195700,38560459,762,762,762,762,0
|
|
20241122,195600,38560459,762,762,762,762,0
|
|
20241122,195500,38560459,762,762,762,762,0
|
|
20241122,195400,38560459,762,762,762,762,0
|
|
20241122,195300,38560459,762,762,762,762,0
|
|
20241122,195200,38560459,762,762,762,762,0
|
|
20241122,195100,38560459,762,762,762,762,0
|
|
20241122,195000,38560459,762,762,762,762,0
|
|
20241122,194900,38560459,762,762,762,762,0
|
|
20241122,194800,38560459,762,762,762,762,0
|
|
20241122,194700,38560459,762,762,762,762,0
|
|
20241122,194600,38560459,762,762,762,762,0
|
|
20241122,194500,38560459,762,762,762,762,0
|
|
20241122,194400,38560459,762,762,762,762,0
|
|
20241122,194300,38560459,762,762,762,762,0
|
|
20241122,194200,38560459,762,762,762,762,0
|
|
20241122,194100,38560459,762,762,762,762,0
|
|
20241122,194000,38560459,762,762,762,762,0
|
|
20241122,193900,38560459,762,762,762,762,0
|
|
20241122,193800,38560459,762,762,762,762,0
|
|
20241122,193700,38560459,762,762,762,762,0
|
|
20241122,193600,38560459,762,762,762,762,0
|
|
20241122,193500,38560459,762,762,762,762,0
|
|
20241122,193400,38560459,762,762,762,762,0
|
|
20241122,193300,38560459,762,762,762,762,428
|
|
20241122,193200,38560459,762,762,762,762,0
|
|
20241122,193100,38560459,762,762,762,762,0
|
|
20241122,193000,38560459,762,762,762,762,0
|
|
20241122,192900,38560459,762,762,762,762,0
|
|
20241122,192800,38560459,762,762,762,762,0
|
|
20241122,192700,38560459,762,762,762,762,0
|
|
20241122,192600,38560459,762,762,762,762,0
|
|
20241122,192500,38560459,762,762,762,762,0
|
|
20241122,192400,38560459,762,762,762,762,0
|
|
20241122,192300,38560459,762,762,762,762,0
|
|
20241122,192200,38560459,762,762,762,762,0
|
|
20241122,192100,38560459,762,762,762,762,0
|
|
20241122,192000,38560459,762,762,762,762,0
|
|
20241122,191900,38560459,762,762,762,762,0
|
|
20241122,191800,38560459,762,762,762,762,0
|
|
20241122,191700,38560459,762,762,762,762,0
|
|
20241122,191600,38560459,762,762,762,762,0
|
|
20241122,191500,38560459,762,762,762,762,0
|
|
20241122,191400,38560459,762,762,762,762,0
|
|
20241122,191300,38560459,762,762,762,762,0
|
|
20241122,191200,38560459,762,762,762,762,0
|
|
20241122,191100,38560459,762,762,762,762,0
|
|
20241122,191000,38560459,762,762,762,762,0
|
|
20241122,190900,38560459,762,762,762,762,0
|
|
20241122,190800,38560459,762,762,762,762,0
|
|
20241122,190700,38560459,762,762,762,762,0
|
|
20241122,190600,38560459,762,762,762,762,0
|
|
20241122,190500,38560459,762,762,762,762,0
|
|
20241122,190400,38560459,762,762,762,762,0
|
|
20241122,190300,38560459,762,762,762,762,428
|
|
20241122,190200,38560459,762,762,762,762,0
|
|
20241122,190100,38560459,762,762,762,762,0
|
|
20241122,190000,38560459,762,762,762,762,0
|
|
20241122,185900,38560459,762,762,762,762,0
|
|
20241122,185800,38560459,762,762,762,762,0
|
|
20241122,185700,38560459,762,762,762,762,0
|
|
20241122,185600,38560459,762,762,762,762,0
|
|
20241122,185500,38560459,762,762,762,762,0
|
|
20241122,185400,38560459,762,762,762,762,0
|
|
20241122,185300,38560459,762,762,762,762,0
|
|
20241122,185200,38560459,762,762,762,762,0
|
|
20241122,185100,38560459,762,762,762,762,0
|
|
20241122,185000,38560459,762,762,762,762,0
|
|
20241122,184900,38560459,762,762,762,762,0
|
|
20241122,184800,38560459,762,762,762,762,0
|
|
20241122,184700,38560459,762,762,762,762,0
|
|
20241122,184600,38560459,762,762,762,762,0
|
|
20241122,184500,38560459,762,762,762,762,0
|
|
20241122,184400,38560459,762,762,762,762,0
|
|
20241122,184300,38560459,762,762,762,762,0
|
|
20241122,184200,38560459,762,762,762,762,0
|
|
20241122,184100,38560459,762,762,762,762,0
|
|
20241122,184000,38560459,762,762,762,762,0
|
|
20241122,183900,38560459,762,762,762,762,0
|
|
20241122,183800,38560459,762,762,762,762,0
|
|
20241122,183700,38560459,762,762,762,762,0
|
|
20241122,183600,38560459,762,762,762,762,0
|
|
