601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185800,76387111,955,955,955,955,4170
|
|
20241119,185700,76387111,955,955,955,955,0
|
|
20241119,185600,76387111,955,955,955,955,0
|
|
20241119,185500,76387111,955,955,955,955,0
|
|
20241119,185400,76387111,955,955,955,955,0
|
|
20241119,185300,76387111,955,955,955,955,0
|
|
20241119,185200,76387111,955,955,955,955,0
|
|
20241119,185100,76387111,955,955,955,955,0
|
|
20241119,185000,76387111,955,955,955,955,0
|
|
20241119,184900,76387111,955,955,955,955,0
|
|
20241119,184800,76387111,955,955,955,955,0
|
|
20241119,184700,76387111,955,955,955,955,0
|
|
20241119,184600,76387111,955,955,955,955,0
|
|
20241119,184500,76387111,955,955,955,955,0
|
|
20241119,184400,76387111,955,955,955,955,0
|
|
20241119,184300,76387111,955,955,955,955,0
|
|
20241119,184200,76387111,955,955,955,955,0
|
|
20241119,184100,76387111,955,955,955,955,0
|
|
20241119,184000,76387111,955,955,955,955,0
|
|
20241119,183900,76387111,955,955,955,955,0
|
|
20241119,183800,76387111,955,955,955,955,0
|
|
20241119,183700,76387111,955,955,955,955,0
|
|
20241119,183600,76387111,955,955,955,955,0
|
|
20241119,183500,76387111,955,955,955,955,0
|
|
20241119,183400,76387111,955,955,955,955,0
|
|
20241119,183300,76387111,955,955,955,955,0
|
|
20241119,183200,76387111,955,955,955,955,0
|
|
20241119,183100,76387111,955,955,955,955,0
|
|
20241119,183000,76387111,955,955,955,955,0
|
|
20241119,182900,76387111,955,955,955,955,0
|
|
20241119,182800,76387111,955,955,955,955,4170
|
|
20241119,182700,76387111,955,955,955,955,0
|
|
20241119,182600,76387111,955,955,955,955,0
|
|
20241119,182500,76387111,955,955,955,955,0
|
|
20241119,182400,76387111,955,955,955,955,0
|
|
20241119,182300,76387111,955,955,955,955,0
|
|
20241119,182200,76387111,955,955,955,955,0
|
|
20241119,182100,76387111,955,955,955,955,0
|
|
20241119,182000,76387111,955,955,955,955,0
|
|
20241119,181900,76387111,955,955,955,955,0
|
|
20241119,181800,76387111,955,955,955,955,0
|
|
20241119,181700,76387111,955,955,955,955,0
|
|
20241119,181600,76387111,955,955,955,955,0
|
|
20241119,181500,76387111,955,955,955,955,0
|
|
20241119,181400,76387111,955,955,955,955,0
|
|
20241119,181300,76387111,955,955,955,955,0
|
|
20241119,181200,76387111,955,955,955,955,0
|
|
20241119,181100,76387111,955,955,955,955,0
|
|
20241119,181000,76387111,955,955,955,955,0
|
|
20241119,180900,76387111,955,955,955,955,0
|
|
20241119,180800,76387111,955,955,955,955,0
|
|
20241119,180700,76387111,955,955,955,955,0
|
|
20241119,180600,76387111,955,955,955,955,0
|
|
20241119,180500,76387111,955,955,955,955,0
|
|
20241119,180400,76387111,955,955,955,955,0
|
|
20241119,180300,76387111,955,955,955,955,0
|
|
20241119,180200,76387111,955,955,955,955,0
|
|
20241119,180100,76387111,955,955,955,955,0
|
|
20241119,180000,76387111,955,955,955,955,0
|
|
20241119,175900,76387111,955,955,955,955,0
|
|
20241119,175800,76387111,955,955,955,955,4170
|
|
20241119,175700,76387111,955,955,955,955,0
|
|
20241119,175600,76387111,955,955,955,955,0
|
|
20241119,175500,76387111,955,955,955,955,0
|
|
20241119,175400,76387111,955,955,955,955,0
|
|
20241119,175300,76387111,955,955,955,955,0
|
|
20241119,175200,76387111,955,955,955,955,0
|
|
20241119,175100,76387111,955,955,955,955,0
|
|
20241119,175000,76387111,955,955,955,955,0
|
|
20241119,174900,76387111,955,955,955,955,0
|
|
20241119,174800,76387111,955,955,955,955,0
|
|
20241119,174700,76387111,955,955,955,955,0
|
|
20241119,174600,76387111,955,955,955,955,0
|
|
20241119,174500,76387111,955,955,955,955,0
|
|
