673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,201000,29043797,658,658,658,658,5099
|
|
20241118,200900,29043797,658,658,658,658,0
|
|
20241118,200800,29043797,658,658,658,658,0
|
|
20241118,200700,29043797,658,658,658,658,0
|
|
20241118,200600,29043797,658,658,658,658,0
|
|
20241118,200500,29043797,658,658,658,658,0
|
|
20241118,200400,29043797,658,658,658,658,0
|
|
20241118,200300,29043797,658,658,658,658,0
|
|
20241118,200200,29043797,658,658,658,658,0
|
|
20241118,200100,29043797,658,658,658,658,0
|
|
20241118,200000,29043797,658,658,658,658,0
|
|
20241118,195900,29043797,658,658,658,658,0
|
|
20241118,195800,29043797,658,658,658,658,0
|
|
20241118,195700,29043797,658,658,658,658,0
|
|
20241118,195600,29043797,658,658,658,658,0
|
|
20241118,195500,29043797,658,658,658,658,0
|
|
20241118,195400,29043797,658,658,658,658,0
|
|
20241118,195300,29043797,658,658,658,658,0
|
|
20241118,195200,29043797,658,658,658,658,0
|
|
20241118,195100,29043797,658,658,658,658,0
|
|
20241118,195000,29043797,658,658,658,658,0
|
|
20241118,194900,29043797,658,658,658,658,0
|
|
20241118,194800,29043797,658,658,658,658,0
|
|
20241118,194700,29043797,658,658,658,658,0
|
|
20241118,194600,29043797,658,658,658,658,0
|
|
20241118,194500,29043797,658,658,658,658,0
|
|
20241118,194400,29043797,658,658,658,658,0
|
|
20241118,194300,29043797,658,658,658,658,0
|
|
20241118,194200,29043797,658,658,658,658,0
|
|
20241118,194100,29043797,658,658,658,658,0
|
|
20241118,194000,29043797,658,658,658,658,5099
|
|
20241118,193900,29043797,658,658,658,658,0
|
|
20241118,193800,29043797,658,658,658,658,0
|
|
20241118,193700,29043797,658,658,658,658,0
|
|
20241118,193600,29043797,658,658,658,658,0
|
|
20241118,193500,29043797,658,658,658,658,0
|
|
20241118,193400,29043797,658,658,658,658,0
|
|
20241118,193300,29043797,658,658,658,658,0
|
|
20241118,193200,29043797,658,658,658,658,0
|
|
20241118,193100,29043797,658,658,658,658,0
|
|
20241118,193000,29043797,658,658,658,658,0
|
|
20241118,192900,29043797,658,658,658,658,0
|
|
20241118,192800,29043797,658,658,658,658,0
|
|
20241118,192700,29043797,658,658,658,658,0
|
|
20241118,192600,29043797,658,658,658,658,0
|
|
20241118,192500,29043797,658,658,658,658,0
|
|
20241118,192400,29043797,658,658,658,658,0
|
|
20241118,192300,29043797,658,658,658,658,0
|
|
20241118,192200,29043797,658,658,658,658,0
|
|
20241118,192100,29043797,658,658,658,658,0
|
|
20241118,192000,29043797,658,658,658,658,0
|
|
20241118,191900,29043797,658,658,658,658,0
|
|
20241118,191800,29043797,658,658,658,658,0
|
|
20241118,191700,29043797,658,658,658,658,0
|
|
20241118,191600,29043797,658,658,658,658,0
|
|
20241118,191500,29043797,658,658,658,658,0
|
|
20241118,191400,29043797,658,658,658,658,0
|
|
20241118,191300,29043797,658,658,658,658,0
|
|
20241118,191200,29043797,658,658,658,658,0
|
|
20241118,191100,29043797,658,658,658,658,0
|
|
20241118,191000,29043797,658,658,658,658,5099
|
|
20241118,190900,29043797,658,658,658,658,0
|
|
20241118,190800,29043797,658,658,658,658,0
|
|
20241118,190700,29043797,658,658,658,658,0
|
|
20241118,190600,29043797,658,658,658,658,0
|
|
20241118,190500,29043797,658,658,658,658,0
|
|
20241118,190400,29043797,658,658,658,658,0
|
|
20241118,190300,29043797,658,658,658,658,0
|
|
20241118,190200,29043797,658,658,658,658,0
|
|
20241118,190100,29043797,658,658,658,658,0
|
|
20241118,190000,29043797,658,658,658,658,0
|
|
20241118,185900,29043797,658,658,658,658,0
|
|
20241118,185800,29043797,658,658,658,658,0
|
|
20241118,185700,29043797,658,658,658,658,0
|
|
20241118,185600,29043797,658,658,658,658,0
|
|
20241118,185500,29043797,658,658,658,658,0
|
|
20241118,185400,29043797,658,658,658,658,0
|
|
20241118,185300,29043797,658,658,658,658,0
|
|
20241118,185200,29043797,658,658,658,658,0
|
|
20241118,185100,29043797,658,658,658,658,0
|
|
20241118,185000,29043797,658,658,658,658,0
|
|
20241118,184900,29043797,658,658,658,658,0
|
|
20241118,184800,29043797,658,658,658,658,0