20241122,183500,38560459,762,762,762,762,0
|
|
20241122,183400,38560459,762,762,762,762,0
|
|
20241122,183300,38560459,762,762,762,762,428
|
|
20241122,183200,38560459,762,762,762,762,0
|
|
20241122,183100,38560459,762,762,762,762,0
|
|
20241122,183000,38560459,762,762,762,762,0
|
|
20241122,182900,38560459,762,762,762,762,0
|
|
20241122,182800,38560459,762,762,762,762,0
|
|
20241122,182700,38560459,762,762,762,762,0
|
|
20241122,182600,38560459,762,762,762,762,0
|
|
20241122,182500,38560459,762,762,762,762,0
|
|
20241122,182400,38560459,762,762,762,762,0
|
|
20241122,182300,38560459,762,762,762,762,0
|
|
20241122,182200,38560459,762,762,762,762,0
|
|
20241122,182100,38560459,762,762,762,762,0
|
|
20241122,182000,38560459,762,762,762,762,0
|
|
20241122,181900,38560459,762,762,762,762,0
|
|
20241122,181800,38560459,762,762,762,762,0
|
|
20241122,181700,38560459,762,762,762,762,0
|
|
20241122,181600,38560459,762,762,762,762,0
|
|
20241122,181500,38560459,762,762,762,762,0
|
|
20241122,181400,38560459,762,762,762,762,0
|
|
20241122,181300,38560459,762,762,762,762,0
|
|
20241122,181200,38560459,762,762,762,762,0
|
|
20241122,181100,38560459,762,762,762,762,0
|
|
20241122,181000,38560459,762,762,762,762,0
|
|
20241122,180900,38560459,762,762,762,762,0
|
|
20241122,180800,38560459,762,762,762,762,0
|
|
20241122,180700,38560459,762,762,762,762,0
|
|
20241122,180600,38560459,762,762,762,762,0
|
|
20241122,180500,38560459,762,762,762,762,0
|
|
20241122,180400,38560459,762,762,762,762,0
|
|
20241122,180300,38560459,762,762,762,762,428
|
|
20241122,180200,38560459,762,762,762,762,0
|
|
20241122,180100,38560459,762,762,762,762,0
|
|
20241122,180000,38560459,762,762,762,762,0
|
|
20241122,175900,38560459,762,762,762,762,0
|
|
20241122,175800,38560459,762,762,762,762,0
|
|
20241122,175700,38560459,762,762,762,762,0
|
|
20241122,175600,38560459,762,762,762,762,0
|
|
20241122,175500,38560459,762,762,762,762,0
|
|
20241122,175400,38560459,762,762,762,762,0
|
|
20241122,175300,38560459,762,762,762,762,0
|
|
20241122,175200,38560459,762,762,762,762,0
|
|
20241122,175100,38560459,762,762,762,762,0
|
|
20241122,175000,38560459,762,762,762,762,0
|
|
20241122,174900,38560459,762,762,762,762,0
|
|
20241122,174800,38560459,762,762,762,762,0
|
|
20241122,174700,38560459,762,762,762,762,0
|
|
20241122,174600,38560459,762,762,762,762,0
|
|
20241122,174500,38560459,762,762,762,762,0
|
|
20241122,174400,38560459,762,762,762,762,0
|
|
20241122,174300,38560459,762,762,762,762,0
|
|
20241122,174200,38560459,762,762,762,762,0
|
|
20241122,174100,38560459,762,762,762,762,0
|
|
20241122,174000,38560459,762,762,762,762,0
|
|
20241122,173900,38560459,762,762,762,762,0
|
|
20241122,173800,38560459,762,762,762,762,0
|
|
20241122,173700,38560459,762,762,762,762,0
|
|
20241122,173600,38560459,762,762,762,762,0
|
|
20241122,173500,38560459,762,762,762,762,0
|
|
20241122,173400,38560459,762,762,762,762,0
|
|
20241122,173300,38560459,762,762,762,762,428
|
|
20241122,173200,38560459,762,762,762,762,0
|
|
20241122,173100,38560459,762,762,762,762,0
|
|
20241122,173000,38560459,762,762,762,762,0
|
|
20241122,172900,38560459,762,762,762,762,0
|
|
20241122,172800,38560459,762,762,762,762,0
|
|
20241122,172700,38560459,762,762,762,762,0
|
|
20241122,172600,38560459,762,762,762,762,0
|
|
20241122,172500,38560459,762,762,762,762,0
|
|
20241122,172400,38560459,762,762,762,762,0
|
|
20241122,172300,38560459,762,762,762,762,0
|
|
20241122,172200,38560459,762,762,762,762,0
|
|
20241122,172100,38560459,762,762,762,762,0
|
|
20241122,172000,38560459,762,762,762,762,0
|
|
20241122,171900,38560459,762,762,762,762,0
|
|
20241122,171800,38560459,762,762,762,762,0
|
|
20241122,171700,38560459,762,762,762,762,0
|
|
20241122,171600,38560459,762,762,762,762,0
|
|
20241122,171500,38560459,762,762,762,762,0
|
|
20241122,171400,38560459,762,762,762,762,0
|
|
20241122,171300,38560459,762,762,762,762,0
