725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,210200,41053555,986,986,986,986,3019
|
|
20241120,210100,41053555,986,986,986,986,0
|
|
20241120,210000,41053555,986,986,986,986,0
|
|
20241120,205900,41053555,986,986,986,986,0
|
|
20241120,205800,41053555,986,986,986,986,0
|
|
20241120,205700,41053555,986,986,986,986,0
|
|
20241120,205600,41053555,986,986,986,986,0
|
|
20241120,205500,41053555,986,986,986,986,0
|
|
20241120,205400,41053555,986,986,986,986,0
|
|
20241120,205300,41053555,986,986,986,986,0
|
|
20241120,205200,41053555,986,986,986,986,0
|
|
20241120,205100,41053555,986,986,986,986,0
|
|
20241120,205000,41053555,986,986,986,986,0
|
|
20241120,204900,41053555,986,986,986,986,0
|
|
20241120,204800,41053555,986,986,986,986,0
|
|
20241120,204700,41053555,986,986,986,986,0
|
|
20241120,204600,41053555,986,986,986,986,0
|
|
20241120,204500,41053555,986,986,986,986,0
|
|
20241120,204400,41053555,986,986,986,986,0
|
|
20241120,204300,41053555,986,986,986,986,0
|
|
20241120,204200,41053555,986,986,986,986,0
|
|
20241120,204100,41053555,986,986,986,986,0
|
|
20241120,204000,41053555,986,986,986,986,0
|
|
20241120,203900,41053555,986,986,986,986,0
|
|
20241120,203800,41053555,986,986,986,986,0
|
|
20241120,203700,41053555,986,986,986,986,0
|
|
20241120,203600,41053555,986,986,986,986,0
|
|
20241120,203500,41053555,986,986,986,986,0
|
|
20241120,203400,41053555,986,986,986,986,0
|
|
20241120,203300,41053555,986,986,986,986,0
|
|
20241120,203200,41053555,986,986,986,986,3019
|
|
20241120,203100,41053555,986,986,986,986,0
|
|
20241120,203000,41053555,986,986,986,986,0
|
|
20241120,202900,41053555,986,986,986,986,0
|
|
20241120,202800,41053555,986,986,986,986,0
|
|
20241120,202700,41053555,986,986,986,986,0
|
|
20241120,202600,41053555,986,986,986,986,0
|
|
20241120,202500,41053555,986,986,986,986,0
|
|
20241120,202400,41053555,986,986,986,986,0
|
|
20241120,202300,41053555,986,986,986,986,0
|
|
20241120,202200,41053555,986,986,986,986,0
|
|
20241120,202100,41053555,986,986,986,986,0
|
|
20241120,202000,41053555,986,986,986,986,0
|
|
20241120,201900,41053555,986,986,986,986,0
|
|
20241120,201800,41053555,986,986,986,986,0
|
|
20241120,201700,41053555,986,986,986,986,0
|
|
20241120,201600,41053555,986,986,986,986,0
|
|
20241120,201500,41053555,986,986,986,986,0
|
|
20241120,201400,41053555,986,986,986,986,0
|
|
20241120,201300,41053555,986,986,986,986,0
|
|
20241120,201200,41053555,986,986,986,986,0
|
|
20241120,201100,41053555,986,986,986,986,0
|
|
20241120,201000,41053555,986,986,986,986,0
|
|
20241120,200900,41053555,986,986,986,986,0
|
|
20241120,200800,41053555,986,986,986,986,0
|
|
20241120,200700,41053555,986,986,986,986,0
|
|
20241120,200600,41053555,986,986,986,986,0
|
|
20241120,200500,41053555,986,986,986,986,0
|
|
20241120,200400,41053555,986,986,986,986,0
|
|
20241120,200300,41053555,986,986,986,986,0
|
|
20241120,200200,41053555,986,986,986,986,3019
|
|
20241120,200100,41053555,986,986,986,986,0
|
|
20241120,200000,41053555,986,986,986,986,0
|
|
20241120,195900,41053555,986,986,986,986,0
|
|
20241120,195800,41053555,986,986,986,986,0
|
|
20241120,195700,41053555,986,986,986,986,0
|
|
20241120,195600,41053555,986,986,986,986,0
|
|
20241120,195500,41053555,986,986,986,986,0
|
|
20241120,195400,41053555,986,986,986,986,0
|
|
20241120,195300,41053555,986,986,986,986,0
|
|
20241120,195200,41053555,986,986,986,986,0
|
|
20241120,195100,41053555,986,986,986,986,0
|
|
20241120,195000,41053555,986,986,986,986,0
|
|
20241120,194900,41053555,986,986,986,986,0
|
|
20241120,194800,41053555,986,986,986,986,0
|
|
20241120,194700,41053555,986,986,986,986,0
|
|
20241120,194600,41053555,986,986,986,986,0
|
|
20241120,194500,41053555,986,986,986,986,0
|
|
20241120,194400,41053555,986,986,986,986,0
|
|
20241120,194300,41053555,986,986,986,986,0
|
|
20241120,194200,41053555,986,986,986,986,0
|
|
20241120,194100,41053555,986,986,986,986,0
|
|
20241120,194000,41053555,986,986,986,986,0
|
|
20241120,193900,41053555,986,986,986,986,0
|
|
20241120,193800,41053555,986,986,986,986,0
|
|
20241120,193700,41053555,986,986,986,986,0
|
|
20241120,193600,41053555,986,986,986,986,0
|
|
20241120,193500,41053555,986,986,986,986,0
|
|
20241120,193400,41053555,986,986,986,986,0
|
|
20241120,193300,41053555,986,986,986,986,0