|
|
20241118,184700,29043797,658,658,658,658,0
|
|
20241118,184600,29043797,658,658,658,658,0
|
|
20241118,184500,29043797,658,658,658,658,0
|
|
20241118,184400,29043797,658,658,658,658,0
|
|
20241118,184300,29043797,658,658,658,658,0
|
|
20241118,184200,29043797,658,658,658,658,0
|
|
20241118,184100,29043797,658,658,658,658,0
|
|
20241118,184000,29043797,658,658,658,658,5099
|
|
20241118,183900,29043797,658,658,658,658,0
|
|
20241118,183800,29043797,658,658,658,658,0
|
|
20241118,183700,29043797,658,658,658,658,0
|
|
20241118,183600,29043797,658,658,658,658,0
|
|
20241118,183500,29043797,658,658,658,658,0
|
|
20241118,183400,29043797,658,658,658,658,0
|
|
20241118,183300,29043797,658,658,658,658,0
|
|
20241118,183200,29043797,658,658,658,658,0
|
|
20241118,183100,29043797,658,658,658,658,0
|
|
20241118,183000,29043797,658,658,658,658,0
|
|
20241118,182900,29043797,658,658,658,658,0
|
|
20241118,182800,29043797,658,658,658,658,0
|
|
20241118,182700,29043797,658,658,658,658,0
|
|
20241118,182600,29043797,658,658,658,658,0
|
|
20241118,182500,29043797,658,658,658,658,0
|
|
20241118,182400,29043797,658,658,658,658,0
|
|
20241118,182300,29043797,658,658,658,658,0
|
|
20241118,182200,29043797,658,658,658,658,0
|
|
20241118,182100,29043797,658,658,658,658,0
|
|
20241118,182000,29043797,658,658,658,658,0
|
|
20241118,181900,29043797,658,658,658,658,0
|
|
20241118,181800,29043797,658,658,658,658,0
|
|
20241118,181700,29043797,658,658,658,658,0
|
|
20241118,181600,29043797,658,658,658,658,0
|
|
20241118,181500,29043797,658,658,658,658,0
|
|
20241118,181400,29043797,658,658,658,658,0
|
|
20241118,181300,29043797,658,658,658,658,0
|
|
20241118,181200,29043797,658,658,658,658,0
|
|
20241118,181100,29043797,658,658,658,658,0
|
|
20241118,181000,29043797,658,658,658,658,5099
|
|
20241118,180900,29043797,658,658,658,658,0
|
|
20241118,180800,29043797,658,658,658,658,0
|
|
20241118,180700,29043797,658,658,658,658,0
|
|
20241118,180600,29043797,658,658,658,658,0
|
|
20241118,180500,29043797,658,658,658,658,0
|
|
20241118,180400,29043797,658,658,658,658,0
|
|
20241118,180300,29043797,658,658,658,658,0
|
|
20241118,180200,29043797,658,658,658,658,0
|
|
20241118,180100,29043797,658,658,658,658,0
|
|
20241118,180000,29043797,658,658,658,658,0
|
|
20241118,175900,29043797,658,658,658,658,0
|
|
20241118,175800,29043797,658,658,658,658,0
|
|
20241118,175700,29043797,658,658,658,658,0
|
|
20241118,175600,29043797,658,658,658,658,0
|
|
20241118,175500,29043797,658,658,658,658,0
|
|
20241118,175400,29043797,658,658,658,658,0
|
|
20241118,175300,29043797,658,658,658,658,0
|
|
20241118,175200,29043797,658,658,658,658,0
|
|
20241118,175100,29043797,658,658,658,658,0
|
|
20241118,175000,29043797,658,658,658,658,0
|
|
20241118,174900,29043797,658,658,658,658,0
|
|
20241118,174800,29043797,658,658,658,658,0
|
|
20241118,174700,29043797,658,658,658,658,0
|
|
20241118,174600,29043797,658,658,658,658,0
|
|
20241118,174500,29043797,658,658,658,658,0
|
|
20241118,174400,29043797,658,658,658,658,0
|
|
20241118,174300,29043797,658,658,658,658,0
|
|
20241118,174200,29043797,658,658,658,658,0
|
|
20241118,174100,29043797,658,658,658,658,0
|
|
20241118,174000,29043797,658,658,658,658,5099
|
|
20241118,173900,29043797,658,658,658,658,0
|
|
20241118,173800,29043797,658,658,658,658,0
|
|
20241118,173700,29043797,658,658,658,658,0
|
|
20241118,173600,29043797,658,658,658,658,0
|
|
20241118,173500,29043797,658,658,658,658,0
|
|
20241118,173400,29043797,658,658,658,658,0
|
|
20241118,173300,29043797,658,658,658,658,0
|
|
20241118,173200,29043797,658,658,658,658,0
|
|
20241118,173100,29043797,658,658,658,658,0
|
|
20241118,173000,29043797,658,658,658,658,0
|
|
20241118,172900,29043797,658,658,658,658,0
|
|
20241118,172800,29043797,658,658,658,658,0
|
|
20241118,172700,29043797,658,658,658,658,0
|
|
20241118,172600,29043797,658,658,658,658,0
|
|
20241118,172500,29043797,658,658,658,658,0
|
|
20241118,172400,29043797,658,658,658,658,0