|
|
20241122,171200,38560459,762,762,762,762,0
|
|
20241122,171100,38560459,762,762,762,762,0
|
|
20241122,171000,38560459,762,762,762,762,0
|
|
20241122,170900,38560459,762,762,762,762,0
|
|
20241122,170800,38560459,762,762,762,762,0
|
|
20241122,170700,38560459,762,762,762,762,0
|
|
20241122,170600,38560459,762,762,762,762,0
|
|
20241122,170500,38560459,762,762,762,762,0
|
|
20241122,170400,38560459,762,762,762,762,0
|
|
20241122,170300,38560459,762,762,762,762,428
|
|
20241122,170200,38560459,762,762,762,762,0
|
|
20241122,170100,38560459,762,762,762,762,0
|
|
20241122,170000,38560459,762,762,762,762,0
|
|
20241122,165900,38560459,762,762,762,762,0
|
|
20241122,165800,38560459,762,762,762,762,0
|
|
20241122,165700,38560459,762,762,762,762,0
|
|
20241122,165600,38560459,762,762,762,762,0
|
|
20241122,165500,38560459,762,762,762,762,0
|
|
20241122,165400,38560459,762,762,762,762,0
|
|
20241122,165300,38560459,762,762,762,762,0
|
|
20241122,165200,38560459,762,762,762,762,0
|
|
20241122,165100,38560459,762,762,762,762,0
|
|
20241122,165000,38560459,762,762,762,762,0
|
|
20241122,164900,38560459,762,762,762,762,0
|
|
20241122,164800,38560459,762,762,762,762,0
|
|
20241122,164700,38560459,762,762,762,762,0
|
|
20241122,164600,38560459,762,762,762,762,0
|
|
20241122,164500,38560459,762,762,762,762,0
|
|
20241122,164400,38560459,762,762,762,762,0
|
|
20241122,164300,38560459,762,762,762,762,0
|
|
20241122,164200,38560459,762,762,762,762,0
|
|
20241122,164100,38560459,762,762,762,762,0
|
|
20241122,164000,38560459,762,762,762,762,0
|
|
20241122,163900,38560459,762,762,762,762,0
|
|
20241122,163800,38560459,762,762,762,762,0
|
|
20241122,163700,38560459,762,762,762,762,0
|
|
20241122,163600,38560459,762,762,762,762,0
|
|
20241122,163500,38560459,762,762,762,762,0
|
|
20241122,163400,38560459,762,762,762,762,0
|
|
20241122,163300,38560459,762,762,762,762,428
|
|
20241122,163200,38560459,762,762,762,762,0
|
|
20241122,163100,38560459,762,762,762,762,0
|
|
20241122,163000,38560459,762,762,762,762,0
|
|
20241122,162900,38560459,762,762,762,762,0
|
|
20241122,162800,38560459,762,762,762,762,0
|
|
20241122,162700,38560459,762,762,762,762,0
|
|
20241122,162600,38560459,762,762,762,762,0
|
|
20241122,162500,38560459,762,762,762,762,0
|
|
20241122,162400,38560459,762,762,762,762,0
|
|
20241122,162300,38560459,762,762,762,762,0
|
|
20241122,162200,38560459,762,762,762,762,0
|
|
20241122,162100,38560459,762,762,762,762,0
|
|
20241122,162000,38560459,762,762,762,762,0
|
|
20241122,161900,38560459,762,762,762,762,0
|
|
20241122,161800,38560459,762,762,762,762,0
|
|
20241122,161700,38560459,762,762,762,762,0
|
|
20241122,161600,38560459,762,762,762,762,0
|
|
20241122,161500,38560459,762,762,762,762,0
|
|
20241122,161400,38560459,762,762,762,762,0
|
|
20241122,161300,38560459,762,762,762,762,0
|
|
20241122,161200,38560459,762,762,762,762,0
|
|
20241122,161100,38560459,762,762,762,762,0
|
|
20241122,161000,38560459,762,762,762,762,0
|
|
20241122,160900,38560459,762,762,762,762,0
|
|
20241122,160800,38560459,762,762,762,762,0
|
|
20241122,160700,38560459,762,762,762,762,0
|
|
20241122,160600,38560459,762,762,762,762,0
|
|
20241122,160500,38560459,762,762,762,762,0
|
|
20241122,160400,38560459,762,762,762,762,0
|
|
20241122,160300,38560459,762,762,762,762,428
|
|
20241122,160200,38560459,762,762,762,762,0
|
|
20241122,160100,38560459,762,762,762,762,0
|
|
20241122,160000,38560459,762,762,762,762,0
|
|
20241122,155900,38560459,762,762,762,762,0
|
|
20241122,155800,38560459,762,762,762,762,0
|
|
20241122,155700,38560459,762,762,762,762,0
|
|
20241122,155600,38560459,762,762,762,762,0
|
|
20241122,155500,38560459,762,762,762,762,0
|
|
20241122,155400,38560459,762,762,762,762,0
|
|
20241122,155300,38560459,762,762,762,762,0
|
|
20241122,155200,38560459,762,762,762,762,0
|
|
20241122,155100,38560459,762,762,762,762,0