20241119,174400,76387111,955,955,955,955,0
|
|
20241119,174300,76387111,955,955,955,955,0
|
|
20241119,174200,76387111,955,955,955,955,0
|
|
20241119,174100,76387111,955,955,955,955,0
|
|
20241119,174000,76387111,955,955,955,955,0
|
|
20241119,173900,76387111,955,955,955,955,0
|
|
20241119,173800,76387111,955,955,955,955,0
|
|
20241119,173700,76387111,955,955,955,955,0
|
|
20241119,173600,76387111,955,955,955,955,0
|
|
20241119,173500,76387111,955,955,955,955,0
|
|
20241119,173400,76387111,955,955,955,955,0
|
|
20241119,173300,76387111,955,955,955,955,0
|
|
20241119,173200,76387111,955,955,955,955,0
|
|
20241119,173100,76387111,955,955,955,955,0
|
|
20241119,173000,76387111,955,955,955,955,0
|
|
20241119,172900,76387111,955,955,955,955,0
|
|
20241119,172800,76387111,955,955,955,955,4170
|
|
20241119,172700,76387111,955,955,955,955,0
|
|
20241119,172600,76387111,955,955,955,955,0
|
|
20241119,172500,76387111,955,955,955,955,0
|
|
20241119,172400,76387111,955,955,955,955,0
|
|
20241119,172300,76387111,955,955,955,955,0
|
|
20241119,172200,76387111,955,955,955,955,0
|
|
20241119,172100,76387111,955,955,955,955,0
|
|
20241119,172000,76387111,955,955,955,955,0
|
|
20241119,171900,76387111,955,955,955,955,0
|
|
20241119,171800,76387111,955,955,955,955,0
|
|
20241119,171700,76387111,955,955,955,955,0
|
|
20241119,171600,76387111,955,955,955,955,0
|
|
20241119,171500,76387111,955,955,955,955,0
|
|
20241119,171400,76387111,955,955,955,955,0
|
|
20241119,171300,76387111,955,955,955,955,0
|
|
20241119,171200,76387111,955,955,955,955,0
|
|
20241119,171100,76387111,955,955,955,955,0
|
|
20241119,171000,76387111,955,955,955,955,0
|
|
20241119,170900,76387111,955,955,955,955,0
|
|
20241119,170800,76387111,955,955,955,955,0
|
|
20241119,170700,76387111,955,955,955,955,0
|
|
20241119,170600,76387111,955,955,955,955,0
|
|
20241119,170500,76387111,955,955,955,955,0
|
|
20241119,170400,76387111,955,955,955,955,0
|
|
20241119,170300,76387111,955,955,955,955,0
|
|
20241119,170200,76387111,955,955,955,955,0
|
|
20241119,170100,76387111,955,955,955,955,0
|
|
20241119,170000,76387111,955,955,955,955,0
|
|
20241119,165900,76387111,955,955,955,955,0
|
|
20241119,165800,76387111,955,955,955,955,4170
|
|
20241119,165700,76387111,955,955,955,955,0
|
|
20241119,165600,76387111,955,955,955,955,0
|
|
20241119,165500,76387111,955,955,955,955,0
|
|
20241119,165400,76387111,955,955,955,955,0
|
|
20241119,165300,76387111,955,955,955,955,0
|
|
20241119,165200,76387111,955,955,955,955,0
|
|
20241119,165100,76387111,955,955,955,955,0
|
|
20241119,165000,76387111,955,955,955,955,0
|
|
20241119,164900,76387111,955,955,955,955,0
|
|
20241119,164800,76387111,955,955,955,955,0
|
|
20241119,164700,76387111,955,955,955,955,0
|
|
20241119,164600,76387111,955,955,955,955,0
|
|
20241119,164500,76387111,955,955,955,955,0
|
|
20241119,164400,76387111,955,955,955,955,0
|
|
20241119,164300,76387111,955,955,955,955,0
|
|
20241119,164200,76387111,955,955,955,955,0
|
|
20241119,164100,76387111,955,955,955,955,0
|
|
20241119,164000,76387111,955,955,955,955,0
|
|
20241119,163900,76387111,955,955,955,955,0
|
|
20241119,163800,76387111,955,955,955,955,0
|
|
20241119,163700,76387111,955,955,955,955,0
|
|
20241119,163600,76387111,955,955,955,955,0
|
|
20241119,163500,76387111,955,955,955,955,0
|
|
20241119,163400,76387111,955,955,955,955,0
|
|
20241119,163300,76387111,955,955,955,955,0
|
|
20241119,163200,76387111,955,955,955,955,0
|
|
20241119,163100,76387111,955,955,955,955,0
|
|
20241119,163000,76387111,955,955,955,955,0
|
|