|
|
20241118,172300,29043797,658,658,658,658,0
|
|
20241118,172200,29043797,658,658,658,658,0
|
|
20241118,172100,29043797,658,658,658,658,0
|
|
20241118,172000,29043797,658,658,658,658,0
|
|
20241118,171900,29043797,658,658,658,658,0
|
|
20241118,171800,29043797,658,658,658,658,0
|
|
20241118,171700,29043797,658,658,658,658,0
|
|
20241118,171600,29043797,658,658,658,658,0
|
|
20241118,171500,29043797,658,658,658,658,0
|
|
20241118,171400,29043797,658,658,658,658,0
|
|
20241118,171300,29043797,658,658,658,658,0
|
|
20241118,171200,29043797,658,658,658,658,0
|
|
20241118,171100,29043797,658,658,658,658,0
|
|
20241118,171000,29043797,658,658,658,658,5099
|
|
20241118,170900,29043797,658,658,658,658,0
|
|
20241118,170800,29043797,658,658,658,658,0
|
|
20241118,170700,29043797,658,658,658,658,0
|
|
20241118,170600,29043797,658,658,658,658,0
|
|
20241118,170500,29043797,658,658,658,658,0
|
|
20241118,170400,29043797,658,658,658,658,0
|
|
20241118,170300,29043797,658,658,658,658,0
|
|
20241118,170200,29043797,658,658,658,658,0
|
|
20241118,170100,29043797,658,658,658,658,0
|
|
20241118,170000,29043797,658,658,658,658,0
|
|
20241118,165900,29043797,658,658,658,658,0
|
|
20241118,165800,29043797,658,658,658,658,0
|
|
20241118,165700,29043797,658,658,658,658,0
|
|
20241118,165600,29043797,658,658,658,658,0
|
|
20241118,165500,29043797,658,658,658,658,0
|
|
20241118,165400,29043797,658,658,658,658,0
|
|
20241118,165300,29043797,658,658,658,658,0
|
|
20241118,165200,29043797,658,658,658,658,0
|
|
20241118,165100,29043797,658,658,658,658,0
|
|
20241118,165000,29043797,658,658,658,658,0
|
|
20241118,164900,29043797,658,658,658,658,0
|
|
20241118,164800,29043797,658,658,658,658,0
|
|
20241118,164700,29043797,658,658,658,658,0
|
|
20241118,164600,29043797,658,658,658,658,0
|
|
20241118,164500,29043797,658,658,658,658,0
|
|
20241118,164400,29043797,658,658,658,658,0
|
|
20241118,164300,29043797,658,658,658,658,0
|
|
20241118,164200,29043797,658,658,658,658,0
|
|
20241118,164100,29043797,658,658,658,658,0
|
|
20241118,164000,29043797,658,658,658,658,5099
|
|
20241118,163900,29043797,658,658,658,658,0
|
|
20241118,163800,29043797,658,658,658,658,0
|
|
20241118,163700,29043797,658,658,658,658,0
|
|
20241118,163600,29043797,658,658,658,658,0
|
|
20241118,163500,29043797,658,658,658,658,0
|
|
20241118,163400,29043797,658,658,658,658,0
|
|
20241118,163300,29043797,658,658,658,658,0
|
|
20241118,163200,29043797,658,658,658,658,0
|
|
20241118,163100,29043797,658,658,658,658,0
|
|
20241118,163000,29043797,658,658,658,658,0
|
|
20241118,162900,29043797,658,658,658,658,0
|
|
20241118,162800,29043797,658,658,658,658,0
|
|
20241118,162700,29043797,658,658,658,658,0
|
|
20241118,162600,29043797,658,658,658,658,0
|
|
20241118,162500,29043797,658,658,658,658,0
|
|
20241118,162400,29043797,658,658,658,658,0
|
|
20241118,162300,29043797,658,658,658,658,0
|
|
20241118,162200,29043797,658,658,658,658,0
|
|
20241118,162100,29043797,658,658,658,658,0
|
|
20241118,162000,29043797,658,658,658,658,0
|
|
20241118,161900,29043797,658,658,658,658,0
|
|
20241118,161800,29043797,658,658,658,658,0
|
|
20241118,161700,29043797,658,658,658,658,0
|
|
20241118,161600,29043797,658,658,658,658,0
|
|
20241118,161500,29043797,658,658,658,658,0
|
|
20241118,161400,29043797,658,658,658,658,0
|
|
20241118,161300,29043797,658,658,658,658,0
|
|
20241118,161200,29043797,658,658,658,658,0
|
|
20241118,161100,29043797,658,658,658,658,0
|
|
20241118,161000,29043797,658,658,658,658,5099
|
|
20241118,160900,29043797,658,658,658,658,0
|
|
20241118,160800,29043797,658,658,658,658,0
|
|
20241118,160700,29043797,658,658,658,658,0
|
|
20241118,160600,29043797,658,658,658,658,0
|
|
20241118,160500,29043797,658,658,658,658,0
|
|
20241118,160400,29043797,658,658,658,658,0
|
|
20241118,160300,29043797,658,658,658,658,0
|
|
20241118,160200,29043797,658,658,658,658,0
|
|
20241118,160100,29043797,658,658,658,658,0
|
|