|
|
20241120,193200,41053555,986,986,986,986,3019
|
|
20241120,193100,41053555,986,986,986,986,0
|
|
20241120,193000,41053555,986,986,986,986,0
|
|
20241120,192900,41053555,986,986,986,986,0
|
|
20241120,192800,41053555,986,986,986,986,0
|
|
20241120,192700,41053555,986,986,986,986,0
|
|
20241120,192600,41053555,986,986,986,986,0
|
|
20241120,192500,41053555,986,986,986,986,0
|
|
20241120,192400,41053555,986,986,986,986,0
|
|
20241120,192300,41053555,986,986,986,986,0
|
|
20241120,192200,41053555,986,986,986,986,0
|
|
20241120,192100,41053555,986,986,986,986,0
|
|
20241120,192000,41053555,986,986,986,986,0
|
|
20241120,191900,41053555,986,986,986,986,0
|
|
20241120,191800,41053555,986,986,986,986,0
|
|
20241120,191700,41053555,986,986,986,986,0
|
|
20241120,191600,41053555,986,986,986,986,0
|
|
20241120,191500,41053555,986,986,986,986,0
|
|
20241120,191400,41053555,986,986,986,986,0
|
|
20241120,191300,41053555,986,986,986,986,0
|
|
20241120,191200,41053555,986,986,986,986,0
|
|
20241120,191100,41053555,986,986,986,986,0
|
|
20241120,191000,41053555,986,986,986,986,0
|
|
20241120,190900,41053555,986,986,986,986,0
|
|
20241120,190800,41053555,986,986,986,986,0
|
|
20241120,190700,41053555,986,986,986,986,0
|
|
20241120,190600,41053555,986,986,986,986,0
|
|
20241120,190500,41053555,986,986,986,986,0
|
|
20241120,190400,41053555,986,986,986,986,0
|
|
20241120,190300,41053555,986,986,986,986,0
|
|
20241120,190200,41053555,986,986,986,986,3019
|
|
20241120,190100,41053555,986,986,986,986,0
|
|
20241120,190000,41053555,986,986,986,986,0
|
|
20241120,185900,41053555,986,986,986,986,0
|
|
20241120,185800,41053555,986,986,986,986,0
|
|
20241120,185700,41053555,986,986,986,986,0
|
|
20241120,185600,41053555,986,986,986,986,0
|
|
20241120,185500,41053555,986,986,986,986,0
|
|
20241120,185400,41053555,986,986,986,986,0
|
|
20241120,185300,41053555,986,986,986,986,0
|
|
20241120,185200,41053555,986,986,986,986,0
|
|
20241120,185100,41053555,986,986,986,986,0
|
|
20241120,185000,41053555,986,986,986,986,0
|
|
20241120,184900,41053555,986,986,986,986,0
|
|
20241120,184800,41053555,986,986,986,986,0
|
|
20241120,184700,41053555,986,986,986,986,0
|
|
20241120,184600,41053555,986,986,986,986,0
|
|
20241120,184500,41053555,986,986,986,986,0
|
|
20241120,184400,41053555,986,986,986,986,0
|
|
20241120,184300,41053555,986,986,986,986,0
|
|
20241120,184200,41053555,986,986,986,986,0
|
|
20241120,184100,41053555,986,986,986,986,0
|
|
20241120,184000,41053555,986,986,986,986,0
|
|
20241120,183900,41053555,986,986,986,986,0
|
|
20241120,183800,41053555,986,986,986,986,0
|
|
20241120,183700,41053555,986,986,986,986,0
|
|
20241120,183600,41053555,986,986,986,986,0
|
|
20241120,183500,41053555,986,986,986,986,0
|
|
20241120,183400,41053555,986,986,986,986,0
|
|
20241120,183300,41053555,986,986,986,986,0
|
|
20241120,183200,41053555,986,986,986,986,3019
|
|
20241120,183100,41053555,986,986,986,986,0
|
|
20241120,183000,41053555,986,986,986,986,0
|
|
20241120,182900,41053555,986,986,986,986,0
|
|
20241120,182800,41053555,986,986,986,986,0
|
|
20241120,182700,41053555,986,986,986,986,0
|
|
20241120,182600,41053555,986,986,986,986,0
|
|
20241120,182500,41053555,986,986,986,986,0
|
|
20241120,182400,41053555,986,986,986,986,0
|
|
20241120,182300,41053555,986,986,986,986,0
|
|
20241120,182200,41053555,986,986,986,986,0
|
|
20241120,182100,41053555,986,986,986,986,0
|
|
20241120,182000,41053555,986,986,986,986,0
|
|
20241120,181900,41053555,986,986,986,986,0
|
|
20241120,181800,41053555,986,986,986,986,0
|
|
20241120,181700,41053555,986,986,986,986,0
|
|
20241120,181600,41053555,986,986,986,986,0
|
|
20241120,181500,41053555,986,986,986,986,0
|
|
20241120,181400,41053555,986,986,986,986,0
|
|
20241120,181300,41053555,986,986,986,986,0
|
|
20241120,181200,41053555,986,986,986,986,0
|
|
20241120,181100,41053555,986,986,986,986,0
|
|
20241120,181000,41053555,986,986,986,986,0
|
|
20241120,180900,41053555,986,986,986,986,0
|
|
20241120,180800,41053555,986,986,986,986,0
|
|
20241120,180700,41053555,986,986,986,986,0
|
|
20241120,180600,41053555,986,986,986,986,0
|
|
20241120,180500,41053555,986,986,986,986,0
|
|
20241120,180400,41053555,986,986,986,986,0
|
|
20241120,180300,41053555,986,986,986,986,0
|
|