20241119,162900,76387111,955,955,955,955,0
|
|
20241119,162800,76387111,955,955,955,955,4170
|
|
20241119,162700,76387111,955,955,955,955,0
|
|
20241119,162600,76387111,955,955,955,955,0
|
|
20241119,162500,76387111,955,955,955,955,0
|
|
20241119,162400,76387111,955,955,955,955,0
|
|
20241119,162300,76387111,955,955,955,955,0
|
|
20241119,162200,76387111,955,955,955,955,0
|
|
20241119,162100,76387111,955,955,955,955,0
|
|
20241119,162000,76387111,955,955,955,955,0
|
|
20241119,161900,76387111,955,955,955,955,0
|
|
20241119,161800,76387111,955,955,955,955,0
|
|
20241119,161700,76387111,955,955,955,955,0
|
|
20241119,161600,76387111,955,955,955,955,0
|
|
20241119,161500,76387111,955,955,955,955,0
|
|
20241119,161400,76387111,955,955,955,955,0
|
|
20241119,161300,76387111,955,955,955,955,0
|
|
20241119,161200,76387111,955,955,955,955,0
|
|
20241119,161100,76387111,955,955,955,955,0
|
|
20241119,161000,76387111,955,955,955,955,0
|
|
20241119,160900,76387111,955,955,955,955,0
|
|
20241119,160800,76387111,955,955,955,955,0
|
|
20241119,160700,76387111,955,955,955,955,0
|
|
20241119,160600,76387111,955,955,955,955,0
|
|
20241119,160500,76387111,955,955,955,955,0
|
|
20241119,160400,76387111,955,955,955,955,0
|
|
20241119,160300,76387111,955,955,955,955,0
|
|
20241119,160200,76387111,955,955,955,955,0
|
|
20241119,160100,76387111,955,955,955,955,0
|
|
20241119,160000,76387111,955,955,955,955,0
|
|
20241119,155900,76387111,955,955,955,955,0
|
|
20241119,155800,76387111,955,955,955,955,4170
|
|
20241119,155700,76387111,955,955,955,955,0
|
|
20241119,155600,76387111,955,955,955,955,0
|
|
20241119,155500,76387111,955,955,955,955,0
|
|
20241119,155400,76387111,955,955,955,955,0
|
|
20241119,155300,76387111,955,955,955,955,0
|
|
20241119,155200,76387111,955,955,955,955,0
|
|
20241119,155100,76387111,955,955,955,955,0
|
|
20241119,155000,76387111,955,955,955,955,0
|
|
20241119,154900,76387111,955,955,955,955,0
|
|
20241119,154800,76387111,955,955,955,955,0
|
|
20241119,154700,76387111,955,955,955,955,0
|
|
20241119,154600,76387111,955,955,955,955,0
|
|
20241119,154500,76387111,955,955,955,955,0
|
|
20241119,154400,76387111,955,955,955,955,0
|
|
20241119,154300,76387111,955,955,955,955,0
|
|
20241119,154200,76387111,955,955,955,955,0
|
|
20241119,154100,76387111,955,955,955,955,0
|
|
20241119,154000,76387111,955,955,955,955,0
|
|
20241119,153900,76387111,955,955,955,955,0
|
|
20241119,153800,76387111,955,955,955,955,0
|
|
20241119,153700,76387111,955,955,955,955,0
|
|
20241119,153600,76387111,955,955,955,955,0
|
|
20241119,153500,76387111,955,955,955,955,0
|
|
20241119,153400,76387111,955,955,955,955,0
|
|
20241119,153300,76387111,955,955,955,955,0
|
|
20241119,153200,76387111,955,955,955,955,0
|
|
20241119,153100,76387111,955,955,955,955,0
|
|
20241119,153000,76387111,955,955,955,955,4170
|
|
20241119,152900,72404761,969,969,969,969,0
|
|
20241119,152800,72404761,969,969,969,969,0
|
|
20241119,152700,72404761,969,969,969,969,0
|
|
20241119,152600,72404761,969,969,969,969,0
|
|
20241119,152500,72404761,969,969,969,969,0
|
|
20241119,152400,72404761,969,969,969,969,0
|
|
20241119,152300,72404761,969,969,969,969,0
|
|
20241119,152200,72404761,969,969,969,969,0
|
|
20241119,152100,72404761,969,969,969,969,0
|
|
20241119,152000,72404761,969,969,969,969,0
|
|
20241119,151900,72404761,969,963,969,962,320
|
|
20241119,151800,72096911,970,970,970,970,0
|
|
20241119,151700,72096911,970,970,970,970,0
|
|
20241119,151600,72096911,970,970,970,970,0
|
|
20241119,151500,72096911,970,963,970,962,301
|
|