|
|
20241122,155000,38560459,762,762,762,762,0
|
|
20241122,154900,38560459,762,762,762,762,0
|
|
20241122,154800,38560459,762,762,762,762,0
|
|
20241122,154700,38560459,762,762,762,762,0
|
|
20241122,154600,38560459,762,762,762,762,0
|
|
20241122,154500,38560459,762,762,762,762,0
|
|
20241122,154400,38560459,762,762,762,762,0
|
|
20241122,154300,38560459,762,762,762,762,0
|
|
20241122,154200,38560459,762,762,762,762,0
|
|
20241122,154100,38560459,762,762,762,762,0
|
|
20241122,154000,38560459,762,762,762,762,0
|
|
20241122,153900,38560459,762,762,762,762,0
|
|
20241122,153800,38560459,762,762,762,762,0
|
|
20241122,153700,38560459,762,762,762,762,0
|
|
20241122,153600,38560459,762,762,762,762,0
|
|
20241122,153500,38560459,762,762,762,762,0
|
|
20241122,153400,38560459,762,762,762,762,0
|
|
20241122,153300,38560459,762,762,762,762,428
|
|
20241122,153200,38560459,762,762,762,762,0
|
|
20241122,153100,38560459,762,762,762,762,0
|
|
20241122,153000,38560459,762,762,762,762,428
|
|
20241122,152900,38234323,766,766,766,766,0
|
|
20241122,152800,38234323,766,766,766,766,0
|
|
20241122,152700,38234323,766,766,766,766,0
|
|
20241122,152600,38234323,766,766,766,766,0
|
|
20241122,152500,38234323,766,766,766,766,0
|
|
20241122,152400,38234323,766,766,766,766,0
|
|
20241122,152300,38234323,766,766,766,766,0
|
|
20241122,152200,38234323,766,766,766,766,0
|
|
20241122,152100,38234323,766,766,766,766,0
|
|
20241122,152000,38234323,766,766,766,766,0
|
|
20241122,151900,38234323,766,766,766,766,0
|
|
20241122,151800,38234323,766,766,766,766,0
|
|
20241122,151700,38234323,766,766,766,766,0
|
|
20241122,151600,38234323,766,766,766,766,0
|
|
20241122,151500,38234323,766,766,766,766,5
|
|
20241122,151400,38230493,767,767,767,767,0
|
|
20241122,151300,38230493,767,767,767,767,0
|
|
20241122,151200,38230493,767,767,767,767,0
|
|
20241122,151100,38230493,767,767,767,767,0
|
|
20241122,151000,38230493,767,767,767,767,0
|
|
20241122,150900,38230493,767,767,767,767,0
|
|
20241122,150800,38230493,767,767,767,767,0
|
|
20241122,150700,38230493,767,767,767,767,0
|
|
20241122,150600,38230493,767,767,767,767,0
|
|
20241122,150500,38230493,767,767,767,767,0
|
|
20241122,150400,38230493,767,767,767,767,0
|
|
20241122,150300,38230493,767,767,767,767,0
|
|
20241122,150200,38230493,767,767,767,767,0
|
|
20241122,150100,38230493,767,767,767,767,3000
|
|
20241122,150000,35929493,767,767,767,767,254
|
|
20241122,145900,35734675,766,766,766,765,453
|
|
20241122,145800,35387680,766,766,766,766,50
|
|
20241122,145700,35349380,766,766,766,766,0
|
|
20241122,145600,35349380,766,766,766,766,0
|
|
20241122,145500,35349380,766,766,766,766,3
|
|
20241122,145400,35347082,767,767,767,767,0
|
|
20241122,145300,35347082,767,767,767,767,0
|
|
20241122,145200,35347082,767,767,767,767,0
|
|
20241122,145100,35347082,767,767,767,767,0
|
|
20241122,145000,35347082,767,767,767,767,2
|
|
20241122,144900,35345548,766,766,766,766,6
|
|
20241122,144800,35340952,767,767,767,767,20
|
|
20241122,144700,35325612,767,767,767,767,0
|
|
20241122,144600,35325612,767,767,767,767,0
|
|
20241122,144500,35325612,767,767,767,767,0
|
|
20241122,144400,35325612,767,767,767,767,0
|
|
20241122,144300,35325612,767,767,767,767,0
|
|
20241122,144200,35325612,767,767,767,767,0
|
|
20241122,144100,35325612,767,767,767,767,0
|
|
20241122,144000,35325612,767,767,767,767,0
|
|
20241122,143900,35325612,767,767,767,767,11
|
|
20241122,143800,35317175,766,766,766,766,16
|
|
20241122,143700,35304919,766,766,766,766,0
|
|
20241122,143600,35304919,766,766,766,766,0
|
|
20241122,143500,35304919,766,766,766,766,0
|
|
20241122,143400,35304919,766,766,766,766,0
|
|
20241122,143300,35304919,766,766,766,766,0
|
|
20241122,143200,35304919,766,766,766,766,5
|
|
20241122,143100,35301089,766,766,766,766,4
|
|
20241122,143000,35298025,767,767,767,767,59
|
|
20241122,142900,35252772,767,767,767,767,71
