603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190000,96827615,590,590,590,590,2704
|
|
20241121,185900,96827615,590,590,590,590,0
|
|
20241121,185800,96827615,590,590,590,590,0
|
|
20241121,185700,96827615,590,590,590,590,0
|
|
20241121,185600,96827615,590,590,590,590,0
|
|
20241121,185500,96827615,590,590,590,590,0
|
|
20241121,185400,96827615,590,590,590,590,0
|
|
20241121,185300,96827615,590,590,590,590,0
|
|
20241121,185200,96827615,590,590,590,590,0
|
|
20241121,185100,96827615,590,590,590,590,0
|
|
20241121,185000,96827615,590,590,590,590,0
|
|
20241121,184900,96827615,590,590,590,590,0
|
|
20241121,184800,96827615,590,590,590,590,0
|
|
20241121,184700,96827615,590,590,590,590,0
|
|
20241121,184600,96827615,590,590,590,590,0
|
|
20241121,184500,96827615,590,590,590,590,0
|
|
20241121,184400,96827615,590,590,590,590,0
|
|
20241121,184300,96827615,590,590,590,590,0
|
|
20241121,184200,96827615,590,590,590,590,0
|
|
20241121,184100,96827615,590,590,590,590,0
|
|
20241121,184000,96827615,590,590,590,590,0
|
|
20241121,183900,96827615,590,590,590,590,0
|
|
20241121,183800,96827615,590,590,590,590,0
|
|
20241121,183700,96827615,590,590,590,590,0
|
|
20241121,183600,96827615,590,590,590,590,0
|
|
20241121,183500,96827615,590,590,590,590,0
|
|
20241121,183400,96827615,590,590,590,590,0
|
|
20241121,183300,96827615,590,590,590,590,0
|
|
20241121,183200,96827615,590,590,590,590,0
|
|
20241121,183100,96827615,590,590,590,590,0
|
|
20241121,183000,96827615,590,590,590,590,2704
|
|
20241121,182900,96827615,590,590,590,590,0
|
|
20241121,182800,96827615,590,590,590,590,0
|
|
20241121,182700,96827615,590,590,590,590,0
|
|
20241121,182600,96827615,590,590,590,590,0
|
|
20241121,182500,96827615,590,590,590,590,0
|
|
20241121,182400,96827615,590,590,590,590,0
|
|
20241121,182300,96827615,590,590,590,590,0
|
|
20241121,182200,96827615,590,590,590,590,0
|
|
20241121,182100,96827615,590,590,590,590,0
|
|
20241121,182000,96827615,590,590,590,590,0
|
|
20241121,181900,96827615,590,590,590,590,0
|
|
20241121,181800,96827615,590,590,590,590,0
|
|
20241121,181700,96827615,590,590,590,590,0
|
|
20241121,181600,96827615,590,590,590,590,0
|
|
20241121,181500,96827615,590,590,590,590,0
|
|
20241121,181400,96827615,590,590,590,590,0
|
|
20241121,181300,96827615,590,590,590,590,0
|
|
20241121,181200,96827615,590,590,590,590,0
|
|
20241121,181100,96827615,590,590,590,590,0
|
|
20241121,181000,96827615,590,590,590,590,0
|
|
20241121,180900,96827615,590,590,590,590,0
|
|
20241121,180800,96827615,590,590,590,590,0
|
|
20241121,180700,96827615,590,590,590,590,0
|
|
20241121,180600,96827615,590,590,590,590,0
|
|
20241121,180500,96827615,590,590,590,590,0
|
|
20241121,180400,96827615,590,590,590,590,0
|
|
20241121,180300,96827615,590,590,590,590,0
|
|
20241121,180200,96827615,590,590,590,590,0
|
|
20241121,180100,96827615,590,590,590,590,0
|
|
20241121,180000,96827615,590,590,590,590,2704
|
|
20241121,175900,96827615,590,590,590,590,0
|
|
20241121,175800,96827615,590,590,590,590,0
|
|
20241121,175700,96827615,590,590,590,590,0
|
|
20241121,175600,96827615,590,590,590,590,0
|
|
20241121,175500,96827615,590,590,590,590,0
|
|
20241121,175400,96827615,590,590,590,590,0