20241118,160000,29043797,658,658,658,658,0
|
|
20241118,155900,29043797,658,658,658,658,0
|
|
20241118,155800,29043797,658,658,658,658,0
|
|
20241118,155700,29043797,658,658,658,658,0
|
|
20241118,155600,29043797,658,658,658,658,0
|
|
20241118,155500,29043797,658,658,658,658,0
|
|
20241118,155400,29043797,658,658,658,658,0
|
|
20241118,155300,29043797,658,658,658,658,0
|
|
20241118,155200,29043797,658,658,658,658,0
|
|
20241118,155100,29043797,658,658,658,658,0
|
|
20241118,155000,29043797,658,658,658,658,0
|
|
20241118,154900,29043797,658,658,658,658,0
|
|
20241118,154800,29043797,658,658,658,658,0
|
|
20241118,154700,29043797,658,658,658,658,0
|
|
20241118,154600,29043797,658,658,658,658,0
|
|
20241118,154500,29043797,658,658,658,658,0
|
|
20241118,154400,29043797,658,658,658,658,0
|
|
20241118,154300,29043797,658,658,658,658,0
|
|
20241118,154200,29043797,658,658,658,658,0
|
|
20241118,154100,29043797,658,658,658,658,0
|
|
20241118,154000,29043797,658,658,658,658,5099
|
|
20241118,153900,29043797,658,658,658,658,0
|
|
20241118,153800,29043797,658,658,658,658,0
|
|
20241118,153700,29043797,658,658,658,658,0
|
|
20241118,153600,29043797,658,658,658,658,0
|
|
20241118,153500,29043797,658,658,658,658,0
|
|
20241118,153400,29043797,658,658,658,658,0
|
|
20241118,153300,29043797,658,658,658,658,0
|
|
20241118,153200,29043797,658,658,658,658,0
|
|
20241118,153100,29043797,658,658,658,658,0
|
|
20241118,153000,29043797,658,658,658,658,5099
|
|
20241118,152900,25688655,656,656,656,656,0
|
|
20241118,152800,25688655,656,656,656,656,0
|
|
20241118,152700,25688655,656,656,656,656,0
|
|
20241118,152600,25688655,656,656,656,656,0
|
|
20241118,152500,25688655,656,656,656,656,0
|
|
20241118,152400,25688655,656,656,656,656,0
|
|
20241118,152300,25688655,656,656,656,656,0
|
|
20241118,152200,25688655,656,656,656,656,0
|
|
20241118,152100,25688655,656,656,656,656,0
|
|
20241118,152000,25688655,656,656,656,656,0
|
|
20241118,151900,25688655,656,654,656,654,950
|
|
20241118,151800,25066979,654,654,654,654,0
|
|
20241118,151700,25066979,654,654,654,654,0
|
|
20241118,151600,25066979,654,654,654,654,0
|
|
20241118,151500,25066979,654,654,654,654,1
|
|
20241118,151400,25066325,650,650,650,650,0
|
|
20241118,151300,25066325,650,652,654,650,5201
|
|
20241118,151200,21681466,654,654,654,654,1
|
|
20241118,151100,21680812,653,653,653,653,0
|
|
20241118,151000,21680812,653,653,653,653,0
|
|
20241118,150900,21680812,653,653,653,653,0
|
|
20241118,150800,21680812,653,653,653,653,5
|
|
20241118,150700,21677547,653,653,653,653,7
|
|
20241118,150600,21672976,653,653,653,653,10
|
|
20241118,150500,21666446,653,654,654,653,10
|
|
20241118,150400,21659911,654,654,654,654,0
|
|
20241118,150300,21659911,654,654,654,654,0
|
|
20241118,150200,21659911,654,654,654,654,0
|
|
20241118,150100,21659911,654,654,654,654,3000
|
|
20241118,150000,19697911,652,652,652,652,0
|
|
20241118,145900,19697911,652,652,652,652,0
|
|
20241118,145800,19697911,652,652,652,652,0
|
|
20241118,145700,19697911,652,652,652,652,0
|
|
20241118,145600,19697911,652,652,652,652,0
|
|
20241118,145500,19697911,652,652,652,652,10
|
|
20241118,145400,19691391,654,654,654,654,0
|
|
20241118,145300,19691391,654,654,654,654,0
|
|
20241118,145200,19691391,654,654,654,654,0
|
|
20241118,145100,19691391,654,654,654,654,0
|
|
20241118,145000,19691391,654,654,654,654,0
|
|
20241118,144900,19691391,654,654,654,654,0
|
|
20241118,144800,19691391,654,654,654,654,0
|
|
20241118,144700,19691391,654,654,654,654,0
|
|
20241118,144600,19691391,654,654,654,654,0
|
|
20241118,144500,19691391,654,654,654,654,0
|
|
20241118,144400,19691391,654,654,654,654,0
|
|
20241118,144300,19691391,654,654,654,654,0
|
|
20241118,144200,19691391,654,654,654,654,0
|
|
20241118,144100,19691391,654,654,654,654,0
|
|
20241118,144000,19691391,654,654,654,654,0
|
|
20241118,143900,19691391,654,654,654,654,0
|
|
20241118,143800,19691391,654,654,654,654,0
|
|
20241118,143700,19691391,654,651,654,651,1658