20241120,180200,41053555,986,986,986,986,3019
|
|
20241120,180100,41053555,986,986,986,986,0
|
|
20241120,180000,41053555,986,986,986,986,0
|
|
20241120,175900,41053555,986,986,986,986,0
|
|
20241120,175800,41053555,986,986,986,986,0
|
|
20241120,175700,41053555,986,986,986,986,0
|
|
20241120,175600,41053555,986,986,986,986,0
|
|
20241120,175500,41053555,986,986,986,986,0
|
|
20241120,175400,41053555,986,986,986,986,0
|
|
20241120,175300,41053555,986,986,986,986,0
|
|
20241120,175200,41053555,986,986,986,986,0
|
|
20241120,175100,41053555,986,986,986,986,0
|
|
20241120,175000,41053555,986,986,986,986,0
|
|
20241120,174900,41053555,986,986,986,986,0
|
|
20241120,174800,41053555,986,986,986,986,0
|
|
20241120,174700,41053555,986,986,986,986,0
|
|
20241120,174600,41053555,986,986,986,986,0
|
|
20241120,174500,41053555,986,986,986,986,0
|
|
20241120,174400,41053555,986,986,986,986,0
|
|
20241120,174300,41053555,986,986,986,986,0
|
|
20241120,174200,41053555,986,986,986,986,0
|
|
20241120,174100,41053555,986,986,986,986,0
|
|
20241120,174000,41053555,986,986,986,986,0
|
|
20241120,173900,41053555,986,986,986,986,0
|
|
20241120,173800,41053555,986,986,986,986,0
|
|
20241120,173700,41053555,986,986,986,986,0
|
|
20241120,173600,41053555,986,986,986,986,0
|
|
20241120,173500,41053555,986,986,986,986,0
|
|
20241120,173400,41053555,986,986,986,986,0
|
|
20241120,173300,41053555,986,986,986,986,0
|
|
20241120,173200,41053555,986,986,986,986,3019
|
|
20241120,173100,41053555,986,986,986,986,0
|
|
20241120,173000,41053555,986,986,986,986,0
|
|
20241120,172900,41053555,986,986,986,986,0
|
|
20241120,172800,41053555,986,986,986,986,0
|
|
20241120,172700,41053555,986,986,986,986,0
|
|
20241120,172600,41053555,986,986,986,986,0
|
|
20241120,172500,41053555,986,986,986,986,0
|
|
20241120,172400,41053555,986,986,986,986,0
|
|
20241120,172300,41053555,986,986,986,986,0
|
|
20241120,172200,41053555,986,986,986,986,0
|
|
20241120,172100,41053555,986,986,986,986,0
|
|
20241120,172000,41053555,986,986,986,986,0
|
|
20241120,171900,41053555,986,986,986,986,0
|
|
20241120,171800,41053555,986,986,986,986,0
|
|
20241120,171700,41053555,986,986,986,986,0
|
|
20241120,171600,41053555,986,986,986,986,0
|
|
20241120,171500,41053555,986,986,986,986,0
|
|
20241120,171400,41053555,986,986,986,986,0
|
|
20241120,171300,41053555,986,986,986,986,0
|
|
20241120,171200,41053555,986,986,986,986,0
|
|
20241120,171100,41053555,986,986,986,986,0
|
|
20241120,171000,41053555,986,986,986,986,0
|
|
20241120,170900,41053555,986,986,986,986,0
|
|
20241120,170800,41053555,986,986,986,986,0
|
|
20241120,170700,41053555,986,986,986,986,0
|
|
20241120,170600,41053555,986,986,986,986,0
|
|
20241120,170500,41053555,986,986,986,986,0
|
|
20241120,170400,41053555,986,986,986,986,0
|
|
20241120,170300,41053555,986,986,986,986,0
|
|
20241120,170200,41053555,986,986,986,986,3019
|
|
20241120,170100,41053555,986,986,986,986,0
|
|
20241120,170000,41053555,986,986,986,986,0
|
|
20241120,165900,41053555,986,986,986,986,0
|
|
20241120,165800,41053555,986,986,986,986,0
|
|
20241120,165700,41053555,986,986,986,986,0
|
|
20241120,165600,41053555,986,986,986,986,0
|
|
20241120,165500,41053555,986,986,986,986,0
|
|
20241120,165400,41053555,986,986,986,986,0
|
|
20241120,165300,41053555,986,986,986,986,0
|
|
20241120,165200,41053555,986,986,986,986,0
|
|
20241120,165100,41053555,986,986,986,986,0
|
|
20241120,165000,41053555,986,986,986,986,0
|
|
20241120,164900,41053555,986,986,986,986,0
|
|
20241120,164800,41053555,986,986,986,986,0
|
|
20241120,164700,41053555,986,986,986,986,0
|
|
20241120,164600,41053555,986,986,986,986,0
|
|
20241120,164500,41053555,986,986,986,986,0
|
|
20241120,164400,41053555,986,986,986,986,0
|
|
20241120,164300,41053555,986,986,986,986,0
|
|
20241120,164200,41053555,986,986,986,986,0
|
|
20241120,164100,41053555,986,986,986,986,0
|
|
20241120,164000,41053555,986,986,986,986,0
|
|
20241120,163900,41053555,986,986,986,986,0
|
|
20241120,163800,41053555,986,986,986,986,0
|
|
20241120,163700,41053555,986,986,986,986,0
|
|
20241120,163600,41053555,986,986,986,986,0
|
|
20241120,163500,41053555,986,986,986,986,0
|
|
20241120,163400,41053555,986,986,986,986,0
|
|
20241120,163300,41053555,986,986,986,986,0
|
|
20241120,163200,41053555,986,986,986,986,3019