|
|
20241121,175300,96827615,590,590,590,590,0
|
|
20241121,175200,96827615,590,590,590,590,0
|
|
20241121,175100,96827615,590,590,590,590,0
|
|
20241121,175000,96827615,590,590,590,590,0
|
|
20241121,174900,96827615,590,590,590,590,0
|
|
20241121,174800,96827615,590,590,590,590,0
|
|
20241121,174700,96827615,590,590,590,590,0
|
|
20241121,174600,96827615,590,590,590,590,0
|
|
20241121,174500,96827615,590,590,590,590,0
|
|
20241121,174400,96827615,590,590,590,590,0
|
|
20241121,174300,96827615,590,590,590,590,0
|
|
20241121,174200,96827615,590,590,590,590,0
|
|
20241121,174100,96827615,590,590,590,590,0
|
|
20241121,174000,96827615,590,590,590,590,0
|
|
20241121,173900,96827615,590,590,590,590,0
|
|
20241121,173800,96827615,590,590,590,590,0
|
|
20241121,173700,96827615,590,590,590,590,0
|
|
20241121,173600,96827615,590,590,590,590,0
|
|
20241121,173500,96827615,590,590,590,590,0
|
|
20241121,173400,96827615,590,590,590,590,0
|
|
20241121,173300,96827615,590,590,590,590,0
|
|
20241121,173200,96827615,590,590,590,590,0
|
|
20241121,173100,96827615,590,590,590,590,0
|
|
20241121,173000,96827615,590,590,590,590,2704
|
|
20241121,172900,96827615,590,590,590,590,0
|
|
20241121,172800,96827615,590,590,590,590,0
|
|
20241121,172700,96827615,590,590,590,590,0
|
|
20241121,172600,96827615,590,590,590,590,0
|
|
20241121,172500,96827615,590,590,590,590,0
|
|
20241121,172400,96827615,590,590,590,590,0
|
|
20241121,172300,96827615,590,590,590,590,0
|
|
20241121,172200,96827615,590,590,590,590,0
|
|
20241121,172100,96827615,590,590,590,590,0
|
|
20241121,172000,96827615,590,590,590,590,0
|
|
20241121,171900,96827615,590,590,590,590,0
|
|
20241121,171800,96827615,590,590,590,590,0
|
|
20241121,171700,96827615,590,590,590,590,0
|
|
20241121,171600,96827615,590,590,590,590,0
|
|
20241121,171500,96827615,590,590,590,590,0
|
|
20241121,171400,96827615,590,590,590,590,0
|
|
20241121,171300,96827615,590,590,590,590,0
|
|
20241121,171200,96827615,590,590,590,590,0
|
|
20241121,171100,96827615,590,590,590,590,0
|
|
20241121,171000,96827615,590,590,590,590,0
|
|
20241121,170900,96827615,590,590,590,590,0
|
|
20241121,170800,96827615,590,590,590,590,0
|
|
20241121,170700,96827615,590,590,590,590,0
|
|
20241121,170600,96827615,590,590,590,590,0
|
|
20241121,170500,96827615,590,590,590,590,0
|
|
20241121,170400,96827615,590,590,590,590,0
|
|
20241121,170300,96827615,590,590,590,590,0
|
|
20241121,170200,96827615,590,590,590,590,0
|
|
20241121,170100,96827615,590,590,590,590,0
|
|
20241121,170000,96827615,590,590,590,590,2704
|
|
20241121,165900,96827615,590,590,590,590,0
|
|
20241121,165800,96827615,590,590,590,590,0
|
|
20241121,165700,96827615,590,590,590,590,0
|
|
20241121,165600,96827615,590,590,590,590,0
|
|
20241121,165500,96827615,590,590,590,590,0
|
|
20241121,165400,96827615,590,590,590,590,0
|
|
20241121,165300,96827615,590,590,590,590,0
|
|
20241121,165200,96827615,590,590,590,590,0
|
|
20241121,165100,96827615,590,590,590,590,0
|
|
20241121,165000,96827615,590,590,590,590,0
|
|
20241121,164900,96827615,590,590,590,590,0
|
|
20241121,164800,96827615,590,590,590,590,0
|
|
20241121,164700,96827615,590,590,590,590,0
|
|