|
|
20241122,142800,35198315,767,767,767,767,0
|
|
20241122,142700,35198315,767,767,767,767,0
|
|
20241122,142600,35198315,767,767,767,767,818
|
|
20241122,142500,34570909,767,767,767,767,0
|
|
20241122,142400,34570909,767,767,767,767,0
|
|
20241122,142300,34570909,767,767,767,767,0
|
|
20241122,142200,34570909,767,767,767,767,0
|
|
20241122,142100,34570909,767,767,767,767,3805
|
|
20241122,142000,31652474,767,767,767,767,0
|
|
20241122,141900,31652474,767,767,767,767,0
|
|
20241122,141800,31652474,767,767,767,767,0
|
|
20241122,141700,31652474,767,767,767,767,0
|
|
20241122,141600,31652474,767,767,767,767,0
|
|
20241122,141500,31652474,767,767,767,767,57
|
|
20241122,141400,31608755,767,767,767,767,227
|
|
20241122,141300,31434646,767,767,767,767,41
|
|
20241122,141200,31403199,766,767,767,766,416
|
|
20241122,141100,31084346,767,767,767,767,0
|
|
20241122,141000,31084346,767,767,767,767,0
|
|
20241122,140900,31084346,767,767,767,767,0
|
|
20241122,140800,31084346,767,767,767,767,0
|
|
20241122,140700,31084346,767,767,767,767,0
|
|
20241122,140600,31084346,767,767,767,767,0
|
|
20241122,140500,31084346,767,767,767,767,0
|
|
20241122,140400,31084346,767,767,767,767,0
|
|
20241122,140300,31084346,767,767,767,767,5
|
|
20241122,140200,31080511,767,767,767,767,0
|
|
20241122,140100,31080511,767,767,767,767,0
|
|
20241122,140000,31080511,767,767,767,767,0
|
|
20241122,135900,31080511,767,767,767,767,0
|
|
20241122,135800,31080511,767,767,767,767,0
|
|
20241122,135700,31080511,767,767,767,767,0
|
|
20241122,135600,31080511,767,767,767,767,0
|
|
20241122,135500,31080511,767,765,767,765,11
|
|
20241122,135400,31072094,764,764,764,764,20
|
|
20241122,135300,31056814,764,764,764,764,0
|
|
20241122,135200,31056814,764,766,766,764,1000
|
|
20241122,135100,30292733,765,765,765,765,0
|
|
20241122,135000,30292733,765,765,765,765,0
|
|
20241122,134900,30292733,765,765,765,765,0
|
|
20241122,134800,30292733,765,765,765,765,0
|
|
20241122,134700,30292733,765,765,765,765,0
|
|
20241122,134600,30292733,765,765,765,765,0
|
|
20241122,134500,30292733,765,765,765,765,0
|
|
20241122,134400,30292733,765,765,765,765,0
|
|
20241122,134300,30292733,765,765,765,765,533
|
|
20241122,134200,29884988,765,765,765,765,0
|
|
20241122,134100,29884988,765,765,765,765,0
|
|
20241122,134000,29884988,765,765,765,765,0
|
|
20241122,133900,29884988,765,765,765,765,0
|
|
20241122,133800,29884988,765,765,765,765,0
|
|
20241122,133700,29884988,765,765,765,765,0
|
|
20241122,133600,29884988,765,765,765,765,0
|
|
20241122,133500,29884988,765,765,765,765,0
|
|
20241122,133400,29884988,765,765,765,765,1100
|
|
20241122,133300,29043488,765,765,765,765,0
|
|
20241122,133200,29043488,765,765,765,765,0
|
|
20241122,133100,29043488,765,765,765,765,1
|
|
20241122,133000,29042723,765,765,765,765,0
|
|
20241122,132900,29042723,765,765,765,765,1
|
|
20241122,132800,29041958,765,764,765,764,373
|
|
20241122,132700,28756984,764,764,764,764,0
|
|
20241122,132600,28756984,764,764,764,764,0
|
|
20241122,132500,28756984,764,764,764,764,0
|
|
20241122,132400,28756984,764,764,764,764,0
|
|
20241122,132300,28756984,764,764,764,764,0
|
|
20241122,132200,28756984,764,764,764,764,0
|
|
20241122,132100,28756984,764,764,764,764,0
|
|
20241122,132000,28756984,764,764,764,764,0
|
|
20241122,131900,28756984,764,764,764,764,0
|
|
20241122,131800,28756984,764,764,764,764,0
|
|
20241122,131700,28756984,764,764,764,764,0
|
|
20241122,131600,28756984,764,764,764,764,0
|
|
20241122,131500,28756984,764,764,764,764,0
|
|
20241122,131400,28756984,764,764,764,764,0
|
|
20241122,131300,28756984,764,764,764,764,0
|
|
20241122,131200,28756984,764,764,764,764,0
|
|
20241122,131100,28756984,764,764,764,764,0
|
|
20241122,131000,28756984,764,764,764,764,0
|
|
20241122,130900,28756984,764,764,764,764,0
|
|
20241122,130800,28756984,764,764,764,764,0
|
|
20241122,130700,28756984,764,764,764,764,0