|
|
20241120,163100,41053555,986,986,986,986,0
|
|
20241120,163000,41053555,986,986,986,986,0
|
|
20241120,162900,41053555,986,986,986,986,0
|
|
20241120,162800,41053555,986,986,986,986,0
|
|
20241120,162700,41053555,986,986,986,986,0
|
|
20241120,162600,41053555,986,986,986,986,0
|
|
20241120,162500,41053555,986,986,986,986,0
|
|
20241120,162400,41053555,986,986,986,986,0
|
|
20241120,162300,41053555,986,986,986,986,0
|
|
20241120,162200,41053555,986,986,986,986,0
|
|
20241120,162100,41053555,986,986,986,986,0
|
|
20241120,162000,41053555,986,986,986,986,0
|
|
20241120,161900,41053555,986,986,986,986,0
|
|
20241120,161800,41053555,986,986,986,986,0
|
|
20241120,161700,41053555,986,986,986,986,0
|
|
20241120,161600,41053555,986,986,986,986,0
|
|
20241120,161500,41053555,986,986,986,986,0
|
|
20241120,161400,41053555,986,986,986,986,0
|
|
20241120,161300,41053555,986,986,986,986,0
|
|
20241120,161200,41053555,986,986,986,986,0
|
|
20241120,161100,41053555,986,986,986,986,0
|
|
20241120,161000,41053555,986,986,986,986,0
|
|
20241120,160900,41053555,986,986,986,986,0
|
|
20241120,160800,41053555,986,986,986,986,0
|
|
20241120,160700,41053555,986,986,986,986,0
|
|
20241120,160600,41053555,986,986,986,986,0
|
|
20241120,160500,41053555,986,986,986,986,0
|
|
20241120,160400,41053555,986,986,986,986,0
|
|
20241120,160300,41053555,986,986,986,986,0
|
|
20241120,160200,41053555,986,986,986,986,3019
|
|
20241120,160100,41053555,986,986,986,986,0
|
|
20241120,160000,41053555,986,986,986,986,0
|
|
20241120,155900,41053555,986,986,986,986,0
|
|
20241120,155800,41053555,986,986,986,986,0
|
|
20241120,155700,41053555,986,986,986,986,0
|
|
20241120,155600,41053555,986,986,986,986,0
|
|
20241120,155500,41053555,986,986,986,986,0
|
|
20241120,155400,41053555,986,986,986,986,0
|
|
20241120,155300,41053555,986,986,986,986,0
|
|
20241120,155200,41053555,986,986,986,986,0
|
|
20241120,155100,41053555,986,986,986,986,0
|
|
20241120,155000,41053555,986,986,986,986,0
|
|
20241120,154900,41053555,986,986,986,986,0
|
|
20241120,154800,41053555,986,986,986,986,0
|
|
20241120,154700,41053555,986,986,986,986,0
|
|
20241120,154600,41053555,986,986,986,986,0
|
|
20241120,154500,41053555,986,986,986,986,0
|
|
20241120,154400,41053555,986,986,986,986,0
|
|
20241120,154300,41053555,986,986,986,986,0
|
|
20241120,154200,41053555,986,986,986,986,0
|
|
20241120,154100,41053555,986,986,986,986,0
|
|
20241120,154000,41053555,986,986,986,986,0
|
|
20241120,153900,41053555,986,986,986,986,0
|
|
20241120,153800,41053555,986,986,986,986,0
|
|
20241120,153700,41053555,986,986,986,986,0
|
|
20241120,153600,41053555,986,986,986,986,0
|
|
20241120,153500,41053555,986,986,986,986,0
|
|
20241120,153400,41053555,986,986,986,986,0
|
|
20241120,153300,41053555,986,986,986,986,0
|
|
20241120,153200,41053555,986,986,986,986,3019
|
|
20241120,153100,41053555,986,986,986,986,0
|
|
20241120,153000,41053555,986,986,986,986,3019
|
|
20241120,152900,38076821,986,986,986,986,0
|
|
20241120,152800,38076821,986,986,986,986,0
|
|
20241120,152700,38076821,986,986,986,986,0
|
|
20241120,152600,38076821,986,986,986,986,0
|
|
20241120,152500,38076821,986,986,986,986,0
|
|
20241120,152400,38076821,986,986,986,986,0
|
|
20241120,152300,38076821,986,986,986,986,0
|
|
20241120,152200,38076821,986,986,986,986,0
|
|
20241120,152100,38076821,986,986,986,986,0
|
|
20241120,152000,38076821,986,986,986,986,0
|
|
20241120,151900,38076821,986,986,986,986,2
|
|
20241120,151800,38074849,985,985,985,985,0
|
|
20241120,151700,38074849,985,985,985,985,0
|
|
20241120,151600,38074849,985,985,985,985,0
|
|
20241120,151500,38074849,985,985,985,985,10
|
|
20241120,151400,38064999,986,986,986,986,0
|
|
20241120,151300,38064999,986,986,986,986,0
|
|
20241120,151200,38064999,986,986,986,986,0
|
|
20241120,151100,38064999,986,986,986,986,0
|
|
20241120,151000,38064999,986,986,986,986,0
|
|
20241120,150900,38064999,986,986,986,986,0
|
|
20241120,150800,38064999,986,986,986,986,1000
|
|
20241120,150700,37078999,985,985,985,985,0
|
|
20241120,150600,37078999,985,985,985,985,0
|
|
20241120,150500,37078999,985,985,985,985,434
|
|
20241120,150400,36651509,986,986,986,986,0
|
|
20241120,150300,36651509,986,986,986,986,616
|
|
20241120,150200,36044133,986,987,987,986,100