20241121,164600,96827615,590,590,590,590,0
|
|
20241121,164500,96827615,590,590,590,590,0
|
|
20241121,164400,96827615,590,590,590,590,0
|
|
20241121,164300,96827615,590,590,590,590,0
|
|
20241121,164200,96827615,590,590,590,590,0
|
|
20241121,164100,96827615,590,590,590,590,0
|
|
20241121,164000,96827615,590,590,590,590,0
|
|
20241121,163900,96827615,590,590,590,590,0
|
|
20241121,163800,96827615,590,590,590,590,0
|
|
20241121,163700,96827615,590,590,590,590,0
|
|
20241121,163600,96827615,590,590,590,590,0
|
|
20241121,163500,96827615,590,590,590,590,0
|
|
20241121,163400,96827615,590,590,590,590,0
|
|
20241121,163300,96827615,590,590,590,590,0
|
|
20241121,163200,96827615,590,590,590,590,0
|
|
20241121,163100,96827615,590,590,590,590,0
|
|
20241121,163000,96827615,590,590,590,590,2704
|
|
20241121,162900,96827615,590,590,590,590,0
|
|
20241121,162800,96827615,590,590,590,590,0
|
|
20241121,162700,96827615,590,590,590,590,0
|
|
20241121,162600,96827615,590,590,590,590,0
|
|
20241121,162500,96827615,590,590,590,590,0
|
|
20241121,162400,96827615,590,590,590,590,0
|
|
20241121,162300,96827615,590,590,590,590,0
|
|
20241121,162200,96827615,590,590,590,590,0
|
|
20241121,162100,96827615,590,590,590,590,0
|
|
20241121,162000,96827615,590,590,590,590,0
|
|
20241121,161900,96827615,590,590,590,590,0
|
|
20241121,161800,96827615,590,590,590,590,0
|
|
20241121,161700,96827615,590,590,590,590,0
|
|
20241121,161600,96827615,590,590,590,590,0
|
|
20241121,161500,96827615,590,590,590,590,0
|
|
20241121,161400,96827615,590,590,590,590,0
|
|
20241121,161300,96827615,590,590,590,590,0
|
|
20241121,161200,96827615,590,590,590,590,0
|
|
20241121,161100,96827615,590,590,590,590,0
|
|
20241121,161000,96827615,590,590,590,590,0
|
|
20241121,160900,96827615,590,590,590,590,0
|
|
20241121,160800,96827615,590,590,590,590,0
|
|
20241121,160700,96827615,590,590,590,590,0
|
|
20241121,160600,96827615,590,590,590,590,0
|
|
20241121,160500,96827615,590,590,590,590,0
|
|
20241121,160400,96827615,590,590,590,590,0
|
|
20241121,160300,96827615,590,590,590,590,0
|
|
20241121,160200,96827615,590,590,590,590,0
|
|
20241121,160100,96827615,590,590,590,590,0
|
|
20241121,160000,96827615,590,590,590,590,2704
|
|
20241121,155900,96827615,590,590,590,590,0
|
|
20241121,155800,96827615,590,590,590,590,0
|
|
20241121,155700,96827615,590,590,590,590,0
|
|
20241121,155600,96827615,590,590,590,590,0
|
|
20241121,155500,96827615,590,590,590,590,0
|
|
20241121,155400,96827615,590,590,590,590,0
|
|
20241121,155300,96827615,590,590,590,590,0
|
|
20241121,155200,96827615,590,590,590,590,0
|
|
20241121,155100,96827615,590,590,590,590,0
|
|
20241121,155000,96827615,590,590,590,590,0
|
|
20241121,154900,96827615,590,590,590,590,0
|
|
20241121,154800,96827615,590,590,590,590,0
|
|
20241121,154700,96827615,590,590,590,590,0
|
|
20241121,154600,96827615,590,590,590,590,0
|
|
20241121,154500,96827615,590,590,590,590,0
|
|
20241121,154400,96827615,590,590,590,590,0
|
|
20241121,154300,96827615,590,590,590,590,0
|
|
20241121,154200,96827615,590,590,590,590,0
|
|
20241121,154100,96827615,590,590,590,590,0
|
|
20241121,154000,96827615,590,590,590,590,0
|
|
20241121,153900,96827615,590,590,590,590,0