20241119,151400,71807287,971,965,971,960,3501
|
|
20241119,151300,68441002,971,971,971,971,3
|
|
20241119,151200,68438089,974,974,974,974,0
|
|
20241119,151100,68438089,974,974,974,974,0
|
|
20241119,151000,68438089,974,974,974,974,0
|
|
20241119,150900,68438089,974,974,974,974,0
|
|
20241119,150800,68438089,974,974,974,974,0
|
|
20241119,150700,68438089,974,974,974,974,0
|
|
20241119,150600,68438089,974,974,974,974,0
|
|
20241119,150500,68438089,974,974,974,974,0
|
|
20241119,150400,68438089,974,974,974,974,1
|
|
20241119,150300,68437115,973,973,973,973,100
|
|
20241119,150200,68339815,973,973,973,973,0
|
|
20241119,150100,68339815,973,973,973,973,0
|
|
20241119,150000,68339815,973,973,973,973,0
|
|
20241119,145900,68339815,973,973,973,973,1
|
|
20241119,145800,68338842,965,965,965,965,2000
|
|
20241119,145700,66408842,972,972,972,972,1
|
|
20241119,145600,66407870,965,965,965,965,760
|
|
20241119,145500,65674470,965,965,965,965,25
|
|
20241119,145400,65650345,965,965,965,965,0
|
|
20241119,145300,65650345,965,965,965,965,2
|
|
20241119,145200,65648415,965,965,965,965,300
|
|
20241119,145100,65358915,965,965,965,965,0
|
|
20241119,145000,65358915,965,965,965,965,3
|
|
20241119,144900,65356020,965,973,973,965,61
|
|
20241119,144800,65297147,965,967,967,964,5243
|
|
20241119,144700,60236226,975,975,975,975,0
|
|
20241119,144600,60236226,975,975,975,975,4
|
|
20241119,144500,60232326,975,975,975,975,1
|
|
20241119,144400,60231351,967,967,967,967,500
|
|
20241119,144300,59747851,967,969,969,966,1110
|
|
20241119,144200,58675453,976,976,976,976,0
|
|
20241119,144100,58675453,976,976,976,976,0
|
|
20241119,144000,58675453,976,976,976,976,0
|
|
20241119,143900,58675453,976,976,976,976,0
|
|
20241119,143800,58675453,976,976,976,976,0
|
|
20241119,143700,58675453,976,976,976,976,0
|
|
20241119,143600,58675453,976,976,976,976,0
|
|
20241119,143500,58675453,976,976,976,976,0
|
|
20241119,143400,58675453,976,976,976,976,0
|
|
20241119,143300,58675453,976,976,976,976,0
|
|
20241119,143200,58675453,976,976,976,976,0
|
|
20241119,143100,58675453,976,976,976,976,11
|
|
20241119,143000,58664717,978,978,978,978,0
|
|
20241119,142900,58664717,978,978,978,978,0
|
|
20241119,142800,58664717,978,978,978,978,0
|
|
20241119,142700,58664717,978,978,978,978,0
|
|
20241119,142600,58664717,978,978,978,978,0
|
|
20241119,142500,58664717,978,978,978,978,0
|
|
20241119,142400,58664717,978,978,978,978,0
|
|
20241119,142300,58664717,978,978,978,978,0
|
|
20241119,142200,58664717,978,978,978,978,0
|
|
20241119,142100,58664717,978,978,978,978,0
|
|
20241119,142000,58664717,978,978,978,978,0
|
|
20241119,141900,58664717,978,978,978,978,0
|
|
20241119,141800,58664717,978,978,978,978,0
|
|
20241119,141700,58664717,978,978,978,978,0
|
|
20241119,141600,58664717,978,978,978,978,0
|
|
20241119,141500,58664717,978,978,978,978,0
|
|
20241119,141400,58664717,978,978,978,978,1
|
|
20241119,141300,58663739,977,977,977,977,0
|
|
20241119,141200,58663739,977,977,977,977,50
|
|
20241119,141100,58614889,977,977,977,977,0
|
|
20241119,141000,58614889,977,977,977,977,0
|
|
20241119,140900,58614889,977,977,977,977,0
|
|
20241119,140800,58614889,977,968,977,968,51
|
|
20241119,140700,58565512,978,978,978,978,0
|
|
20241119,140600,58565512,978,978,978,978,30
|
|
20241119,140500,58536172,978,978,978,978,0
|
|
20241119,140400,58536172,978,966,978,966,827
|
|
20241119,140300,57737170,967,967,967,967,466
|
|
20241119,140200,57286548,978,978,978,978,7
|
|
20241119,140100,57279702,978,978,978,978,1
|
|
20241119,140000,57278724,967,970,970,967,1000