|
|
20241122,130600,28756984,764,764,764,764,0
|
|
20241122,130500,28756984,764,764,764,764,0
|
|
20241122,130400,28756984,764,764,764,764,25
|
|
20241122,130300,28737884,764,764,764,764,0
|
|
20241122,130200,28737884,764,764,764,764,0
|
|
20241122,130100,28737884,764,764,764,764,30
|
|
20241122,130000,28714964,764,764,764,764,100
|
|
20241122,125900,28638564,763,763,763,763,0
|
|
20241122,125800,28638564,763,763,763,763,0
|
|
20241122,125700,28638564,763,763,763,763,0
|
|
20241122,125600,28638564,763,763,763,763,0
|
|
20241122,125500,28638564,763,763,763,763,0
|
|
20241122,125400,28638564,763,763,763,763,0
|
|
20241122,125300,28638564,763,763,763,763,0
|
|
20241122,125200,28638564,763,763,763,763,0
|
|
20241122,125100,28638564,763,763,763,763,0
|
|
20241122,125000,28638564,763,763,763,763,0
|
|
20241122,124900,28638564,763,763,763,763,0
|
|
20241122,124800,28638564,763,763,763,763,0
|
|
20241122,124700,28638564,763,763,763,763,0
|
|
20241122,124600,28638564,763,763,763,763,0
|
|
20241122,124500,28638564,763,763,763,763,0
|
|
20241122,124400,28638564,763,763,763,763,0
|
|
20241122,124300,28638564,763,763,763,763,0
|
|
20241122,124200,28638564,763,763,763,763,0
|
|
20241122,124100,28638564,763,763,763,763,0
|
|
20241122,124000,28638564,763,763,763,763,0
|
|
20241122,123900,28638564,763,763,763,763,0
|
|
20241122,123800,28638564,763,763,763,763,1300
|
|
20241122,123700,27646664,763,763,763,763,5500
|
|
20241122,123600,23450164,763,763,763,763,500
|
|
20241122,123500,23068664,763,762,763,762,1300
|
|
20241122,123400,22076770,762,762,762,762,0
|
|
20241122,123300,22076770,762,762,762,762,700
|
|
20241122,123200,21543370,762,762,762,762,0
|
|
20241122,123100,21543370,762,762,762,762,0
|
|
20241122,123000,21543370,762,762,762,762,0
|
|
20241122,122900,21543370,762,762,762,762,0
|
|
20241122,122800,21543370,762,763,763,762,42
|
|
20241122,122700,21511356,764,764,764,764,0
|
|
20241122,122600,21511356,764,764,764,764,0
|
|
20241122,122500,21511356,764,764,764,764,0
|
|
20241122,122400,21511356,764,764,764,764,0
|
|
20241122,122300,21511356,764,764,764,764,0
|
|
20241122,122200,21511356,764,764,764,764,0
|
|
20241122,122100,21511356,764,764,764,764,0
|
|
20241122,122000,21511356,764,764,764,764,0
|
|
20241122,121900,21511356,764,764,764,764,0
|
|
20241122,121800,21511356,764,764,764,764,0
|
|
20241122,121700,21511356,764,764,764,764,0
|
|
20241122,121600,21511356,764,764,764,764,43
|
|
20241122,121500,21478504,763,763,763,763,0
|
|
20241122,121400,21478504,763,763,763,763,8
|
|
20241122,121300,21472400,762,762,762,762,0
|
|
20241122,121200,21472400,762,762,762,762,0
|
|
20241122,121100,21472400,762,762,762,762,0
|
|
20241122,121000,21472400,762,762,762,762,0
|
|
20241122,120900,21472400,762,762,762,762,0
|
|
20241122,120800,21472400,762,762,762,762,0
|
|
20241122,120700,21472400,762,762,762,762,0
|
|
20241122,120600,21472400,762,762,762,762,0
|
|
20241122,120500,21472400,762,762,762,762,0
|
|
20241122,120400,21472400,762,762,762,762,0
|
|
20241122,120300,21472400,762,762,762,762,0
|
|
20241122,120200,21472400,762,762,762,762,0
|
|
20241122,120100,21472400,762,762,762,762,0
|
|
20241122,120000,21472400,762,762,762,762,107
|
|
20241122,115900,21390866,763,763,763,763,0
|
|
20241122,115800,21390866,763,763,763,763,0
|
|
20241122,115700,21390866,763,763,763,763,0
|
|
20241122,115600,21390866,763,763,763,763,1
|
|
20241122,115500,21390103,763,763,763,763,0
|
|
20241122,115400,21390103,763,763,763,763,0
|
|
20241122,115300,21390103,763,763,763,763,0
|
|
20241122,115200,21390103,763,763,763,763,0
|
|
20241122,115100,21390103,763,763,763,763,0
|
|
20241122,115000,21390103,763,763,763,763,0
|
|
20241122,114900,21390103,763,763,763,763,0
|
|
20241122,114800,21390103,763,763,763,763,1
|
|
20241122,114700,21389340,763,763,763,763,0
|
|
20241122,114600,21389340,763,763,763,763,0
|
|
20241122,114500,21389340,763,763,763,763,0
