699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203600,90617063,558,558,558,558,3352
|
|
20241122,203500,90617063,558,558,558,558,0
|
|
20241122,203400,90617063,558,558,558,558,0
|
|
20241122,203300,90617063,558,558,558,558,0
|
|
20241122,203200,90617063,558,558,558,558,0
|
|
20241122,203100,90617063,558,558,558,558,0
|
|
20241122,203000,90617063,558,558,558,558,0
|
|
20241122,202900,90617063,558,558,558,558,0
|
|
20241122,202800,90617063,558,558,558,558,0
|
|
20241122,202700,90617063,558,558,558,558,0
|
|
20241122,202600,90617063,558,558,558,558,0
|
|
20241122,202500,90617063,558,558,558,558,0
|
|
20241122,202400,90617063,558,558,558,558,0
|
|
20241122,202300,90617063,558,558,558,558,0
|
|
20241122,202200,90617063,558,558,558,558,0
|
|
20241122,202100,90617063,558,558,558,558,0
|
|
20241122,202000,90617063,558,558,558,558,0
|
|
20241122,201900,90617063,558,558,558,558,0
|
|
20241122,201800,90617063,558,558,558,558,0
|
|
20241122,201700,90617063,558,558,558,558,0
|
|
20241122,201600,90617063,558,558,558,558,0
|
|
20241122,201500,90617063,558,558,558,558,0
|
|
20241122,201400,90617063,558,558,558,558,0
|
|
20241122,201300,90617063,558,558,558,558,0
|
|
20241122,201200,90617063,558,558,558,558,0
|
|
20241122,201100,90617063,558,558,558,558,0
|
|
20241122,201000,90617063,558,558,558,558,0
|
|
20241122,200900,90617063,558,558,558,558,0
|
|
20241122,200800,90617063,558,558,558,558,0
|
|
20241122,200700,90617063,558,558,558,558,0
|
|
20241122,200600,90617063,558,558,558,558,3352
|
|
20241122,200500,90617063,558,558,558,558,0
|
|
20241122,200400,90617063,558,558,558,558,0
|
|
20241122,200300,90617063,558,558,558,558,0
|
|
20241122,200200,90617063,558,558,558,558,0
|
|
20241122,200100,90617063,558,558,558,558,0
|
|
20241122,200000,90617063,558,558,558,558,0
|
|
20241122,195900,90617063,558,558,558,558,0
|
|
20241122,195800,90617063,558,558,558,558,0
|
|
20241122,195700,90617063,558,558,558,558,0
|
|
20241122,195600,90617063,558,558,558,558,0
|
|
20241122,195500,90617063,558,558,558,558,0
|
|
20241122,195400,90617063,558,558,558,558,0
|
|
20241122,195300,90617063,558,558,558,558,0
|
|
20241122,195200,90617063,558,558,558,558,0
|
|
20241122,195100,90617063,558,558,558,558,0
|
|
20241122,195000,90617063,558,558,558,558,0
|
|
20241122,194900,90617063,558,558,558,558,0
|
|
20241122,194800,90617063,558,558,558,558,0
|
|
20241122,194700,90617063,558,558,558,558,0
|
|
20241122,194600,90617063,558,558,558,558,0
|
|
20241122,194500,90617063,558,558,558,558,0
|
|
20241122,194400,90617063,558,558,558,558,0
|
|
20241122,194300,90617063,558,558,558,558,0
|
|
20241122,194200,90617063,558,558,558,558,0
|
|
20241122,194100,90617063,558,558,558,558,0
|
|
20241122,194000,90617063,558,558,558,558,0
|
|
20241122,193900,90617063,558,558,558,558,0
|
|
20241122,193800,90617063,558,558,558,558,0
|
|
20241122,193700,90617063,558,558,558,558,0
|
|
20241122,193600,90617063,558,558,558,558,3352
|
|
20241122,193500,90617063,558,558,558,558,0
|
|
20241122,193400,90617063,558,558,558,558,0
|
|
20241122,193300,90617063,558,558,558,558,0
|
|
20241122,193200,90617063,558,558,558,558,0
|
|
20241122,193100,90617063,558,558,558,558,0
|
|
20241122,193000,90617063,558,558,558,558,0
|
|
20241122,192900,90617063,558,558,558,558,0
|
|
20241122,192800,90617063,558,558,558,558,0
|
|
20241122,192700,90617063,558,558,558,558,0
|
|
20241122,192600,90617063,558,558,558,558,0
|
|
20241122,192500,90617063,558,558,558,558,0
|
|
20241122,192400,90617063,558,558,558,558,0
|
|
20241122,192300,90617063,558,558,558,558,0
|
|
20241122,192200,90617063,558,558,558,558,0
|
|
20241122,192100,90617063,558,558,558,558,0
|
|
20241122,192000,90617063,558,558,558,558,0
|
|
20241122,191900,90617063,558,558,558,558,0
|
|
20241122,191800,90617063,558,558,558,558,0
|
|
20241122,191700,90617063,558,558,558,558,0
|
|
20241122,191600,90617063,558,558,558,558,0
|
|
20241122,191500,90617063,558,558,558,558,0
|
|
20241122,191400,90617063,558,558,558,558,0
|
|
20241122,191300,90617063,558,558,558,558,0
|
|
20241122,191200,90617063,558,558,558,558,0
|
|
20241122,191100,90617063,558,558,558,558,0
|
|
20241122,191000,90617063,558,558,558,558,0