|
|
20241119,135900,56311437,979,979,979,979,0
|
|
20241119,135800,56311437,979,979,979,979,0
|
|
20241119,135700,56311437,979,979,979,979,0
|
|
20241119,135600,56311437,979,979,979,979,0
|
|
20241119,135500,56311437,979,979,979,979,0
|
|
20241119,135400,56311437,979,978,979,978,4
|
|
20241119,135300,56307524,970,970,970,970,5
|
|
20241119,135200,56302674,979,979,979,979,0
|
|
20241119,135100,56302674,979,979,979,979,0
|
|
20241119,135000,56302674,979,979,979,979,0
|
|
20241119,134900,56302674,979,979,979,979,0
|
|
20241119,134800,56302674,979,979,979,979,0
|
|
20241119,134700,56302674,979,979,979,979,0
|
|
20241119,134600,56302674,979,979,979,979,0
|
|
20241119,134500,56302674,979,979,979,979,0
|
|
20241119,134400,56302674,979,979,979,979,0
|
|
20241119,134300,56302674,979,979,979,979,50
|
|
20241119,134200,56253724,979,979,979,979,0
|
|
20241119,134100,56253724,979,979,979,979,0
|
|
20241119,134000,56253724,979,979,979,979,0
|
|
20241119,133900,56253724,979,979,979,979,0
|
|
20241119,133800,56253724,979,979,979,979,0
|
|
20241119,133700,56253724,979,979,979,979,0
|
|
20241119,133600,56253724,979,979,979,979,0
|
|
20241119,133500,56253724,979,979,979,979,0
|
|
20241119,133400,56253724,979,979,979,979,0
|
|
20241119,133300,56253724,979,979,979,979,100
|
|
20241119,133200,56155824,979,979,979,979,0
|
|
20241119,133100,56155824,979,979,979,979,0
|
|
20241119,133000,56155824,979,979,979,979,0
|
|
20241119,132900,56155824,979,979,979,979,100
|
|
20241119,132800,56057924,978,977,978,977,501
|
|
20241119,132700,55568247,970,970,970,970,0
|
|
20241119,132600,55568247,970,970,970,970,0
|
|
20241119,132500,55568247,970,970,970,970,2064
|
|
20241119,132400,53566167,971,971,971,971,0
|
|
20241119,132300,53566167,971,971,971,971,55
|
|
20241119,132200,53512762,977,977,977,977,0
|
|
20241119,132100,53512762,977,977,977,977,0
|
|
20241119,132000,53512762,977,977,977,977,0
|
|
20241119,131900,53512762,977,977,977,977,0
|
|
20241119,131800,53512762,977,977,977,977,4
|
|
20241119,131700,53508854,977,977,977,977,1900
|
|
20241119,131600,51652554,977,977,977,977,0
|
|
20241119,131500,51652554,977,977,977,977,0
|
|
20241119,131400,51652554,977,977,977,977,0
|
|
20241119,131300,51652554,977,977,977,977,0
|
|
20241119,131200,51652554,977,977,977,977,0
|
|
20241119,131100,51652554,977,977,977,977,0
|
|
20241119,131000,51652554,977,977,977,977,0
|
|
20241119,130900,51652554,977,977,977,977,0
|
|
20241119,130800,51652554,977,977,977,977,0
|
|
20241119,130700,51652554,977,977,977,977,0
|
|
20241119,130600,51652554,977,977,977,977,0
|
|
20241119,130500,51652554,977,977,977,977,0
|
|
20241119,130400,51652554,977,977,977,977,0
|
|
20241119,130300,51652554,977,977,977,977,0
|
|
20241119,130200,51652554,977,977,977,977,0
|
|
20241119,130100,51652554,977,977,977,977,0
|
|
20241119,130000,51652554,977,977,977,977,0
|
|
20241119,125900,51652554,977,977,977,977,0
|
|
20241119,125800,51652554,977,977,977,977,0
|
|
20241119,125700,51652554,977,977,977,977,0
|
|
20241119,125600,51652554,977,977,977,977,0
|
|
20241119,125500,51652554,977,977,977,977,0
|
|
20241119,125400,51652554,977,975,977,975,4002
|
|
20241119,125300,47750600,966,975,975,966,1509
|
|
20241119,125200,46291353,975,975,975,975,1
|
|
20241119,125100,46290378,975,975,975,975,0
|
|
20241119,125000,46290378,975,975,975,975,0
|
|
20241119,124900,46290378,975,975,975,975,10
|
|
20241119,124800,46280628,975,975,975,975,5
|
|
20241119,124700,46275753,975,975,975,975,0
|
|
20241119,124600,46275753,975,975,975,975,0
|
|
20241119,124500,46275753,975,975,975,975,0