|
|
20241120,150100,35945508,986,986,986,986,0
|
|
20241120,150000,35945508,986,986,986,986,0
|
|
20241120,145900,35945508,986,986,986,986,0
|
|
20241120,145800,35945508,986,986,986,986,0
|
|
20241120,145700,35945508,986,986,986,986,0
|
|
20241120,145600,35945508,986,986,986,986,0
|
|
20241120,145500,35945508,986,986,986,986,0
|
|
20241120,145400,35945508,986,986,986,986,0
|
|
20241120,145300,35945508,986,986,986,986,0
|
|
20241120,145200,35945508,986,986,986,986,0
|
|
20241120,145100,35945508,986,986,986,986,0
|
|
20241120,145000,35945508,986,986,986,986,0
|
|
20241120,144900,35945508,986,986,986,986,0
|
|
20241120,144800,35945508,986,986,986,986,0
|
|
20241120,144700,35945508,986,986,986,986,0
|
|
20241120,144600,35945508,986,986,986,986,0
|
|
20241120,144500,35945508,986,986,986,986,0
|
|
20241120,144400,35945508,986,986,986,986,0
|
|
20241120,144300,35945508,986,988,988,986,1020
|
|
20241120,144200,34939748,988,988,988,988,1
|
|
20241120,144100,34938760,988,988,988,988,0
|
|
20241120,144000,34938760,988,988,988,988,314
|
|
20241120,143900,34628528,989,989,989,989,0
|
|
20241120,143800,34628528,989,989,989,989,0
|
|
20241120,143700,34628528,989,989,989,989,0
|
|
20241120,143600,34628528,989,989,989,989,0
|
|
20241120,143500,34628528,989,989,989,989,0
|
|
20241120,143400,34628528,989,989,989,989,1
|
|
20241120,143300,34627539,989,989,989,989,0
|
|
20241120,143200,34627539,989,989,989,989,0
|
|
20241120,143100,34627539,989,989,989,989,0
|
|
20241120,143000,34627539,989,989,989,989,0
|
|
20241120,142900,34627539,989,989,989,989,0
|
|
20241120,142800,34627539,989,989,989,989,0
|
|
20241120,142700,34627539,989,989,989,989,2
|
|
20241120,142600,34625561,988,988,988,988,0
|
|
20241120,142500,34625561,988,988,988,988,0
|
|
20241120,142400,34625561,988,988,988,988,0
|
|
20241120,142300,34625561,988,988,988,988,0
|
|
20241120,142200,34625561,988,988,988,988,0
|
|
20241120,142100,34625561,988,988,988,988,0
|
|
20241120,142000,34625561,988,988,988,988,0
|
|
20241120,141900,34625561,988,988,988,988,1
|
|
20241120,141800,34624573,989,989,989,989,0
|
|
20241120,141700,34624573,989,989,989,989,0
|
|
20241120,141600,34624573,989,989,989,989,0
|
|
20241120,141500,34624573,989,989,989,989,21
|
|
20241120,141400,34603804,989,989,989,989,3
|
|
20241120,141300,34600837,987,987,987,987,0
|
|
20241120,141200,34600837,987,987,987,987,0
|
|
20241120,141100,34600837,987,987,987,987,0
|
|
20241120,141000,34600837,987,987,987,987,0
|
|
20241120,140900,34600837,987,987,987,987,0
|
|
20241120,140800,34600837,987,987,987,987,1
|
|
20241120,140700,34599850,992,992,992,992,0
|
|
20241120,140600,34599850,992,992,992,992,0
|
|
20241120,140500,34599850,992,992,992,992,0
|
|
20241120,140400,34599850,992,992,992,992,0
|
|
20241120,140300,34599850,992,992,992,992,0
|
|
20241120,140200,34599850,992,992,992,992,0
|
|
20241120,140100,34599850,992,992,992,992,0
|
|
20241120,140000,34599850,992,986,992,986,81
|
|
20241120,135900,34519735,988,988,988,988,301
|
|
20241120,135800,34222347,992,992,992,992,0
|
|
20241120,135700,34222347,992,987,992,986,414
|
|
20241120,135600,33814028,994,994,994,994,0
|
|
20241120,135500,33814028,994,994,994,994,0
|
|
20241120,135400,33814028,994,994,994,994,0
|
|
20241120,135300,33814028,994,994,994,994,0
|
|
20241120,135200,33814028,994,994,994,994,0
|
|
20241120,135100,33814028,994,994,994,994,1000
|
|
20241120,135000,32820028,987,987,987,987,0
|
|
20241120,134900,32820028,987,987,987,987,0
|
|
20241120,134800,32820028,987,987,987,987,0
|
|
20241120,134700,32820028,987,987,987,987,0
|
|
20241120,134600,32820028,987,987,987,987,0
|
|
20241120,134500,32820028,987,987,987,987,0
|
|
20241120,134400,32820028,987,987,987,987,0
|
|
20241120,134300,32820028,987,987,987,987,0
|
|
20241120,134200,32820028,987,987,987,987,0
|
|
20241120,134100,32820028,987,987,987,987,0
|
|
20241120,134000,32820028,987,987,987,987,1
|
|
20241120,133900,32819041,994,994,994,994,0
|
|
20241120,133800,32819041,994,994,994,994,0
|
|
20241120,133700,32819041,994,994,994,994,0
|
|
20241120,133600,32819041,994,994,994,994,0
|
|
20241120,133500,32819041,994,994,994,994,1
|
|
20241120,133400,32818047,994,994,994,994,0
|
|
20241120,133300,32818047,994,994,994,994,0
|
|
20241120,133200,32818047,994,994,994,994,0
|
|