|
|
20241122,190900,90617063,558,558,558,558,0
|
|
20241122,190800,90617063,558,558,558,558,0
|
|
20241122,190700,90617063,558,558,558,558,0
|
|
20241122,190600,90617063,558,558,558,558,3352
|
|
20241122,190500,90617063,558,558,558,558,0
|
|
20241122,190400,90617063,558,558,558,558,0
|
|
20241122,190300,90617063,558,558,558,558,0
|
|
20241122,190200,90617063,558,558,558,558,0
|
|
20241122,190100,90617063,558,558,558,558,0
|
|
20241122,190000,90617063,558,558,558,558,0
|
|
20241122,185900,90617063,558,558,558,558,0
|
|
20241122,185800,90617063,558,558,558,558,0
|
|
20241122,185700,90617063,558,558,558,558,0
|
|
20241122,185600,90617063,558,558,558,558,0
|
|
20241122,185500,90617063,558,558,558,558,0
|
|
20241122,185400,90617063,558,558,558,558,0
|
|
20241122,185300,90617063,558,558,558,558,0
|
|
20241122,185200,90617063,558,558,558,558,0
|
|
20241122,185100,90617063,558,558,558,558,0
|
|
20241122,185000,90617063,558,558,558,558,0
|
|
20241122,184900,90617063,558,558,558,558,0
|
|
20241122,184800,90617063,558,558,558,558,0
|
|
20241122,184700,90617063,558,558,558,558,0
|
|
20241122,184600,90617063,558,558,558,558,0
|
|
20241122,184500,90617063,558,558,558,558,0
|
|
20241122,184400,90617063,558,558,558,558,0
|
|
20241122,184300,90617063,558,558,558,558,0
|
|
20241122,184200,90617063,558,558,558,558,0
|
|
20241122,184100,90617063,558,558,558,558,0
|
|
20241122,184000,90617063,558,558,558,558,0
|
|
20241122,183900,90617063,558,558,558,558,0
|
|
20241122,183800,90617063,558,558,558,558,0
|
|
20241122,183700,90617063,558,558,558,558,0
|
|
20241122,183600,90617063,558,558,558,558,3352
|
|
20241122,183500,90617063,558,558,558,558,0
|
|
20241122,183400,90617063,558,558,558,558,0
|
|
20241122,183300,90617063,558,558,558,558,0
|
|
20241122,183200,90617063,558,558,558,558,0
|
|
20241122,183100,90617063,558,558,558,558,0
|
|
20241122,183000,90617063,558,558,558,558,0
|
|
20241122,182900,90617063,558,558,558,558,0
|
|
20241122,182800,90617063,558,558,558,558,0
|
|
20241122,182700,90617063,558,558,558,558,0
|
|
20241122,182600,90617063,558,558,558,558,0
|
|
20241122,182500,90617063,558,558,558,558,0
|
|
20241122,182400,90617063,558,558,558,558,0
|
|
20241122,182300,90617063,558,558,558,558,0
|
|
20241122,182200,90617063,558,558,558,558,0
|
|
20241122,182100,90617063,558,558,558,558,0
|
|
20241122,182000,90617063,558,558,558,558,0
|
|
20241122,181900,90617063,558,558,558,558,0
|
|
20241122,181800,90617063,558,558,558,558,0
|
|
20241122,181700,90617063,558,558,558,558,0
|
|
20241122,181600,90617063,558,558,558,558,0
|
|
20241122,181500,90617063,558,558,558,558,0
|
|
20241122,181400,90617063,558,558,558,558,0
|
|
20241122,181300,90617063,558,558,558,558,0
|
|
20241122,181200,90617063,558,558,558,558,0
|
|
20241122,181100,90617063,558,558,558,558,0
|
|
20241122,181000,90617063,558,558,558,558,0
|
|
20241122,180900,90617063,558,558,558,558,0
|
|
20241122,180800,90617063,558,558,558,558,0
|
|
20241122,180700,90617063,558,558,558,558,0
|
|
20241122,180600,90617063,558,558,558,558,3352
|
|
20241122,180500,90617063,558,558,558,558,0
|
|
20241122,180400,90617063,558,558,558,558,0
|
|
20241122,180300,90617063,558,558,558,558,0
|
|
20241122,180200,90617063,558,558,558,558,0
|
|
20241122,180100,90617063,558,558,558,558,0
|
|
20241122,180000,90617063,558,558,558,558,0
|
|
20241122,175900,90617063,558,558,558,558,0
|
|
20241122,175800,90617063,558,558,558,558,0
|
|
20241122,175700,90617063,558,558,558,558,0
|
|
20241122,175600,90617063,558,558,558,558,0
|
|
20241122,175500,90617063,558,558,558,558,0
|
|
20241122,175400,90617063,558,558,558,558,0
|
|
20241122,175300,90617063,558,558,558,558,0
|
|
20241122,175200,90617063,558,558,558,558,0
|
|
20241122,175100,90617063,558,558,558,558,0
|
|
20241122,175000,90617063,558,558,558,558,0
|
|
20241122,174900,90617063,558,558,558,558,0
|
|
20241122,174800,90617063,558,558,558,558,0
|
|
20241122,174700,90617063,558,558,558,558,0
|
|
20241122,174600,90617063,558,558,558,558,0
|
|
20241122,174500,90617063,558,558,558,558,0
|
|
20241122,174400,90617063,558,558,558,558,0
|
|
20241122,174300,90617063,558,558,558,558,0
|
|