|
|
20241119,124400,46275753,975,975,975,975,0
|
|
20241119,124300,46275753,975,975,975,975,0
|
|
20241119,124200,46275753,975,975,975,975,2
|
|
20241119,124100,46273803,975,975,975,975,0
|
|
20241119,124000,46273803,975,975,975,975,50
|
|
20241119,123900,46225053,975,975,975,975,2
|
|
20241119,123800,46223103,975,975,975,975,1
|
|
20241119,123700,46222128,975,975,975,975,0
|
|
20241119,123600,46222128,975,975,975,975,0
|
|
20241119,123500,46222128,975,975,975,975,0
|
|
20241119,123400,46222128,975,975,975,975,0
|
|
20241119,123300,46222128,975,975,975,975,0
|
|
20241119,123200,46222128,975,975,975,975,0
|
|
20241119,123100,46222128,975,975,975,975,1
|
|
20241119,123000,46221153,974,974,974,974,0
|
|
20241119,122900,46221153,974,974,974,974,0
|
|
20241119,122800,46221153,974,974,974,974,4
|
|
20241119,122700,46217257,974,974,974,974,0
|
|
20241119,122600,46217257,974,974,974,974,0
|
|
20241119,122500,46217257,974,974,974,974,102
|
|
20241119,122400,46117909,973,974,974,973,122
|
|
20241119,122300,45999092,973,973,973,973,346
|
|
20241119,122200,45662434,973,973,973,973,0
|
|
20241119,122100,45662434,973,973,973,973,0
|
|
20241119,122000,45662434,973,973,973,973,0
|
|
20241119,121900,45662434,973,973,973,973,100
|
|
20241119,121800,45565134,972,972,972,972,0
|
|
20241119,121700,45565134,972,972,972,972,0
|
|
20241119,121600,45565134,972,972,972,972,0
|
|
20241119,121500,45565134,972,972,972,972,0
|
|
20241119,121400,45565134,972,972,972,972,0
|
|
20241119,121300,45565134,972,972,972,972,0
|
|
20241119,121200,45565134,972,972,972,972,0
|
|
20241119,121100,45565134,972,972,972,972,2000
|
|
20241119,121000,43621134,972,972,972,972,0
|
|
20241119,120900,43621134,972,972,972,972,0
|
|
20241119,120800,43621134,972,972,972,970,14
|
|
20241119,120700,43607530,972,972,972,972,0
|
|
20241119,120600,43607530,972,972,972,972,0
|
|
20241119,120500,43607530,972,972,972,972,0
|
|
20241119,120400,43607530,972,972,972,972,0
|
|
20241119,120300,43607530,972,972,972,972,0
|
|
20241119,120200,43607530,972,972,972,972,0
|
|
20241119,120100,43607530,972,972,972,972,0
|
|
20241119,120000,43607530,972,972,972,972,1
|
|
20241119,115900,43606558,972,972,972,972,0
|
|
20241119,115800,43606558,972,972,972,972,0
|
|
20241119,115700,43606558,972,972,972,972,0
|
|
20241119,115600,43606558,972,972,972,972,0
|
|
20241119,115500,43606558,972,972,972,972,0
|
|
20241119,115400,43606558,972,972,972,972,1
|
|
20241119,115300,43605586,970,970,970,970,0
|
|
20241119,115200,43605586,970,970,970,970,0
|
|
20241119,115100,43605586,970,970,970,970,0
|
|
20241119,115000,43605586,970,972,972,970,23
|
|
20241119,114900,43583273,967,967,967,967,0
|
|
20241119,114800,43583273,967,967,967,967,0
|
|
20241119,114700,43583273,967,967,967,967,0
|
|
20241119,114600,43583273,967,967,967,967,0
|
|
20241119,114500,43583273,967,967,967,967,5011
|
|
20241119,114400,38737636,972,972,972,972,40
|
|
20241119,114300,38698756,972,972,972,972,0
|
|
20241119,114200,38698756,972,972,972,972,0
|
|
20241119,114100,38698756,972,972,972,972,0
|
|
20241119,114000,38698756,972,972,972,972,0
|
|
20241119,113900,38698756,972,972,972,972,0
|
|
20241119,113800,38698756,972,972,972,972,0
|
|
20241119,113700,38698756,972,972,972,972,302
|
|
20241119,113600,38405212,966,966,966,966,0
|
|
20241119,113500,38405212,966,966,966,966,0
|
|
20241119,113400,38405212,966,966,966,966,0
|
|
20241119,113300,38405212,966,966,966,966,0
|
|
20241119,113200,38405212,966,966,966,966,0
|
|
20241119,113100,38405212,966,966,966,966,0
|
|
20241119,113000,38405212,966,966,966,966,0