|
|
20241122,114400,21389340,763,763,763,763,0
|
|
20241122,114300,21389340,763,763,763,763,0
|
|
20241122,114200,21389340,763,763,763,763,0
|
|
20241122,114100,21389340,763,763,763,763,0
|
|
20241122,114000,21389340,763,763,763,763,0
|
|
20241122,113900,21389340,763,763,763,763,0
|
|
20241122,113800,21389340,763,763,763,763,0
|
|
20241122,113700,21389340,763,763,763,763,0
|
|
20241122,113600,21389340,763,763,763,763,0
|
|
20241122,113500,21389340,763,763,763,763,0
|
|
20241122,113400,21389340,763,763,763,763,0
|
|
20241122,113300,21389340,763,763,763,763,0
|
|
20241122,113200,21389340,763,763,763,763,0
|
|
20241122,113100,21389340,763,763,763,763,0
|
|
20241122,113000,21389340,763,763,763,763,0
|
|
20241122,112900,21389340,763,763,763,763,0
|
|
20241122,112800,21389340,763,763,763,763,0
|
|
20241122,112700,21389340,763,763,763,763,0
|
|
20241122,112600,21389340,763,763,763,763,0
|
|
20241122,112500,21389340,763,763,763,763,0
|
|
20241122,112400,21389340,763,763,763,763,1101
|
|
20241122,112300,20549277,763,763,763,763,0
|
|
20241122,112200,20549277,763,763,763,763,0
|
|
20241122,112100,20549277,763,763,763,763,0
|
|
20241122,112000,20549277,763,763,763,763,0
|
|
20241122,111900,20549277,763,763,763,763,0
|
|
20241122,111800,20549277,763,763,763,763,0
|
|
20241122,111700,20549277,763,763,763,763,0
|
|
20241122,111600,20549277,763,763,763,763,0
|
|
20241122,111500,20549277,763,763,763,763,0
|
|
20241122,111400,20549277,763,763,763,763,0
|
|
20241122,111300,20549277,763,763,763,763,0
|
|
20241122,111200,20549277,763,763,763,763,72
|
|
20241122,111100,20494341,764,766,766,764,1810
|
|
20241122,111000,19110523,767,767,767,767,0
|
|
20241122,110900,19110523,767,767,767,767,0
|
|
20241122,110800,19110523,767,767,767,767,0
|
|
20241122,110700,19110523,767,767,767,767,0
|
|
20241122,110600,19110523,767,767,767,767,68
|
|
20241122,110500,19058367,766,766,766,766,0
|
|
20241122,110400,19058367,766,766,766,766,0
|
|
20241122,110300,19058367,766,766,766,766,0
|
|
20241122,110200,19058367,766,766,766,766,0
|
|
20241122,110100,19058367,766,767,767,766,308
|
|
20241122,110000,18822132,767,767,767,767,0
|
|
20241122,105900,18822132,767,770,770,767,67
|
|
20241122,105800,18770650,772,772,772,772,0
|
|
20241122,105700,18770650,772,772,772,772,0
|
|
20241122,105600,18770650,772,772,772,772,0
|
|
20241122,105500,18770650,772,772,772,772,0
|
|
20241122,105400,18770650,772,772,772,772,0
|
|
20241122,105300,18770650,772,772,772,772,0
|
|
20241122,105200,18770650,772,772,772,772,0
|
|
20241122,105100,18770650,772,772,772,772,0
|
|
20241122,105000,18770650,772,772,772,772,0
|
|
20241122,104900,18770650,772,772,772,772,0
|
|
20241122,104800,18770650,772,772,772,772,0
|
|
20241122,104700,18770650,772,772,772,772,0
|
|
20241122,104600,18770650,772,772,772,772,0
|
|
20241122,104500,18770650,772,772,772,772,0
|
|
20241122,104400,18770650,772,772,772,772,0
|
|
20241122,104300,18770650,772,770,772,770,493
|
|
20241122,104200,18391038,767,767,767,767,0
|
|
20241122,104100,18391038,767,767,767,767,449
|
|
20241122,104000,18046655,766,766,766,766,1
|
|
20241122,103900,18045889,765,766,766,765,143
|
|
20241122,103800,17936478,765,765,765,765,0
|
|
20241122,103700,17936478,765,765,765,765,0
|
|
20241122,103600,17936478,765,765,765,765,14
|
|
20241122,103500,17925768,765,765,765,765,0
|
|
20241122,103400,17925768,765,765,765,765,68
|
|
20241122,103300,17873748,766,766,766,766,183
|
|
20241122,103200,17733570,766,766,766,766,63
|
|
20241122,103100,17685312,766,766,766,766,0
|
|
20241122,103000,17685312,766,766,766,766,0
|
|
20241122,102900,17685312,766,766,766,766,1306
|
|
20241122,102800,16684916,766,766,766,766,1306
|
|
20241122,102700,15684520,765,763,765,763,346
|
|
20241122,102600,15419846,764,764,764,764,3
|
|
20241122,102500,15417554,764,766,766,764,2000
|
|
20241122,102400,13888957,766,768,768,766,2000
|
|