20241122,174200,90617063,558,558,558,558,0
|
|
20241122,174100,90617063,558,558,558,558,0
|
|
20241122,174000,90617063,558,558,558,558,0
|
|
20241122,173900,90617063,558,558,558,558,0
|
|
20241122,173800,90617063,558,558,558,558,0
|
|
20241122,173700,90617063,558,558,558,558,0
|
|
20241122,173600,90617063,558,558,558,558,3352
|
|
20241122,173500,90617063,558,558,558,558,0
|
|
20241122,173400,90617063,558,558,558,558,0
|
|
20241122,173300,90617063,558,558,558,558,0
|
|
20241122,173200,90617063,558,558,558,558,0
|
|
20241122,173100,90617063,558,558,558,558,0
|
|
20241122,173000,90617063,558,558,558,558,0
|
|
20241122,172900,90617063,558,558,558,558,0
|
|
20241122,172800,90617063,558,558,558,558,0
|
|
20241122,172700,90617063,558,558,558,558,0
|
|
20241122,172600,90617063,558,558,558,558,0
|
|
20241122,172500,90617063,558,558,558,558,0
|
|
20241122,172400,90617063,558,558,558,558,0
|
|
20241122,172300,90617063,558,558,558,558,0
|
|
20241122,172200,90617063,558,558,558,558,0
|
|
20241122,172100,90617063,558,558,558,558,0
|
|
20241122,172000,90617063,558,558,558,558,0
|
|
20241122,171900,90617063,558,558,558,558,0
|
|
20241122,171800,90617063,558,558,558,558,0
|
|
20241122,171700,90617063,558,558,558,558,0
|
|
20241122,171600,90617063,558,558,558,558,0
|
|
20241122,171500,90617063,558,558,558,558,0
|
|
20241122,171400,90617063,558,558,558,558,0
|
|
20241122,171300,90617063,558,558,558,558,0
|
|
20241122,171200,90617063,558,558,558,558,0
|
|
20241122,171100,90617063,558,558,558,558,0
|
|
20241122,171000,90617063,558,558,558,558,0
|
|
20241122,170900,90617063,558,558,558,558,0
|
|
20241122,170800,90617063,558,558,558,558,0
|
|
20241122,170700,90617063,558,558,558,558,0
|
|
20241122,170600,90617063,558,558,558,558,3352
|
|
20241122,170500,90617063,558,558,558,558,0
|
|
20241122,170400,90617063,558,558,558,558,0
|
|
20241122,170300,90617063,558,558,558,558,0
|
|
20241122,170200,90617063,558,558,558,558,0
|
|
20241122,170100,90617063,558,558,558,558,0
|
|
20241122,170000,90617063,558,558,558,558,0
|
|
20241122,165900,90617063,558,558,558,558,0
|
|
20241122,165800,90617063,558,558,558,558,0
|
|
20241122,165700,90617063,558,558,558,558,0
|
|
20241122,165600,90617063,558,558,558,558,0
|
|
20241122,165500,90617063,558,558,558,558,0
|
|
20241122,165400,90617063,558,558,558,558,0
|
|
20241122,165300,90617063,558,558,558,558,0
|
|
20241122,165200,90617063,558,558,558,558,0
|
|
20241122,165100,90617063,558,558,558,558,0
|
|
20241122,165000,90617063,558,558,558,558,0
|
|
20241122,164900,90617063,558,558,558,558,0
|
|
20241122,164800,90617063,558,558,558,558,0
|
|
20241122,164700,90617063,558,558,558,558,0
|
|
20241122,164600,90617063,558,558,558,558,0
|
|
20241122,164500,90617063,558,558,558,558,0
|
|
20241122,164400,90617063,558,558,558,558,0
|
|
20241122,164300,90617063,558,558,558,558,0
|
|
20241122,164200,90617063,558,558,558,558,0
|
|
20241122,164100,90617063,558,558,558,558,0
|
|
20241122,164000,90617063,558,558,558,558,0
|
|
20241122,163900,90617063,558,558,558,558,0
|
|
20241122,163800,90617063,558,558,558,558,0
|
|
20241122,163700,90617063,558,558,558,558,0
|
|
20241122,163600,90617063,558,558,558,558,3352
|
|
20241122,163500,90617063,558,558,558,558,0
|
|
20241122,163400,90617063,558,558,558,558,0
|
|
20241122,163300,90617063,558,558,558,558,0
|
|
20241122,163200,90617063,558,558,558,558,0
|
|
20241122,163100,90617063,558,558,558,558,0
|
|
20241122,163000,90617063,558,558,558,558,0
|
|
20241122,162900,90617063,558,558,558,558,0
|
|
20241122,162800,90617063,558,558,558,558,0
|
|
20241122,162700,90617063,558,558,558,558,0
|
|
20241122,162600,90617063,558,558,558,558,0
|
|
20241122,162500,90617063,558,558,558,558,0
|
|
20241122,162400,90617063,558,558,558,558,0
|
|
20241122,162300,90617063,558,558,558,558,0
|
|
20241122,162200,90617063,558,558,558,558,0
|
|
20241122,162100,90617063,558,558,558,558,0
|
|
20241122,162000,90617063,558,558,558,558,0
|
|
20241122,161900,90617063,558,558,558,558,0
|
|
20241122,161800,90617063,558,558,558,558,0
|
|
20241122,161700,90617063,558,558,558,558,0
|
|
20241122,161600,90617063,558,558,558,558,0
|
|
20241122,161500,90617063,558,558,558,558,0
|
|