|
|
20241119,112900,38405212,966,972,972,966,20
|
|
20241119,112800,38385784,972,972,972,972,0
|
|
20241119,112700,38385784,972,972,972,972,0
|
|
20241119,112600,38385784,972,972,972,972,0
|
|
20241119,112500,38385784,972,972,972,972,0
|
|
20241119,112400,38385784,972,972,972,972,0
|
|
20241119,112300,38385784,972,972,972,972,1
|
|
20241119,112200,38384812,972,972,972,972,0
|
|
20241119,112100,38384812,972,972,972,972,0
|
|
20241119,112000,38384812,972,972,972,972,0
|
|
20241119,111900,38384812,972,972,972,972,0
|
|
20241119,111800,38384812,972,972,972,972,0
|
|
20241119,111700,38384812,972,972,972,972,0
|
|
20241119,111600,38384812,972,972,972,972,0
|
|
20241119,111500,38384812,972,972,972,972,0
|
|
20241119,111400,38384812,972,972,972,972,0
|
|
20241119,111300,38384812,972,972,972,972,0
|
|
20241119,111200,38384812,972,972,972,972,0
|
|
20241119,111100,38384812,972,972,972,972,1
|
|
20241119,111000,38383840,964,964,964,964,0
|
|
20241119,110900,38383840,964,966,966,964,66
|
|
20241119,110800,38320174,964,964,964,964,0
|
|
20241119,110700,38320174,964,964,964,964,0
|
|
20241119,110600,38320174,964,964,964,964,0
|
|
20241119,110500,38320174,964,964,964,964,0
|
|
20241119,110400,38320174,964,973,973,964,149
|
|
20241119,110300,38176462,966,966,966,966,0
|
|
20241119,110200,38176462,966,966,966,966,0
|
|
20241119,110100,38176462,966,974,974,966,284
|
|
20241119,110000,37900728,971,971,971,971,0
|
|
20241119,105900,37900728,971,971,971,971,0
|
|
20241119,105800,37900728,971,971,971,971,3
|
|
20241119,105700,37897815,974,974,974,974,0
|
|
20241119,105600,37897815,974,974,974,971,3
|
|
20241119,105500,37894896,971,974,974,971,11
|
|
20241119,105400,37884185,971,974,974,971,58
|
|
20241119,105300,37827726,974,974,974,974,7
|
|
20241119,105200,37820908,971,974,974,971,11
|
|
20241119,105100,37810206,971,971,971,971,0
|
|
20241119,105000,37810206,971,971,971,971,0
|
|
20241119,104900,37810206,971,971,971,971,0
|
|
20241119,104800,37810206,971,971,971,971,219
|
|
20241119,104700,37597557,971,971,971,971,7
|
|
20241119,104600,37590760,971,971,971,971,0
|
|
20241119,104500,37590760,971,971,971,971,7
|
|
20241119,104400,37583963,971,971,971,971,0
|
|
20241119,104300,37583963,971,971,971,971,0
|
|
20241119,104200,37583963,971,971,971,971,0
|
|
20241119,104100,37583963,971,971,971,971,0
|
|
20241119,104000,37583963,971,971,971,971,18
|
|
20241119,103900,37566485,963,963,963,963,0
|
|
20241119,103800,37566485,963,963,963,963,0
|
|
20241119,103700,37566485,963,963,963,963,0
|
|
20241119,103600,37566485,963,977,977,963,1801
|
|
20241119,103500,35830954,970,972,977,970,4641
|
|
20241119,103400,31327489,972,972,972,972,0
|
|
20241119,103300,31327489,972,973,973,971,279
|
|
20241119,103200,31056326,972,974,974,972,19
|
|
20241119,103100,31037852,986,986,986,986,0
|
|
20241119,103000,31037852,986,986,986,986,0
|
|
20241119,102900,31037852,986,986,986,986,0
|
|
20241119,102800,31037852,986,986,986,986,0
|
|
20241119,102700,31037852,986,986,986,986,0
|
|
20241119,102600,31037852,986,986,986,986,0
|
|
20241119,102500,31037852,986,986,986,986,0
|
|
20241119,102400,31037852,986,986,986,986,0
|
|
20241119,102300,31037852,986,986,986,986,0
|
|
20241119,102200,31037852,986,986,986,986,0
|
|
20241119,102100,31037852,986,986,986,986,0
|
|
20241119,102000,31037852,986,986,986,986,0
|
|
20241119,101900,31037852,986,985,986,985,5
|
|
20241119,101800,31032926,972,972,972,972,4
|
|
20241119,101700,31029038,986,986,986,986,10
|
|
20241119,101600,31019178,975,975,975,975,1504
|
|