20241120,133100,32818047,994,994,994,994,0
|
|
20241120,133000,32818047,994,994,994,994,0
|
|
20241120,132900,32818047,994,994,994,994,2
|
|
20241120,132800,32816059,984,984,984,984,0
|
|
20241120,132700,32816059,984,984,984,984,0
|
|
20241120,132600,32816059,984,984,984,984,0
|
|
20241120,132500,32816059,984,984,984,984,0
|
|
20241120,132400,32816059,984,984,984,984,0
|
|
20241120,132300,32816059,984,984,984,984,0
|
|
20241120,132200,32816059,984,985,985,984,5
|
|
20241120,132100,32811135,984,984,984,984,1
|
|
20241120,132000,32810151,985,985,985,985,500
|
|
20241120,131900,32317651,985,985,985,985,0
|
|
20241120,131800,32317651,985,985,985,985,0
|
|
20241120,131700,32317651,985,985,985,985,1
|
|
20241120,131600,32316666,994,985,994,985,3
|
|
20241120,131500,32313693,994,994,994,985,4
|
|
20241120,131400,32309726,985,985,985,985,1
|
|
20241120,131300,32308741,994,994,995,984,144
|
|
20241120,131200,32166936,985,995,995,985,3
|
|
20241120,131100,32163961,982,989,995,982,5603
|
|
20241120,131000,26651667,995,995,995,995,0
|
|
20241120,130900,26651667,995,995,995,995,5
|
|
20241120,130800,26646692,989,989,989,989,0
|
|
20241120,130700,26646692,989,989,989,989,0
|
|
20241120,130600,26646692,989,989,989,989,0
|
|
20241120,130500,26646692,989,989,989,989,1
|
|
20241120,130400,26645703,995,995,995,995,2
|
|
20241120,130300,26643713,989,989,989,989,1
|
|
20241120,130200,26642724,995,995,995,995,0
|
|
20241120,130100,26642724,995,995,995,995,0
|
|
20241120,130000,26642724,995,995,995,995,0
|
|
20241120,125900,26642724,995,995,995,995,0
|
|
20241120,125800,26642724,995,995,995,995,0
|
|
20241120,125700,26642724,995,995,995,995,5
|
|
20241120,125600,26637749,989,989,989,989,1252
|
|
20241120,125500,25399521,989,989,989,989,0
|
|
20241120,125400,25399521,989,989,989,989,748
|
|
20241120,125300,24659749,989,989,989,989,0
|
|
20241120,125200,24659749,989,989,989,989,0
|
|
20241120,125100,24659749,989,989,989,989,402
|
|
20241120,125000,24262171,989,989,989,989,484
|
|
20241120,124900,23783495,989,989,989,989,0
|
|
20241120,124800,23783495,989,989,989,989,0
|
|
20241120,124700,23783495,989,989,989,989,0
|
|
20241120,124600,23783495,989,989,989,989,56
|
|
20241120,124500,23728111,989,989,989,989,0
|
|
20241120,124400,23728111,989,989,989,989,171
|
|
20241120,124300,23558992,989,989,989,989,1
|
|
20241120,124200,23558003,995,995,995,995,0
|
|
20241120,124100,23558003,995,995,995,995,0
|
|
20241120,124000,23558003,995,995,995,995,0
|
|
20241120,123900,23558003,995,995,995,995,0
|
|
20241120,123800,23558003,995,995,995,995,0
|
|
20241120,123700,23558003,995,995,995,995,0
|
|
20241120,123600,23558003,995,995,995,995,0
|
|
20241120,123500,23558003,995,994,995,994,202
|
|
20241120,123400,23357214,994,994,994,994,0
|
|
20241120,123300,23357214,994,994,994,994,0
|
|
20241120,123200,23357214,994,994,994,994,0
|
|
20241120,123100,23357214,994,994,994,994,0
|
|
20241120,123000,23357214,994,993,994,993,2
|
|
20241120,122900,23355227,986,986,986,986,0
|
|
20241120,122800,23355227,986,986,986,986,0
|
|
20241120,122700,23355227,986,986,986,986,1
|
|
20241120,122600,23354241,995,989,995,989,20
|
|
20241120,122500,23334401,989,989,989,989,199
|
|
20241120,122400,23137590,989,989,989,989,0
|
|
20241120,122300,23137590,989,989,989,989,0
|
|
20241120,122200,23137590,989,989,989,989,0
|
|
20241120,122100,23137590,989,989,989,989,1
|
|
20241120,122000,23136601,995,995,995,995,0
|
|
20241120,121900,23136601,995,995,995,995,0
|
|
20241120,121800,23136601,995,995,995,995,0
|
|
20241120,121700,23136601,995,995,995,995,0
|
|
20241120,121600,23136601,995,995,995,995,0
|
|
20241120,121500,23136601,995,995,995,995,1
|
|
20241120,121400,23135606,995,995,995,995,0
|
|
20241120,121300,23135606,995,995,995,995,0
|
|
20241120,121200,23135606,995,995,995,995,200
|
|
20241120,121100,22936606,995,995,995,995,423
|
|
20241120,121000,22515721,995,995,995,995,0
|
|
20241120,120900,22515721,995,995,995,995,2000
|
|
20241120,120800,20525721,995,995,995,995,0
|
|
20241120,120700,20525721,995,995,995,995,0
|
|
20241120,120600,20525721,995,995,995,995,0
|
|
20241120,120500,20525721,995,995,995,995,0
|
|
20241120,120400,20525721,995,995,995,995,0
|
|
20241120,120300,20525721,995,995,995,995,0
|
|
20241120,120200,20525721,995,995,995,995,0
|
|
20241120,120100,20525721,995,995,995,995,0