20241122,161400,90617063,558,558,558,558,0
|
|
20241122,161300,90617063,558,558,558,558,0
|
|
20241122,161200,90617063,558,558,558,558,0
|
|
20241122,161100,90617063,558,558,558,558,0
|
|
20241122,161000,90617063,558,558,558,558,0
|
|
20241122,160900,90617063,558,558,558,558,0
|
|
20241122,160800,90617063,558,558,558,558,0
|
|
20241122,160700,90617063,558,558,558,558,0
|
|
20241122,160600,90617063,558,558,558,558,3352
|
|
20241122,160500,90617063,558,558,558,558,0
|
|
20241122,160400,90617063,558,558,558,558,0
|
|
20241122,160300,90617063,558,558,558,558,0
|
|
20241122,160200,90617063,558,558,558,558,0
|
|
20241122,160100,90617063,558,558,558,558,0
|
|
20241122,160000,90617063,558,558,558,558,0
|
|
20241122,155900,90617063,558,558,558,558,0
|
|
20241122,155800,90617063,558,558,558,558,0
|
|
20241122,155700,90617063,558,558,558,558,0
|
|
20241122,155600,90617063,558,558,558,558,0
|
|
20241122,155500,90617063,558,558,558,558,0
|
|
20241122,155400,90617063,558,558,558,558,0
|
|
20241122,155300,90617063,558,558,558,558,0
|
|
20241122,155200,90617063,558,558,558,558,0
|
|
20241122,155100,90617063,558,558,558,558,0
|
|
20241122,155000,90617063,558,558,558,558,0
|
|
20241122,154900,90617063,558,558,558,558,0
|
|
20241122,154800,90617063,558,558,558,558,0
|
|
20241122,154700,90617063,558,558,558,558,0
|
|
20241122,154600,90617063,558,558,558,558,0
|
|
20241122,154500,90617063,558,558,558,558,0
|
|
20241122,154400,90617063,558,558,558,558,0
|
|
20241122,154300,90617063,558,558,558,558,0
|
|
20241122,154200,90617063,558,558,558,558,0
|
|
20241122,154100,90617063,558,558,558,558,0
|
|
20241122,154000,90617063,558,558,558,558,0
|
|
20241122,153900,90617063,558,558,558,558,0
|
|
20241122,153800,90617063,558,558,558,558,0
|
|
20241122,153700,90617063,558,558,558,558,0
|
|
20241122,153600,90617063,558,558,558,558,3352
|
|
20241122,153500,90617063,558,558,558,558,0
|
|
20241122,153400,90617063,558,558,558,558,0
|
|
20241122,153300,90617063,558,558,558,558,0
|
|
20241122,153200,90617063,558,558,558,558,0
|
|
20241122,153100,90617063,558,558,558,558,0
|
|
20241122,153000,90617063,558,558,558,558,3352
|
|
20241122,152900,88746647,558,558,558,558,0
|
|
20241122,152800,88746647,558,558,558,558,0
|
|
20241122,152700,88746647,558,558,558,558,0
|
|
20241122,152600,88746647,558,558,558,558,0
|
|
20241122,152500,88746647,558,558,558,558,0
|
|
20241122,152400,88746647,558,558,558,558,0
|
|
20241122,152300,88746647,558,558,558,558,0
|
|
20241122,152200,88746647,558,558,558,558,0
|
|
20241122,152100,88746647,558,558,558,558,0
|
|
20241122,152000,88746647,558,558,558,558,0
|
|
20241122,151900,88746647,558,558,558,558,5
|
|
20241122,151800,88743857,558,558,558,558,2
|
|
20241122,151700,88742741,558,558,558,558,97
|
|
20241122,151600,88688615,558,558,558,558,1
|
|
20241122,151500,88688057,558,558,558,558,1
|
|
20241122,151400,88687499,558,558,558,558,0
|
|
20241122,151300,88687499,558,558,558,558,3
|
|
20241122,151200,88685825,558,558,558,558,0
|
|
20241122,151100,88685825,558,558,558,558,114
|
|
20241122,151000,88622213,558,558,558,558,41
|
|
20241122,150900,88599335,558,558,558,558,0
|
|
20241122,150800,88599335,558,558,558,558,130
|
|
20241122,150700,88526795,558,558,558,558,0
|
|
20241122,150600,88526795,558,558,558,558,0
|
|
20241122,150500,88526795,558,556,558,556,11
|
|
20241122,150400,88520677,558,558,558,558,0
|
|
20241122,150300,88520677,558,558,558,558,398
|
|
20241122,150200,88298593,559,559,559,559,1
|
|
20241122,150100,88298034,558,557,558,557,5602
|
|
20241122,150000,85172119,557,558,558,557,135
|
|
20241122,145900,85096922,558,558,558,558,0
|
|
20241122,145800,85096922,558,558,558,558,0
|
|
20241122,145700,85096922,558,557,558,556,57
|
|
20241122,145600,85065226,558,558,558,558,1
|
|
20241122,145500,85064668,557,557,557,557,20
|
|
20241122,145400,85053528,558,558,558,558,0
|
|
20241122,145300,85053528,558,558,558,558,0
|
|
20241122,145200,85053528,558,558,558,558,0
|
|
20241122,145100,85053528,558,558,558,558,1
|
|
20241122,145000,85052970,560,560,560,560,0
|
|
20241122,144900,85052970,560,560,560,560,2
|
|
20241122,144800,85051850,560,560,560,560,0
|
|
20241122,144700,85051850,560,560,560,560,0