20241119,101500,29552778,975,975,975,975,11
|
|
20241119,101400,29542053,975,975,975,975,2
|
|
20241119,101300,29540103,975,975,975,975,0
|
|
20241119,101200,29540103,975,975,975,975,0
|
|
20241119,101100,29540103,975,975,975,975,0
|
|
20241119,101000,29540103,975,976,976,975,362
|
|
20241119,100900,29187136,975,975,975,975,0
|
|
20241119,100800,29187136,975,976,976,975,5000
|
|
20241119,100700,24309021,977,982,982,977,3841
|
|
20241119,100600,20552966,987,987,987,987,0
|
|
20241119,100500,20552966,987,987,987,987,0
|
|
20241119,100400,20552966,987,987,987,987,0
|
|
20241119,100300,20552966,987,987,987,987,48
|
|
20241119,100200,20505590,987,987,987,987,400
|
|
20241119,100100,20110790,987,987,987,987,0
|
|
20241119,100000,20110790,987,987,987,987,1
|
|
20241119,095900,20109803,982,982,982,982,0
|
|
20241119,095800,20109803,982,982,982,982,18
|
|
20241119,095700,20092127,987,987,987,987,0
|
|
20241119,095600,20092127,987,987,987,987,0
|
|
20241119,095500,20092127,987,987,987,987,0
|
|
20241119,095400,20092127,987,987,987,987,398
|
|
20241119,095300,19699301,987,987,987,987,0
|
|
20241119,095200,19699301,987,987,987,987,0
|
|
20241119,095100,19699301,987,987,987,987,0
|
|
20241119,095000,19699301,987,987,987,987,0
|
|
20241119,094900,19699301,987,987,987,987,0
|
|
20241119,094800,19699301,987,987,987,987,0
|
|
20241119,094700,19699301,987,987,987,987,0
|
|
20241119,094600,19699301,987,987,987,987,0
|
|
20241119,094500,19699301,987,987,987,987,0
|
|
20241119,094400,19699301,987,987,987,987,0
|
|
20241119,094300,19699301,987,987,987,987,0
|
|
20241119,094200,19699301,987,986,987,986,52
|
|
20241119,094100,19648028,986,986,986,986,19
|
|
20241119,094000,19629294,987,987,987,987,0
|
|
20241119,093900,19629294,987,987,987,987,0
|
|
20241119,093800,19629294,987,987,987,987,0
|
|
20241119,093700,19629294,987,987,987,987,0
|
|
20241119,093600,19629294,987,987,987,987,0
|
|
20241119,093500,19629294,987,987,987,987,7
|
|
20241119,093400,19622385,978,978,978,978,0
|
|
20241119,093300,19622385,978,978,978,978,0
|
|
20241119,093200,19622385,978,978,978,978,0
|
|
20241119,093100,19622385,978,994,994,978,2200
|
|
20241119,093000,17455187,994,994,994,994,0
|
|
20241119,092900,17455187,994,994,994,994,500
|
|
20241119,092800,16958187,994,992,994,992,555
|
|
20241119,092700,16406848,985,985,985,985,305
|
|
20241119,092600,16106423,985,985,985,985,1
|
|
20241119,092500,16105438,981,981,981,981,0
|
|
20241119,092400,16105438,981,981,981,981,0
|
|
20241119,092300,16105438,981,981,981,981,0
|
|
20241119,092200,16105438,981,980,981,979,15481
|
|
20241119,092100,940936,981,981,981,981,1
|
|
20241119,092000,939955,981,981,981,981,0
|
|
20241119,091900,939955,981,983,983,981,602
|
|
20241119,091800,348191,981,991,991,981,223
|
|
20241119,091700,127208,991,981,991,981,2
|
|
20241119,091600,125236,994,994,994,994,1
|
|
20241119,091500,124242,981,981,981,981,1
|
|
20241119,091400,123261,981,981,981,981,1
|
|
20241119,091300,122280,995,995,995,995,1
|
|
20241119,091200,121285,981,981,981,981,1
|
|
20241119,091100,120304,981,981,981,981,1
|
|
20241119,091000,119323,981,981,981,981,1
|
|
20241119,090900,118342,995,995,995,995,1
|
|
20241119,090800,117347,981,981,981,981,1
|
|
20241119,090700,116366,996,981,996,981,103
|
|
20241119,090600,13794,980,980,980,980,0
|
|
20241119,090500,13794,980,980,980,980,1
|
|
20241119,090400,12814,997,979,997,979,3
|
|
20241119,090300,9842,997,978,997,978,4
|
|
20241119,090200,5875,981,981,981,981,3
|
|
20241119,090100,2932,978,978,978,978,1
|
|
20241119,090000,1954,977,977,977,977,2
|