|
|
20241121,153800,96827615,590,590,590,590,0
|
|
20241121,153700,96827615,590,590,590,590,0
|
|
20241121,153600,96827615,590,590,590,590,0
|
|
20241121,153500,96827615,590,590,590,590,0
|
|
20241121,153400,96827615,590,590,590,590,0
|
|
20241121,153300,96827615,590,590,590,590,0
|
|
20241121,153200,96827615,590,590,590,590,0
|
|
20241121,153100,96827615,590,590,590,590,0
|
|
20241121,153000,96827615,590,590,590,590,5408
|
|
20241121,152900,95232255,595,595,595,595,0
|
|
20241121,152800,95232255,595,595,595,595,0
|
|
20241121,152700,95232255,595,595,595,595,0
|
|
20241121,152600,95232255,595,595,595,595,0
|
|
20241121,152500,95232255,595,595,595,595,0
|
|
20241121,152400,95232255,595,595,595,595,0
|
|
20241121,152300,95232255,595,595,595,595,0
|
|
20241121,152200,95232255,595,595,595,595,0
|
|
20241121,152100,95232255,595,595,595,595,0
|
|
20241121,152000,95232255,595,595,595,595,0
|
|
20241121,151900,95232255,595,592,595,591,1543
|
|
20241121,151800,94319876,592,592,592,592,35
|
|
20241121,151700,94299156,591,591,591,591,0
|
|
20241121,151600,94299156,591,591,591,591,0
|
|
20241121,151500,94299156,591,595,595,591,449
|
|
20241121,151400,94033397,595,595,595,595,0
|
|
20241121,151300,94033397,595,595,595,595,50
|
|
20241121,151200,94003647,595,595,595,595,0
|
|
20241121,151100,94003647,595,595,595,595,0
|
|
20241121,151000,94003647,595,595,595,595,0
|
|
20241121,150900,94003647,595,595,595,595,0
|
|
20241121,150800,94003647,595,595,595,595,0
|
|
20241121,150700,94003647,595,595,595,595,0
|
|
20241121,150600,94003647,595,595,595,595,0
|
|
20241121,150500,94003647,595,595,595,595,1
|
|
20241121,150400,94003052,591,591,591,591,140
|
|
20241121,150300,93920312,595,595,595,595,0
|
|
20241121,150200,93920312,595,595,595,595,0
|
|
20241121,150100,93920312,595,591,595,591,5659
|
|
20241121,150000,90570199,595,592,595,591,7080
|
|
20241121,145900,86383084,592,592,592,592,0
|
|
20241121,145800,86383084,592,594,594,592,257
|
|
20241121,145700,86230678,597,597,597,597,372
|
|
20241121,145600,86008594,597,597,597,597,0
|
|
20241121,145500,86008594,597,594,597,594,30
|
|
20241121,145400,85990771,597,597,597,597,0
|
|
20241121,145300,85990771,597,597,597,595,32
|
|
20241121,145200,85971727,595,595,595,595,0
|
|
20241121,145100,85971727,595,595,595,595,1
|
|
20241121,145000,85971132,595,595,595,595,0
|
|
20241121,144900,85971132,595,597,597,595,8
|
|
20241121,144800,85966368,597,597,597,597,0
|
|
20241121,144700,85966368,597,597,597,597,109
|
|
20241121,144600,85901295,597,598,598,597,300
|
|
20241121,144500,85722045,598,598,598,593,301
|
|
20241121,144400,85542052,598,598,598,598,300
|
|
20241121,144300,85362652,594,598,598,594,348
|
|
20241121,144200,85154740,598,598,598,598,300
|
|
20241121,144100,84975340,598,598,598,598,300
|
|
20241121,144000,84795940,598,594,598,594,339
|
|
20241121,143900,84593374,599,599,599,599,0
|
|
20241121,143800,84593374,599,599,599,599,0
|
|
20241121,143700,84593374,599,599,599,599,0
|
|
20241121,143600,84593374,599,599,599,599,389
|
|
20241121,143500,84360363,599,599,599,599,1
|
|
20241121,143400,84359764,598,598,598,598,0
|
|
20241121,143300,84359764,598,598,598,598,0
|
|