|
|
20241122,144600,85051850,560,560,560,560,50
|
|
20241122,144500,85023850,560,560,560,560,50
|
|
20241122,144400,84995850,560,559,560,559,139
|
|
20241122,144300,84918011,560,560,560,560,0
|
|
20241122,144200,84918011,560,559,560,556,601
|
|
20241122,144100,84583815,560,560,560,560,0
|
|
20241122,144000,84583815,560,560,560,560,0
|
|
20241122,143900,84583815,560,560,560,560,25
|
|
20241122,143800,84569815,560,560,560,560,0
|
|
20241122,143700,84569815,560,559,560,559,2
|
|
20241122,143600,84568696,560,559,560,559,8
|
|
20241122,143500,84564219,557,557,557,557,1
|
|
20241122,143400,84563662,556,556,556,556,1
|
|
20241122,143300,84563106,555,557,557,555,6032
|
|
20241122,143200,81208565,559,559,559,559,0
|
|
20241122,143100,81208565,559,559,559,559,1
|
|
20241122,143000,81208006,557,557,557,557,0
|
|
20241122,142900,81208006,557,558,558,557,2527
|
|
20241122,142800,79800442,559,559,559,559,0
|
|
20241122,142700,79800442,559,559,559,559,30
|
|
20241122,142600,79783672,559,559,559,559,320
|
|
20241122,142500,79604792,559,559,559,559,5
|
|
20241122,142400,79601997,560,560,560,560,2
|
|
20241122,142300,79600877,560,560,560,560,0
|
|
20241122,142200,79600877,560,560,560,560,10
|
|
20241122,142100,79595277,560,559,560,559,13
|
|
20241122,142000,79588007,560,560,560,560,60
|
|
20241122,141900,79554407,561,561,561,561,1
|
|
20241122,141800,79553846,561,561,561,561,2
|
|
20241122,141700,79552724,561,561,561,561,0
|
|
20241122,141600,79552724,561,561,561,561,1
|
|
20241122,141500,79552163,561,561,561,561,1
|
|
20241122,141400,79551602,560,560,560,560,1612
|
|
20241122,141300,78648882,561,561,561,561,2
|
|
20241122,141200,78647760,561,561,561,561,1
|
|
20241122,141100,78647199,561,561,561,561,16
|
|
20241122,141000,78638223,561,561,561,561,1
|
|
20241122,140900,78637662,558,559,559,558,5
|
|
20241122,140800,78634871,561,561,561,561,1
|
|
20241122,140700,78634310,560,560,560,560,30
|
|
20241122,140600,78617510,562,562,562,562,0
|
|
20241122,140500,78617510,562,562,562,562,0
|
|
20241122,140400,78617510,562,562,562,562,0
|
|
20241122,140300,78617510,562,562,562,562,0
|
|
20241122,140200,78617510,562,562,562,562,0
|
|
20241122,140100,78617510,562,562,562,562,0
|
|
20241122,140000,78617510,562,562,562,562,1
|
|
20241122,135900,78616948,562,562,562,562,0
|
|
20241122,135800,78616948,562,562,562,562,0
|
|
20241122,135700,78616948,562,562,562,562,1
|
|
20241122,135600,78616386,557,562,562,557,3
|
|
20241122,135500,78614705,562,559,562,558,1999
|
|
20241122,135400,77499159,559,562,562,559,2
|
|
20241122,135300,77498038,562,562,562,562,0
|
|
20241122,135200,77498038,562,562,562,562,284
|
|
20241122,135100,77338430,562,562,562,562,0
|
|
20241122,135000,77338430,562,560,562,560,2
|
|
20241122,134900,77337308,562,562,562,562,0
|
|
20241122,134800,77337308,562,562,562,562,1
|
|
20241122,134700,77336746,562,562,562,562,1
|
|
20241122,134600,77336184,562,562,562,562,1
|
|
20241122,134500,77335622,562,562,562,562,12
|
|
20241122,134400,77328878,562,562,562,562,0
|
|
20241122,134300,77328878,562,559,562,559,123
|
|
20241122,134200,77260112,559,562,562,559,2
|
|
20241122,134100,77258991,559,559,559,559,1
|
|
20241122,134000,77258432,562,560,562,559,6
|
|
20241122,133900,77255074,562,562,562,562,0
|
|
20241122,133800,77255074,562,562,562,562,0
|
|
20241122,133700,77255074,562,562,562,562,1
|
|
20241122,133600,77254512,559,559,559,559,3
|
|
20241122,133500,77252835,562,562,562,562,0
|
|
20241122,133400,77252835,562,562,562,562,0
|
|
20241122,133300,77252835,562,562,562,562,0
|
|
20241122,133200,77252835,562,562,562,562,402
|
|
20241122,133100,77026911,559,559,559,559,0
|
|
20241122,133000,77026911,559,561,561,559,1000
|
|
20241122,132900,76467715,562,562,562,562,0
|
|
20241122,132800,76467715,562,562,562,562,0
|
|
20241122,132700,76467715,562,562,562,562,0
|
|
20241122,132600,76467715,562,562,562,562,0
|
|
20241122,132500,76467715,562,562,562,562,1
|
|
20241122,132400,76467153,562,562,562,562,1
|
|
20241122,132300,76466591,562,562,562,562,0
|
|
20241122,132200,76466591,562,562,562,562,2
|
|
20241122,132100,76465467,562,562,562,562,0
|
|
20241122,132000,76465467,562,562,562,562,0