|
|
20241118,143600,18612030,651,651,651,651,0
|
|
20241118,143500,18612030,651,652,652,651,1071
|
|
20241118,143400,17914425,654,654,654,654,4
|
|
20241118,143300,17911809,654,654,654,654,200
|
|
20241118,143200,17781009,654,654,654,654,0
|
|
20241118,143100,17781009,654,654,654,654,0
|
|
20241118,143000,17781009,654,654,654,654,0
|
|
20241118,142900,17781009,654,654,654,654,0
|
|
20241118,142800,17781009,654,654,654,654,0
|
|
20241118,142700,17781009,654,654,654,654,0
|
|
20241118,142600,17781009,654,654,654,654,0
|
|
20241118,142500,17781009,654,654,654,654,0
|
|
20241118,142400,17781009,654,654,654,654,0
|
|
20241118,142300,17781009,654,654,654,654,0
|
|
20241118,142200,17781009,654,654,654,654,0
|
|
20241118,142100,17781009,654,654,654,654,0
|
|
20241118,142000,17781009,654,654,654,654,0
|
|
20241118,141900,17781009,654,654,654,654,0
|
|
20241118,141800,17781009,654,654,654,654,0
|
|
20241118,141700,17781009,654,654,654,654,0
|
|
20241118,141600,17781009,654,654,654,654,0
|
|
20241118,141500,17781009,654,654,654,654,0
|
|
20241118,141400,17781009,654,654,654,654,0
|
|
20241118,141300,17781009,654,654,654,654,0
|
|
20241118,141200,17781009,654,654,654,654,0
|
|
20241118,141100,17781009,654,654,654,654,0
|
|
20241118,141000,17781009,654,654,654,654,0
|
|
20241118,140900,17781009,654,654,654,654,10
|
|
20241118,140800,17774469,654,654,654,654,11
|
|
20241118,140700,17767275,655,655,655,655,0
|
|
20241118,140600,17767275,655,655,655,655,0
|
|
20241118,140500,17767275,655,655,655,655,0
|
|
20241118,140400,17767275,655,655,655,655,0
|
|
20241118,140300,17767275,655,655,655,655,0
|
|
20241118,140200,17767275,655,655,655,655,0
|
|
20241118,140100,17767275,655,655,655,655,0
|
|
20241118,140000,17767275,655,655,655,655,0
|
|
20241118,135900,17767275,655,655,655,655,0
|
|
20241118,135800,17767275,655,655,655,655,0
|
|
20241118,135700,17767275,655,655,655,655,0
|
|
20241118,135600,17767275,655,655,655,655,0
|
|
20241118,135500,17767275,655,655,655,655,0
|
|
20241118,135400,17767275,655,655,655,655,0
|
|
20241118,135300,17767275,655,655,655,655,0
|
|
20241118,135200,17767275,655,655,655,655,0
|
|
20241118,135100,17767275,655,655,655,655,1
|
|
20241118,135000,17766620,652,655,655,652,83
|
|
20241118,134900,17712279,655,655,655,655,10
|
|
20241118,134800,17705729,653,653,653,653,0
|
|
20241118,134700,17705729,653,653,653,653,22
|
|
20241118,134600,17691363,655,655,655,655,50
|
|
20241118,134500,17658613,657,657,657,657,0
|
|
20241118,134400,17658613,657,657,657,657,0
|
|
20241118,134300,17658613,657,657,657,657,0
|
|
20241118,134200,17658613,657,657,657,657,0
|
|
20241118,134100,17658613,657,657,657,657,0
|
|
20241118,134000,17658613,657,657,657,657,1
|
|
20241118,133900,17657956,650,652,652,650,505
|
|
20241118,133800,17329442,653,653,653,653,20
|
|
20241118,133700,17316382,653,653,653,653,0
|
|
20241118,133600,17316382,653,654,654,653,54
|
|
20241118,133500,17281095,655,655,655,655,0
|
|
20241118,133400,17281095,655,655,655,655,88
|
|
20241118,133300,17223455,656,656,656,656,0
|
|
20241118,133200,17223455,656,656,656,656,0
|
|
20241118,133100,17223455,656,656,656,656,0
|
|
20241118,133000,17223455,656,656,656,656,0
|
|
20241118,132900,17223455,656,656,656,656,10
|
|
20241118,132800,17216895,656,656,656,656,0
|
|
20241118,132700,17216895,656,656,656,656,0
|
|
20241118,132600,17216895,656,656,656,656,0
|
|
20241118,132500,17216895,656,656,656,656,0
|
|
20241118,132400,17216895,656,656,656,656,0
|
|
20241118,132300,17216895,656,656,656,656,0
|
|
20241118,132200,17216895,656,656,656,656,0
|
|
20241118,132100,17216895,656,656,656,656,0
|
|
20241118,132000,17216895,656,656,656,656,0
|
|
20241118,131900,17216895,656,656,656,656,5
|
|
20241118,131800,17213615,656,656,656,656,0
|
|
20241118,131700,17213615,656,656,656,656,0
|
|
20241118,131600,17213615,656,655,656,655,22
|
|
20241118,131500,17199193,657,657,657,657,0
|
|
20241118,131400,17199193,657,657,657,657,0
|
|
20241118,131300,17199193,657,657,657,657,0