|
|
20241120,120000,20525721,995,995,995,995,0
|
|
20241120,115900,20525721,995,995,995,995,0
|
|
20241120,115800,20525721,995,995,995,995,0
|
|
20241120,115700,20525721,995,995,995,995,1
|
|
20241120,115600,20524726,988,988,988,988,0
|
|
20241120,115500,20524726,988,988,988,988,0
|
|
20241120,115400,20524726,988,988,988,988,0
|
|
20241120,115300,20524726,988,988,988,988,0
|
|
20241120,115200,20524726,988,988,988,988,591
|
|
20241120,115100,19940818,988,988,988,988,0
|
|
20241120,115000,19940818,988,988,988,988,0
|
|
20241120,114900,19940818,988,988,988,988,0
|
|
20241120,114800,19940818,988,988,988,988,0
|
|
20241120,114700,19940818,988,988,988,988,0
|
|
20241120,114600,19940818,988,988,988,988,0
|
|
20241120,114500,19940818,988,988,988,988,0
|
|
20241120,114400,19940818,988,988,988,988,0
|
|
20241120,114300,19940818,988,988,988,988,0
|
|
20241120,114200,19940818,988,988,988,988,0
|
|
20241120,114100,19940818,988,988,988,988,0
|
|
20241120,114000,19940818,988,988,988,988,0
|
|
20241120,113900,19940818,988,988,988,988,0
|
|
20241120,113800,19940818,988,988,988,988,0
|
|
20241120,113700,19940818,988,988,988,988,2
|
|
20241120,113600,19938842,982,982,982,982,0
|
|
20241120,113500,19938842,982,982,982,982,0
|
|
20241120,113400,19938842,982,982,982,982,0
|
|
20241120,113300,19938842,982,982,982,982,0
|
|
20241120,113200,19938842,982,982,982,982,0
|
|
20241120,113100,19938842,982,982,982,982,500
|
|
20241120,113000,19447842,982,982,982,982,0
|
|
20241120,112900,19447842,982,982,982,982,0
|
|
20241120,112800,19447842,982,984,984,982,1081
|
|
20241120,112700,18385476,984,984,984,984,0
|
|
20241120,112600,18385476,984,984,984,984,0
|
|
20241120,112500,18385476,984,984,984,984,0
|
|
20241120,112400,18385476,984,984,984,984,0
|
|
20241120,112300,18385476,984,984,984,984,0
|
|
20241120,112200,18385476,984,991,991,984,10552
|
|
20241120,112100,7952010,994,994,994,994,0
|
|
20241120,112000,7952010,994,994,994,994,0
|
|
20241120,111900,7952010,994,994,994,994,0
|
|
20241120,111800,7952010,994,994,994,994,1
|
|
20241120,111700,7951016,991,991,991,991,0
|
|
20241120,111600,7951016,991,991,991,991,0
|
|
20241120,111500,7951016,991,991,991,991,0
|
|
20241120,111400,7951016,991,992,992,991,2
|
|
20241120,111300,7949033,991,991,991,991,0
|
|
20241120,111200,7949033,991,991,991,991,0
|
|
20241120,111100,7949033,991,991,991,991,0
|
|
20241120,111000,7949033,991,991,991,991,0
|
|
20241120,110900,7949033,991,991,991,991,0
|
|
20241120,110800,7949033,991,991,991,991,0
|
|
20241120,110700,7949033,991,991,991,991,0
|
|
20241120,110600,7949033,991,991,991,991,0
|
|
20241120,110500,7949033,991,991,991,991,0
|
|
20241120,110400,7949033,991,991,991,991,2
|
|
20241120,110300,7947051,994,994,994,994,13
|
|
20241120,110200,7934129,994,994,994,994,0
|
|
20241120,110100,7934129,994,994,994,994,0
|
|
20241120,110000,7934129,994,994,994,994,0
|
|
20241120,105900,7934129,994,994,994,994,0
|
|
20241120,105800,7934129,994,994,994,994,0
|
|
20241120,105700,7934129,994,994,994,994,15
|
|
20241120,105600,7919219,994,994,994,994,0
|
|
20241120,105500,7919219,994,994,994,994,0
|
|
20241120,105400,7919219,994,994,994,994,0
|
|
20241120,105300,7919219,994,994,994,994,0
|
|
20241120,105200,7919219,994,994,994,994,0
|
|
20241120,105100,7919219,994,994,994,994,0
|
|
20241120,105000,7919219,994,994,994,994,0
|
|
20241120,104900,7919219,994,994,994,994,0
|
|
20241120,104800,7919219,994,994,994,994,0
|
|
20241120,104700,7919219,994,994,994,994,0
|
|
20241120,104600,7919219,994,994,994,994,0
|
|
20241120,104500,7919219,994,991,994,991,501
|
|
20241120,104400,7422725,994,994,994,994,0
|
|
20241120,104300,7422725,994,994,994,994,0
|
|
20241120,104200,7422725,994,994,994,994,0
|
|
20241120,104100,7422725,994,994,994,994,0
|
|
20241120,104000,7422725,994,994,994,994,0
|
|
20241120,103900,7422725,994,994,994,994,0
|
|
20241120,103800,7422725,994,994,994,994,0
|
|
20241120,103700,7422725,994,994,994,994,5
|
|
20241120,103600,7417755,989,989,989,989,0
|
|
20241120,103500,7417755,989,989,989,989,14
|
|
20241120,103400,7403909,989,989,989,989,0
|
|
20241120,103300,7403909,989,989,989,989,0
|
|
20241120,103200,7403909,989,989,989,989,1
|
|
20241120,103100,7402920,994,994,994,994,0
|
|
20241120,103000,7402920,994,994,994,994,0
|
|