|
|
20241122,131900,76465467,562,562,562,562,1
|
|
20241122,131800,76464905,561,561,561,561,0
|
|
20241122,131700,76464905,561,561,561,561,0
|
|
20241122,131600,76464905,561,561,561,561,0
|
|
20241122,131500,76464905,561,561,561,561,1
|
|
20241122,131400,76464344,563,563,563,563,0
|
|
20241122,131300,76464344,563,563,563,563,1
|
|
20241122,131200,76463781,563,563,563,563,0
|
|
20241122,131100,76463781,563,563,563,563,0
|
|
20241122,131000,76463781,563,563,563,563,0
|
|
20241122,130900,76463781,563,563,563,563,0
|
|
20241122,130800,76463781,563,563,563,563,0
|
|
20241122,130700,76463781,563,563,563,563,0
|
|
20241122,130600,76463781,563,563,563,561,3
|
|
20241122,130500,76462094,562,562,562,562,0
|
|
20241122,130400,76462094,562,562,562,562,10
|
|
20241122,130300,76456474,564,562,564,562,2
|
|
20241122,130200,76455348,564,564,564,564,1
|
|
20241122,130100,76454784,564,564,564,564,0
|
|
20241122,130000,76454784,564,564,564,564,1
|
|
20241122,125900,76454220,564,564,564,564,0
|
|
20241122,125800,76454220,564,564,564,564,0
|
|
20241122,125700,76454220,564,562,564,562,11
|
|
20241122,125600,76448036,564,564,564,564,1
|
|
20241122,125500,76447472,564,564,564,564,0
|
|
20241122,125400,76447472,564,562,564,562,21
|
|
20241122,125300,76435668,562,562,562,562,10
|
|
20241122,125200,76430048,565,563,565,563,11
|
|
20241122,125100,76423853,563,562,564,562,811
|
|
20241122,125000,75967760,562,562,562,562,1
|
|
20241122,124900,75967198,562,562,562,562,1
|
|
20241122,124800,75966636,562,562,562,562,1
|
|
20241122,124700,75966074,562,558,562,558,101
|
|
20241122,124600,75909712,558,562,562,558,201
|
|
20241122,124500,75797490,561,561,561,561,0
|
|
20241122,124400,75797490,561,561,561,561,20
|
|
20241122,124300,75786270,562,562,562,562,10
|
|
20241122,124200,75780650,563,563,563,563,0
|
|
20241122,124100,75780650,563,561,563,558,277
|
|
20241122,124000,75625889,563,562,563,562,9
|
|
20241122,123900,75620830,562,563,563,562,3
|
|
20241122,123800,75619143,563,563,563,563,0
|
|
20241122,123700,75619143,563,563,563,563,0
|
|
20241122,123600,75619143,563,563,563,563,0
|
|
20241122,123500,75619143,563,563,563,563,0
|
|
20241122,123400,75619143,563,563,563,563,5
|
|
20241122,123300,75616328,562,562,562,562,8
|
|
20241122,123200,75611832,563,563,563,563,0
|
|
20241122,123100,75611832,563,563,563,563,0
|
|
20241122,123000,75611832,563,563,563,563,51
|
|
20241122,122900,75583119,559,563,563,559,2
|
|
20241122,122800,75581997,563,563,563,563,1
|
|
20241122,122700,75581434,559,563,563,559,2
|
|
20241122,122600,75580312,563,563,563,563,1
|
|
20241122,122500,75579749,563,563,563,563,9
|
|
20241122,122400,75574682,563,563,563,563,3
|
|
20241122,122300,75572993,563,563,563,559,7
|
|
20241122,122200,75569060,562,562,562,562,3
|
|
20241122,122100,75567374,559,563,563,559,2
|
|
20241122,122000,75566252,560,564,564,560,11
|
|
20241122,121900,75560052,564,563,564,563,52
|
|
20241122,121800,75530774,563,559,563,559,101
|
|
20241122,121700,75473915,563,562,563,562,401
|
|
20241122,121600,75248352,562,562,562,562,356
|
|
20241122,121500,75048280,562,562,562,562,0
|
|
20241122,121400,75048280,562,562,562,562,1
|
|
20241122,121300,75047718,562,562,562,562,0
|
|
20241122,121200,75047718,562,562,562,562,0
|
|
20241122,121100,75047718,562,562,562,562,0
|
|
20241122,121000,75047718,562,559,562,559,2001
|
|
20241122,120900,73929156,559,559,559,559,0
|
|
20241122,120800,73929156,559,559,559,559,50
|
|
20241122,120700,73901206,559,559,559,559,0
|
|
20241122,120600,73901206,559,559,559,559,0
|
|
20241122,120500,73901206,559,559,559,559,0
|
|
20241122,120400,73901206,559,559,559,559,0
|
|
20241122,120300,73901206,559,559,559,559,0
|
|
20241122,120200,73901206,559,559,559,559,0
|
|
20241122,120100,73901206,559,559,559,559,1
|
|
20241122,120000,73900647,560,560,560,560,1
|
|
20241122,115900,73900087,560,560,560,560,1
|
|
20241122,115800,73899527,562,562,562,562,10
|
|
20241122,115700,73893907,562,562,562,562,1
|
|
20241122,115600,73893345,558,560,560,558,149
|
|
20241122,115500,73809929,563,563,563,563,0
|
|
20241122,115400,73809929,563,563,563,563,0
|
|
20241122,115300,73809929,563,563,563,563,0