|
|
20241118,131200,17199193,657,657,657,657,0
|
|
20241118,131100,17199193,657,657,657,657,0
|
|
20241118,131000,17199193,657,657,657,657,0
|
|
20241118,130900,17199193,657,657,657,657,0
|
|
20241118,130800,17199193,657,657,657,657,0
|
|
20241118,130700,17199193,657,657,657,657,0
|
|
20241118,130600,17199193,657,657,657,657,0
|
|
20241118,130500,17199193,657,652,657,650,2240
|
|
20241118,130400,15735128,656,656,656,656,0
|
|
20241118,130300,15735128,656,656,656,656,3
|
|
20241118,130200,15733160,657,657,657,657,0
|
|
20241118,130100,15733160,657,657,657,657,0
|
|
20241118,130000,15733160,657,657,657,657,0
|
|
20241118,125900,15733160,657,657,657,657,0
|
|
20241118,125800,15733160,657,657,657,657,0
|
|
20241118,125700,15733160,657,657,657,657,0
|
|
20241118,125600,15733160,657,657,657,657,0
|
|
20241118,125500,15733160,657,657,657,657,0
|
|
20241118,125400,15733160,657,657,657,657,0
|
|
20241118,125300,15733160,657,657,657,657,0
|
|
20241118,125200,15733160,657,657,657,657,180
|
|
20241118,125100,15614900,657,657,657,657,1
|
|
20241118,125000,15614243,652,652,652,652,0
|
|
20241118,124900,15614243,652,652,652,652,0
|
|
20241118,124800,15614243,652,652,652,652,0
|
|
20241118,124700,15614243,652,652,652,652,0
|
|
20241118,124600,15614243,652,652,652,652,0
|
|
20241118,124500,15614243,652,652,652,652,0
|
|
20241118,124400,15614243,652,652,652,652,0
|
|
20241118,124300,15614243,652,652,652,652,235
|
|
20241118,124200,15461023,653,653,653,653,2339
|
|
20241118,124100,13933656,654,654,654,654,1057
|
|
20241118,124000,13242378,654,654,654,654,0
|
|
20241118,123900,13242378,654,654,654,654,0
|
|
20241118,123800,13242378,654,654,654,654,0
|
|
20241118,123700,13242378,654,654,654,654,0
|
|
20241118,123600,13242378,654,654,654,654,0
|
|
20241118,123500,13242378,654,654,654,654,0
|
|
20241118,123400,13242378,654,654,654,654,0
|
|
20241118,123300,13242378,654,655,655,654,479
|
|
20241118,123200,12928773,658,658,658,658,0
|
|
20241118,123100,12928773,658,658,658,658,0
|
|
20241118,123000,12928773,658,658,658,658,0
|
|
20241118,122900,12928773,658,658,658,658,0
|
|
20241118,122800,12928773,658,658,658,658,0
|
|
20241118,122700,12928773,658,658,658,658,10
|
|
20241118,122600,12922193,656,656,656,656,0
|
|
20241118,122500,12922193,656,656,656,656,0
|
|
20241118,122400,12922193,656,656,656,656,285
|
|
20241118,122300,12735233,657,657,657,657,0
|
|
20241118,122200,12735233,657,657,657,657,1357
|
|
20241118,122100,11843684,657,657,657,657,0
|
|
20241118,122000,11843684,657,657,657,657,0
|
|
20241118,121900,11843684,657,657,657,657,0
|
|
20241118,121800,11843684,657,657,657,657,0
|
|
20241118,121700,11843684,657,657,657,657,0
|
|
20241118,121600,11843684,657,657,657,657,0
|
|
20241118,121500,11843684,657,657,657,657,0
|
|
20241118,121400,11843684,657,657,657,657,0
|
|
20241118,121300,11843684,657,657,657,657,0
|
|
20241118,121200,11843684,657,657,657,657,0
|
|
20241118,121100,11843684,657,657,657,657,0
|
|
20241118,121000,11843684,657,657,657,657,0
|
|
20241118,120900,11843684,657,658,658,657,669
|
|
20241118,120800,11403592,658,658,658,658,0
|
|
20241118,120700,11403592,658,658,658,658,441
|
|
20241118,120600,11113414,658,658,658,658,0
|
|
20241118,120500,11113414,658,658,658,658,0
|
|
20241118,120400,11113414,658,658,658,658,0
|
|
20241118,120300,11113414,658,658,658,658,0
|
|
20241118,120200,11113414,658,658,658,658,100
|
|
20241118,120100,11047614,660,660,660,660,0
|
|
20241118,120000,11047614,660,660,660,660,0
|
|
20241118,115900,11047614,660,660,660,660,0
|
|
20241118,115800,11047614,660,660,660,660,0
|
|
20241118,115700,11047614,660,660,660,660,0
|
|
20241118,115600,11047614,660,660,660,660,0
|
|
20241118,115500,11047614,660,660,660,660,0
|
|
20241118,115400,11047614,660,660,660,660,0
|
|
20241118,115300,11047614,660,660,660,660,0
|
|
20241118,115200,11047614,660,660,660,660,0
|
|
20241118,115100,11047614,660,660,660,660,0
|
|
20241118,115000,11047614,660,660,660,660,0