20241120,102900,7402920,994,994,994,994,2
|
|
20241120,102800,7400932,989,989,989,989,1
|
|
20241120,102700,7399943,994,994,994,994,0
|
|
20241120,102600,7399943,994,994,994,994,0
|
|
20241120,102500,7399943,994,994,994,994,2
|
|
20241120,102400,7397955,989,989,989,989,0
|
|
20241120,102300,7397955,989,989,989,989,0
|
|
20241120,102200,7397955,989,989,989,989,0
|
|
20241120,102100,7397955,989,989,989,989,2
|
|
20241120,102000,7395977,990,990,990,990,0
|
|
20241120,101900,7395977,990,990,990,990,0
|
|
20241120,101800,7395977,990,989,994,989,3
|
|
20241120,101700,7393004,989,990,990,989,59
|
|
20241120,101600,7334651,989,989,989,989,0
|
|
20241120,101500,7334651,989,989,989,989,0
|
|
20241120,101400,7334651,989,989,989,989,0
|
|
20241120,101300,7334651,989,989,989,989,10
|
|
20241120,101200,7324761,988,988,988,988,1
|
|
20241120,101100,7323773,995,995,995,995,0
|
|
20241120,101000,7323773,995,995,995,995,0
|
|
20241120,100900,7323773,995,995,995,995,0
|
|
20241120,100800,7323773,995,995,995,995,0
|
|
20241120,100700,7323773,995,995,995,995,100
|
|
20241120,100600,7224273,995,995,995,995,0
|
|
20241120,100500,7224273,995,995,995,995,1
|
|
20241120,100400,7223278,988,988,988,988,0
|
|
20241120,100300,7223278,988,988,988,984,32
|
|
20241120,100200,7191666,988,988,988,988,50
|
|
20241120,100100,7142266,984,984,984,984,0
|
|
20241120,100000,7142266,984,984,984,984,1
|
|
20241120,095900,7141282,984,984,984,984,0
|
|
20241120,095800,7141282,984,984,984,984,0
|
|
20241120,095700,7141282,984,985,985,984,11
|
|
20241120,095600,7130448,985,985,985,985,0
|
|
20241120,095500,7130448,985,985,985,985,127
|
|
20241120,095400,7005353,985,985,985,985,54
|
|
20241120,095300,6952163,986,987,987,986,196
|
|
20241120,095200,6758741,988,992,992,988,38
|
|
20241120,095100,6721189,987,987,987,987,0
|
|
20241120,095000,6721189,987,987,987,987,0
|
|
20241120,094900,6721189,987,987,987,987,0
|
|
20241120,094800,6721189,987,987,987,987,82
|
|
20241120,094700,6640255,987,988,988,987,229
|
|
20241120,094600,6414072,993,993,993,993,0
|
|
20241120,094500,6414072,993,993,993,993,20
|
|
20241120,094400,6394212,988,988,988,988,0
|
|
20241120,094300,6394212,988,988,988,988,1
|
|
20241120,094200,6393224,994,988,994,988,3
|
|
20241120,094100,6390254,994,994,994,994,0
|
|
20241120,094000,6390254,994,988,994,988,3
|
|
20241120,093900,6387278,994,994,995,988,24
|
|
20241120,093800,6363541,988,994,994,988,2
|
|
20241120,093700,6361559,988,988,988,988,1
|
|
20241120,093600,6360571,995,995,995,995,2
|
|
20241120,093500,6358581,987,987,987,987,0
|
|
20241120,093400,6358581,987,987,995,987,5
|
|
20241120,093300,6353630,998,986,998,986,3
|
|
20241120,093200,6350648,1000,986,1000,986,51
|
|
20241120,093100,6299728,996,996,996,996,1
|
|
20241120,093000,6298732,985,999,999,985,16
|
|
20241120,092900,6282958,985,995,999,985,2452
|
|
20241120,092800,3850177,995,995,995,995,0
|
|
20241120,092700,3850177,995,1000,1000,995,2
|
|
20241120,092600,3848182,995,995,995,995,0
|
|
20241120,092500,3848182,995,995,995,995,474
|
|
20241120,092400,3376552,995,996,996,995,2
|
|
20241120,092300,3374561,1006,1000,1006,1000,20
|
|
20241120,092200,3354543,995,995,995,995,19
|
|
20241120,092100,3335638,995,998,998,995,403
|
|
20241120,092000,2934037,996,996,996,996,2
|
|
20241120,091900,2932045,1000,1000,1000,1000,83
|
|
20241120,091800,2849045,1000,1000,1000,1000,0
|
|
20241120,091700,2849045,1000,1000,1000,1000,1
|
|
20241120,091600,2848045,1000,1000,1000,1000,0
|
|
20241120,091500,2848045,1000,1000,1000,1000,0
|
|
20241120,091400,2848045,1000,1000,1000,1000,0
|
|
20241120,091300,2848045,1000,1000,1000,1000,0
|
|
20241120,091200,2848045,1000,1000,1000,1000,1
|
|
20241120,091100,2847045,1008,1000,1008,1000,45
|
|
20241120,091000,2801965,1005,1005,1005,1005,483
|
|
20241120,090900,2316550,1005,1005,1005,1005,1
|
|
20241120,090800,2315545,1009,1005,1009,1005,51
|
|
20241120,090700,2264250,1005,1005,1005,1005,0
|
|
20241120,090600,2264250,1005,1005,1005,1005,29
|
|
20241120,090500,2235105,1009,1008,1009,1008,25
|
|
20241120,090400,2209901,1001,1001,1001,1001,1
|
|
20241120,090300,2208900,1008,1008,1008,1008,2
|
|
20241120,090200,2206884,1000,1000,1000,1000,0
|
|
20241120,090100,2206884,1000,1000,1000,1000,30
|
|
20241120,090000,2176884,1005,1005,1014,1005,2166
|