|
|
20241122,115200,73809929,563,563,563,563,1
|
|
20241122,115100,73809366,560,561,561,560,2611
|
|
20241122,115000,72347205,563,563,563,563,0
|
|
20241122,114900,72347205,563,563,563,563,0
|
|
20241122,114800,72347205,563,563,563,563,8
|
|
20241122,114700,72342701,563,563,563,563,0
|
|
20241122,114600,72342701,563,563,563,563,0
|
|
20241122,114500,72342701,563,563,563,563,0
|
|
20241122,114400,72342701,563,563,563,563,0
|
|
20241122,114300,72342701,563,560,563,560,2001
|
|
20241122,114200,71222138,560,560,560,560,1
|
|
20241122,114100,71221578,560,560,560,560,1
|
|
20241122,114000,71221018,558,558,558,558,10
|
|
20241122,113900,71215438,560,560,560,560,0
|
|
20241122,113800,71215438,560,560,560,560,1
|
|
20241122,113700,71214878,560,560,560,560,0
|
|
20241122,113600,71214878,560,560,560,560,100
|
|
20241122,113500,71158878,560,560,560,560,0
|
|
20241122,113400,71158878,560,560,560,559,1204
|
|
20241122,113300,70484798,563,563,563,563,0
|
|
20241122,113200,70484798,563,563,563,563,0
|
|
20241122,113100,70484798,563,563,563,563,1
|
|
20241122,113000,70484235,561,561,561,561,1
|
|
20241122,112900,70483674,561,561,561,561,0
|
|
20241122,112800,70483674,561,561,561,561,0
|
|
20241122,112700,70483674,561,561,561,561,0
|
|
20241122,112600,70483674,561,561,561,561,1
|
|
20241122,112500,70483113,560,560,560,560,0
|
|
20241122,112400,70483113,560,561,561,560,300
|
|
20241122,112300,70315112,560,560,561,560,1787
|
|
20241122,112200,69314391,560,560,560,560,100
|
|
20241122,112100,69258391,560,560,560,560,0
|
|
20241122,112000,69258391,560,560,560,560,0
|
|
20241122,111900,69258391,560,560,560,560,10
|
|
20241122,111800,69252791,560,560,560,560,1
|
|
20241122,111700,69252231,562,560,562,560,1001
|
|
20241122,111600,68691669,563,563,563,563,0
|
|
20241122,111500,68691669,563,563,563,563,0
|
|
20241122,111400,68691669,563,560,563,560,201
|
|
20241122,111300,68579106,563,563,563,563,0
|
|
20241122,111200,68579106,563,563,563,563,1
|
|
20241122,111100,68578543,560,560,560,560,288
|
|
20241122,111000,68417263,563,563,563,563,1
|
|
20241122,110900,68416700,560,560,560,560,0
|
|
20241122,110800,68416700,560,560,560,560,0
|
|
20241122,110700,68416700,560,560,560,560,0
|
|
20241122,110600,68416700,560,561,561,560,941
|
|
20241122,110500,67889699,562,562,562,562,0
|
|
20241122,110400,67889699,562,562,562,562,0
|
|
20241122,110300,67889699,562,562,562,562,1
|
|
20241122,110200,67889137,563,563,563,563,0
|
|
20241122,110100,67889137,563,563,563,563,2000
|
|
20241122,110000,66763137,563,563,563,563,1
|
|
20241122,105900,66762574,563,563,563,563,0
|
|
20241122,105800,66762574,563,563,563,563,0
|
|
20241122,105700,66762574,563,563,563,563,0
|
|
20241122,105600,66762574,563,563,563,563,0
|
|
20241122,105500,66762574,563,563,563,563,1
|
|
20241122,105400,66762011,563,563,563,563,0
|
|
20241122,105300,66762011,563,563,563,563,0
|
|
20241122,105200,66762011,563,563,563,563,0
|
|
20241122,105100,66762011,563,563,563,563,0
|
|
20241122,105000,66762011,563,563,563,563,1
|
|
20241122,104900,66761448,562,562,562,562,0
|
|
20241122,104800,66761448,562,562,562,562,109
|
|
20241122,104700,66700190,563,563,563,563,0
|
|
20241122,104600,66700190,563,563,563,563,35
|
|
20241122,104500,66680485,562,563,563,562,9
|
|
20241122,104400,66675420,563,563,563,563,8
|
|
20241122,104300,66670916,564,564,564,564,1
|
|
20241122,104200,66670352,562,562,563,562,20
|
|
20241122,104100,66659107,562,563,563,562,10
|
|
20241122,104000,66653482,564,564,564,564,1
|
|
20241122,103900,66652918,562,564,565,562,357
|
|
20241122,103800,66451571,565,565,565,565,0
|
|
20241122,103700,66451571,565,565,565,565,0
|
|
20241122,103600,66451571,565,565,565,565,0
|
|
20241122,103500,66451571,565,565,565,565,0
|
|
20241122,103400,66451571,565,565,565,565,1
|
|
20241122,103300,66451006,564,564,565,564,15008
|
|
20241122,103200,57986486,564,564,564,564,0
|
|
20241122,103100,57986486,564,564,564,564,0
|
|
20241122,103000,57986486,564,564,564,564,1
|
|
20241122,102900,57985922,564,564,564,564,0
|
|
20241122,102800,57985922,564,564,564,564,1
|
|
20241122,102700,57985358,565,565,565,565,0
|
|
20241122,102600,57985358,565,565,565,565,0