|
|
20241118,114900,11047614,660,660,660,660,0
|
|
20241118,114800,11047614,660,660,660,660,0
|
|
20241118,114700,11047614,660,660,660,660,0
|
|
20241118,114600,11047614,660,660,660,660,0
|
|
20241118,114500,11047614,660,660,660,660,1
|
|
20241118,114400,11046954,660,660,660,660,0
|
|
20241118,114300,11046954,660,660,660,660,1
|
|
20241118,114200,11046294,660,660,660,660,0
|
|
20241118,114100,11046294,660,660,660,660,0
|
|
20241118,114000,11046294,660,660,660,660,1
|
|
20241118,113900,11045634,660,660,660,660,1364
|
|
20241118,113800,10145394,661,661,661,661,0
|
|
20241118,113700,10145394,661,661,661,661,0
|
|
20241118,113600,10145394,661,661,661,661,0
|
|
20241118,113500,10145394,661,661,661,661,0
|
|
20241118,113400,10145394,661,661,661,661,0
|
|
20241118,113300,10145394,661,661,661,661,0
|
|
20241118,113200,10145394,661,661,661,661,0
|
|
20241118,113100,10145394,661,661,661,661,0
|
|
20241118,113000,10145394,661,661,661,661,0
|
|
20241118,112900,10145394,661,661,661,661,0
|
|
20241118,112800,10145394,661,661,661,661,0
|
|
20241118,112700,10145394,661,661,661,661,0
|
|
20241118,112600,10145394,661,661,661,661,0
|
|
20241118,112500,10145394,661,661,661,661,0
|
|
20241118,112400,10145394,661,661,661,661,0
|
|
20241118,112300,10145394,661,661,661,661,0
|
|
20241118,112200,10145394,661,661,661,661,0
|
|
20241118,112100,10145394,661,661,661,661,0
|
|
20241118,112000,10145394,661,661,661,661,0
|
|
20241118,111900,10145394,661,661,661,661,1
|
|
20241118,111800,10144733,660,660,660,660,0
|
|
20241118,111700,10144733,660,660,660,660,200
|
|
20241118,111600,10012733,660,660,660,660,300
|
|
20241118,111500,9814733,661,661,661,661,0
|
|
20241118,111400,9814733,661,661,661,661,0
|
|
20241118,111300,9814733,661,661,661,661,1
|
|
20241118,111200,9814072,657,658,658,657,611
|
|
20241118,111100,9412636,661,661,661,661,0
|
|
20241118,111000,9412636,661,661,661,661,0
|
|
20241118,110900,9412636,661,661,661,661,0
|
|
20241118,110800,9412636,661,661,661,661,0
|
|
20241118,110700,9412636,661,661,661,661,0
|
|
20241118,110600,9412636,661,661,661,661,30
|
|
20241118,110500,9392806,661,661,661,661,0
|
|
20241118,110400,9392806,661,661,661,661,10
|
|
20241118,110300,9386196,662,662,662,662,0
|
|
20241118,110200,9386196,662,662,662,662,0
|
|
20241118,110100,9386196,662,662,662,662,0
|
|
20241118,110000,9386196,662,662,662,662,0
|
|
20241118,105900,9386196,662,662,662,662,0
|
|
20241118,105800,9386196,662,662,662,662,0
|
|
20241118,105700,9386196,662,662,662,662,0
|
|
20241118,105600,9386196,662,662,662,662,0
|
|
20241118,105500,9386196,662,662,662,662,0
|
|
20241118,105400,9386196,662,662,662,662,0
|
|
20241118,105300,9386196,662,662,662,662,0
|
|
20241118,105200,9386196,662,662,662,662,0
|
|
20241118,105100,9386196,662,662,662,662,1
|
|
20241118,105000,9385534,662,662,662,662,0
|
|
20241118,104900,9385534,662,662,662,662,0
|
|
20241118,104800,9385534,662,662,662,662,0
|
|
20241118,104700,9385534,662,662,662,662,0
|
|
20241118,104600,9385534,662,662,662,662,0
|
|
20241118,104500,9385534,662,662,662,662,15
|
|
20241118,104400,9375604,664,664,664,664,0
|
|
20241118,104300,9375604,664,664,664,664,0
|
|
20241118,104200,9375604,664,664,664,664,0
|
|
20241118,104100,9375604,664,664,664,664,0
|
|
20241118,104000,9375604,664,664,664,664,0
|
|
20241118,103900,9375604,664,664,664,664,0
|
|
20241118,103800,9375604,664,664,664,664,0
|
|
20241118,103700,9375604,664,664,664,664,0
|
|
20241118,103600,9375604,664,664,664,664,0
|
|
20241118,103500,9375604,664,664,664,664,0
|
|
20241118,103400,9375604,664,664,664,664,0
|
|
20241118,103300,9375604,664,664,664,664,0
|
|
20241118,103200,9375604,664,664,664,664,0
|
|
20241118,103100,9375604,664,664,664,664,0
|
|
20241118,103000,9375604,664,664,664,664,0
|
|
20241118,102900,9375604,664,664,664,664,1
|
|
20241118,102800,9374940,663,663,663,663,0
|
|
20241118,102700,9374940,663,663,663,663,2000
|
|
20241118,102600,8048940,663,659,663,659,11
|
|
20241118,102500,8041679,660,660,660,660,8