20241122,102300,12356933,768,768,768,768,21
|
|
20241122,102200,12340805,766,766,766,766,0
|
|
20241122,102100,12340805,766,766,766,766,10
|
|
20241122,102000,12333145,764,763,764,763,16
|
|
20241122,101900,12320927,763,763,763,763,0
|
|
20241122,101800,12320927,763,763,763,763,0
|
|
20241122,101700,12320927,763,763,763,763,0
|
|
20241122,101600,12320927,763,763,763,763,0
|
|
20241122,101500,12320927,763,763,763,763,0
|
|
20241122,101400,12320927,763,763,763,763,0
|
|
20241122,101300,12320927,763,764,764,763,106
|
|
20241122,101200,12239949,764,764,764,764,1034
|
|
20241122,101100,11449973,762,762,762,762,0
|
|
20241122,101000,11449973,762,762,762,762,0
|
|
20241122,100900,11449973,762,762,762,762,0
|
|
20241122,100800,11449973,762,764,764,762,1015
|
|
20241122,100700,10674543,764,764,764,764,2
|
|
20241122,100600,10673015,764,764,764,764,0
|
|
20241122,100500,10673015,764,764,764,764,20
|
|
20241122,100400,10657735,764,764,764,764,34
|
|
20241122,100300,10631759,764,764,764,764,0
|
|
20241122,100200,10631759,764,762,764,762,101
|
|
20241122,100100,10554795,762,762,762,762,0
|
|
20241122,100000,10554795,762,762,762,762,90
|
|
20241122,095900,10486215,761,761,761,761,0
|
|
20241122,095800,10486215,761,761,761,761,0
|
|
20241122,095700,10486215,761,761,761,761,0
|
|
20241122,095600,10486215,761,763,763,761,2016
|
|
20241122,095500,8951236,764,764,764,764,0
|
|
20241122,095400,8951236,764,764,764,764,0
|
|
20241122,095300,8951236,764,764,764,764,200
|
|
20241122,095200,8798436,761,763,763,761,1630
|
|
20241122,095100,7557404,764,764,764,764,1
|
|
20241122,095000,7556640,764,764,764,764,1
|
|
20241122,094900,7555876,764,764,764,764,0
|
|
20241122,094800,7555876,764,764,764,764,10
|
|
20241122,094700,7548236,759,759,759,759,102
|
|
20241122,094600,7470818,759,759,759,759,1
|
|
20241122,094500,7470059,759,759,759,759,0
|
|
20241122,094400,7470059,759,759,759,759,12
|
|
20241122,094300,7460951,759,759,759,759,102
|
|
20241122,094200,7383533,759,759,759,759,4
|
|
20241122,094100,7380497,758,758,758,758,0
|
|
20241122,094000,7380497,758,758,758,756,1242
|
|
20241122,093900,6440225,758,762,762,758,2000
|
|
20241122,093800,4920193,763,763,763,763,0
|
|
20241122,093700,4920193,763,763,763,763,0
|
|
20241122,093600,4920193,763,763,763,763,90
|
|
20241122,093500,4851523,759,759,759,759,381
|
|
20241122,093400,4562344,759,763,763,759,1629
|
|
20241122,093300,3325593,759,759,759,759,0
|
|
20241122,093200,3325593,759,760,761,759,1841
|
|
20241122,093100,1927782,761,761,761,761,0
|
|
20241122,093000,1927782,761,761,761,761,0
|
|
20241122,092900,1927782,761,763,763,761,100
|
|
20241122,092800,1851613,763,763,763,763,0
|
|
20241122,092700,1851613,763,763,763,763,1
|
|
20241122,092600,1850850,764,764,764,764,0
|
|
20241122,092500,1850850,764,764,764,764,921
|
|
20241122,092400,1147206,764,767,767,764,1408
|
|
20241122,092300,70128,769,769,769,769,0
|
|
20241122,092200,70128,769,769,769,769,0
|
|
20241122,092100,70128,769,769,769,769,0
|
|
20241122,092000,70128,769,769,769,769,0
|
|
20241122,091900,70128,769,769,769,769,0
|
|
20241122,091800,70128,769,769,769,769,0
|
|
20241122,091700,70128,769,769,778,769,78
|
|
20241122,091600,9993,767,767,767,767,0
|
|
20241122,091500,9993,767,767,767,767,0
|
|
20241122,091400,9993,767,767,767,767,10
|
|
20241122,091300,2323,780,780,780,780,0
|
|
20241122,091200,2323,780,780,780,780,0
|
|
20241122,091100,2323,780,780,780,780,0
|
|
20241122,091000,2323,780,780,780,780,0
|
|
20241122,090900,2323,780,780,780,780,0
|
|
20241122,090800,2323,780,780,780,780,0
|
|
20241122,090700,2323,780,780,780,780,0
|
|
20241122,090600,2323,780,780,780,780,0
|
|
20241122,090500,2323,780,780,780,780,0
|
|
20241122,090400,2323,780,780,780,780,0
|
|
20241122,090300,2323,780,780,780,780,0
|
|
20241122,090200,2323,780,780,780,780,0
|
|
20241122,090100,2323,780,763,780,763,3
|
|
20241122,090000,0,762,762,762,762,0
|