|
|
20241122,102500,57985358,565,565,565,565,0
|
|
20241122,102400,57985358,565,565,565,565,0
|
|
20241122,102300,57985358,565,565,565,565,0
|
|
20241122,102200,57985358,565,565,565,565,0
|
|
20241122,102100,57985358,565,565,565,565,20
|
|
20241122,102000,57974058,565,560,565,560,2003
|
|
20241122,101900,56844369,564,562,564,562,3000
|
|
20241122,101800,55158089,564,564,564,564,0
|
|
20241122,101700,55158089,564,564,564,564,0
|
|
20241122,101600,55158089,564,564,564,564,0
|
|
20241122,101500,55158089,564,564,564,564,0
|
|
20241122,101400,55158089,564,564,564,564,0
|
|
20241122,101300,55158089,564,564,564,564,0
|
|
20241122,101200,55158089,564,564,564,564,1
|
|
20241122,101100,55157525,560,564,564,560,17748
|
|
20241122,101000,45210795,566,566,566,566,1
|
|
20241122,100900,45210229,565,566,566,565,1771
|
|
20241122,100800,44209613,566,566,566,566,3
|
|
20241122,100700,44207915,566,566,566,566,127
|
|
20241122,100600,44136033,566,566,566,564,536
|
|
20241122,100500,43833725,566,565,566,565,108
|
|
20241122,100400,43772702,565,565,565,565,1
|
|
20241122,100300,43772137,563,563,563,563,1
|
|
20241122,100200,43771574,564,564,564,564,10
|
|
20241122,100100,43765934,564,564,564,564,0
|
|
20241122,100000,43765934,564,564,564,564,1
|
|
20241122,095900,43765370,564,564,564,564,1
|
|
20241122,095800,43764806,563,563,563,563,1
|
|
20241122,095700,43764243,566,566,566,566,0
|
|
20241122,095600,43764243,566,566,566,566,0
|
|
20241122,095500,43764243,566,566,566,566,0
|
|
20241122,095400,43764243,566,566,566,566,0
|
|
20241122,095300,43764243,566,566,566,566,0
|
|
20241122,095200,43764243,566,566,566,566,0
|
|
20241122,095100,43764243,566,566,566,566,1
|
|
20241122,095000,43763677,563,565,565,563,157
|
|
20241122,094900,43675238,566,566,566,566,1
|
|
20241122,094800,43674672,566,566,566,566,7
|
|
20241122,094700,43670710,566,566,566,564,2047
|
|
20241122,094600,42516194,565,564,565,564,2962
|
|
20241122,094500,40845621,563,563,564,562,202
|
|
20241122,094400,40731974,564,568,568,564,3529
|
|
20241122,094300,38738106,568,567,568,567,3
|
|
20241122,094200,38736403,565,566,566,565,2068
|
|
20241122,094100,37567971,569,569,569,569,2
|
|
20241122,094000,37566833,568,569,569,568,5016
|
|
20241122,093900,34717729,568,568,568,568,5002
|
|
20241122,093800,31876593,568,567,568,567,34
|
|
20241122,093700,31857314,568,568,568,568,0
|
|
20241122,093600,31857314,568,568,568,568,0
|
|
20241122,093500,31857314,568,568,568,568,1
|
|
20241122,093400,31856746,568,568,568,568,0
|
|
20241122,093300,31856746,568,568,568,568,11
|
|
20241122,093200,31850498,568,567,568,567,24
|
|
20241122,093100,31836867,568,568,568,568,1
|
|
20241122,093000,31836299,568,568,568,567,5
|
|
20241122,092900,31833460,568,568,568,568,10
|
|
20241122,092800,31827780,568,568,568,568,1
|
|
20241122,092700,31827212,569,569,569,569,2
|
|
20241122,092600,31826074,570,566,570,566,1822
|
|
20241122,092500,30789550,568,567,568,564,504
|
|
20241122,092400,30503806,567,567,567,567,101
|
|
20241122,092300,30446539,567,567,567,567,1
|
|
20241122,092200,30445972,567,566,567,566,22
|
|
20241122,092100,30433519,567,567,567,567,403
|
|
20241122,092000,30205018,567,566,569,563,10151
|
|
20241122,091900,24441202,567,567,567,565,2001
|
|
20241122,091800,23308571,568,564,568,564,7821
|
|
20241122,091700,18880610,564,564,564,564,1000
|
|
20241122,091600,18316610,564,564,564,564,0
|
|
20241122,091500,18316610,564,560,564,560,9935
|
|
20241122,091400,12753006,560,564,564,560,201
|
|
20241122,091300,12640442,559,564,564,559,2
|
|
20241122,091200,12639319,558,564,564,558,20
|
|
20241122,091100,12628147,564,564,564,564,31
|
|
20241122,091000,12610663,564,564,564,564,1
|
|
20241122,090900,12610099,560,560,564,560,3101
|
|
20241122,090800,10873535,565,565,565,565,0
|
|
20241122,090700,10873535,565,565,566,564,6574
|
|
20241122,090600,7159333,565,565,565,565,0
|
|
20241122,090500,7159333,565,565,565,565,0
|
|
20241122,090400,7159333,565,565,565,565,1050
|
|
20241122,090300,6566083,565,565,565,565,0
|
|
20241122,090200,6566083,565,561,565,561,9000
|
|
20241122,090100,1496221,550,556,565,550,2663
|
|
20241122,090000,16124,556,556,556,556,29
|