|
|
20241118,102400,8036399,661,661,661,661,300
|
|
20241118,102300,7838099,661,661,661,661,0
|
|
20241118,102200,7838099,661,661,661,661,0
|
|
20241118,102100,7838099,661,661,661,661,0
|
|
20241118,102000,7838099,661,661,661,661,9
|
|
20241118,101900,7832150,659,659,659,659,0
|
|
20241118,101800,7832150,659,661,661,659,3
|
|
20241118,101700,7830171,659,659,659,659,8
|
|
20241118,101600,7824899,661,659,661,656,1360
|
|
20241118,101500,6931072,665,665,665,665,0
|
|
20241118,101400,6931072,665,665,665,665,0
|
|
20241118,101300,6931072,665,665,665,665,0
|
|
20241118,101200,6931072,665,665,665,665,0
|
|
20241118,101100,6931072,665,665,665,665,0
|
|
20241118,101000,6931072,665,665,665,665,0
|
|
20241118,100900,6931072,665,665,665,665,14
|
|
20241118,100800,6921762,665,663,665,658,2403
|
|
20241118,100700,5339228,665,663,665,663,5
|
|
20241118,100600,5335909,662,665,665,662,24
|
|
20241118,100500,5319991,666,666,666,666,0
|
|
20241118,100400,5319991,666,663,666,663,8
|
|
20241118,100300,5314668,667,663,667,662,503
|
|
20241118,100200,4980680,663,660,663,660,1000
|
|
20241118,100100,4319501,660,660,660,660,0
|
|
20241118,100000,4319501,660,660,660,660,0
|
|
20241118,095900,4319501,660,660,660,660,3
|
|
20241118,095800,4317521,660,660,660,660,0
|
|
20241118,095700,4317521,660,660,660,660,0
|
|
20241118,095600,4317521,660,660,660,660,0
|
|
20241118,095500,4317521,660,660,660,660,0
|
|
20241118,095400,4317521,660,660,660,660,0
|
|
20241118,095300,4317521,660,660,660,660,0
|
|
20241118,095200,4317521,660,660,660,660,0
|
|
20241118,095100,4317521,660,660,660,660,0
|
|
20241118,095000,4317521,660,661,661,660,307
|
|
20241118,094900,4114894,661,661,661,661,10
|
|
20241118,094800,4108284,661,661,661,661,4
|
|
20241118,094700,4105640,661,660,661,660,90
|
|
20241118,094600,4046151,661,661,661,661,0
|
|
20241118,094500,4046151,661,661,661,661,0
|
|
20241118,094400,4046151,661,661,661,661,0
|
|
20241118,094300,4046151,661,661,661,661,0
|
|
20241118,094200,4046151,661,661,661,661,0
|
|
20241118,094100,4046151,661,661,661,661,0
|
|
20241118,094000,4046151,661,661,661,661,0
|
|
20241118,093900,4046151,661,661,661,661,0
|
|
20241118,093800,4046151,661,659,661,659,2
|
|
20241118,093700,4044831,658,658,658,658,1
|
|
20241118,093600,4044173,661,661,661,661,0
|
|
20241118,093500,4044173,661,661,661,661,80
|
|
20241118,093400,3991293,661,661,661,661,0
|
|
20241118,093300,3991293,661,661,661,661,0
|
|
20241118,093200,3991293,661,661,661,661,1
|
|
20241118,093100,3990632,657,657,657,657,0
|
|
20241118,093000,3990632,657,657,657,657,0
|
|
20241118,092900,3990632,657,657,657,657,1
|
|
20241118,092800,3989975,661,661,661,661,0
|
|
20241118,092700,3989975,661,661,661,661,1
|
|
20241118,092600,3989314,657,657,657,657,5
|
|
20241118,092500,3986029,661,655,661,655,566
|
|
20241118,092400,3614726,655,655,655,655,1
|
|
20241118,092300,3614071,653,653,653,653,3043
|
|
20241118,092200,1626992,653,653,653,653,0
|
|
20241118,092100,1626992,653,653,653,653,0
|
|
20241118,092000,1626992,653,653,653,653,150
|
|
20241118,091900,1529042,653,653,653,653,0
|
|
20241118,091800,1529042,653,653,653,653,0
|
|
20241118,091700,1529042,653,650,653,650,2
|
|
20241118,091600,1527739,653,653,653,653,0
|
|
20241118,091500,1527739,653,653,653,653,1478
|
|
20241118,091400,562605,653,653,653,653,5
|
|
20241118,091300,559340,654,654,654,654,0
|
|
20241118,091200,559340,654,654,654,654,0
|
|
20241118,091100,559340,654,654,654,654,0
|
|
20241118,091000,559340,654,654,654,654,0
|
|
20241118,090900,559340,654,654,654,654,0
|
|
20241118,090800,559340,654,654,654,654,9
|
|
20241118,090700,553454,655,655,655,655,200
|
|
20241118,090600,422454,655,655,655,655,9
|
|
20241118,090500,416559,650,650,650,650,0
|
|
20241118,090400,416559,650,650,650,650,1
|
|
20241118,090300,415909,656,652,656,651,40
|
|
20241118,090200,389829,653,653,653,653,0
|
|
20241118,090100,389829,653,653,653,653,533
|
|
20241118,090000,41780,653,650,653,650,64
|