20241121,143200,84359764,598,598,598,598,0
|
|
20241121,143100,84359764,598,598,598,598,0
|
|
20241121,143000,84359764,598,598,598,598,0
|
|
20241121,142900,84359764,598,598,598,598,150
|
|
20241121,142800,84270064,598,594,598,594,151
|
|
20241121,142700,84179770,599,599,599,599,0
|
|
20241121,142600,84179770,599,599,599,599,0
|
|
20241121,142500,84179770,599,599,599,599,0
|
|
20241121,142400,84179770,599,599,599,599,0
|
|
20241121,142300,84179770,599,599,599,599,0
|
|
20241121,142200,84179770,599,599,599,599,0
|
|
20241121,142100,84179770,599,599,599,599,0
|
|
20241121,142000,84179770,599,599,599,599,0
|
|
20241121,141900,84179770,599,599,599,599,0
|
|
20241121,141800,84179770,599,599,599,599,0
|
|
20241121,141700,84179770,599,599,599,599,0
|
|
20241121,141600,84179770,599,599,599,599,0
|
|
20241121,141500,84179770,599,599,599,599,0
|
|
20241121,141400,84179770,599,599,599,599,3
|
|
20241121,141300,84177973,599,598,599,598,450
|
|
20241121,141200,83908583,598,597,598,597,321
|
|
20241121,141100,83716645,598,598,598,598,300
|
|
20241121,141000,83537245,598,598,598,598,300
|
|
20241121,140900,83357845,598,598,598,597,335
|
|
20241121,140800,83157550,598,598,598,598,300
|
|
20241121,140700,82978150,597,597,597,597,252
|
|
20241121,140600,82827706,597,597,597,597,300
|
|
20241121,140500,82648606,597,597,597,597,302
|
|
20241121,140400,82468312,597,597,597,597,300
|
|
20241121,140300,82289212,597,596,597,596,287
|
|
20241121,140200,82118010,596,596,596,596,300
|
|
20241121,140100,81939210,596,596,596,596,300
|
|
20241121,140000,81760410,596,597,597,596,300
|
|
20241121,135900,81581460,597,597,597,597,300
|
|
20241121,135800,81402360,597,597,597,597,300
|
|
20241121,135700,81223260,597,598,598,597,800
|
|
20241121,135600,80745510,597,597,597,597,220
|
|
20241121,135500,80614170,597,598,598,597,301
|
|
20241121,135400,80434472,597,598,598,592,865
|
|
20241121,135300,79920917,598,598,598,598,300
|
|
20241121,135200,79741517,598,598,598,598,300
|
|
20241121,135100,79562117,598,598,598,598,671
|
|
20241121,135000,79160859,598,597,598,597,4734
|
|
20241121,134900,76334511,597,597,597,597,300
|
|
20241121,134800,76155411,597,597,597,595,322
|
|
20241121,134700,75963221,597,597,597,597,300
|
|
20241121,134600,75784121,597,597,597,597,300
|
|
20241121,134500,75605021,597,597,597,597,300
|
|
20241121,134400,75425921,597,597,597,597,300
|
|
20241121,134300,75246821,597,596,597,596,180
|
|
20241121,134200,75139390,596,596,596,596,330
|
|
20241121,134100,74942710,597,596,597,596,299
|
|
20241121,134000,74764356,596,596,596,596,302
|
|
20241121,133900,74584364,596,596,598,591,25300
|
|
20241121,133800,59607925,599,599,599,599,2
|
|
20241121,133700,59606727,599,599,599,599,3000
|
|
20241121,133600,57809727,599,599,599,599,0
|
|
20241121,133500,57809727,599,599,599,599,0
|
|
20241121,133400,57809727,599,599,599,599,4
|
|
20241121,133300,57807331,599,599,599,599,10
|
|
20241121,133200,57801341,599,599,599,599,0
|
|
20241121,133100,57801341,599,599,599,599,4
|
|
20241121,133000,57798945,599,599,599,599,7
|
|
20241121,132900,57794752,599,599,599,599,0
|
|
20241121,132800,57794752,599,599,599,599,0
|
|
20241121,132700,57794752,599,599,599,599,0
|
|
20241121,132600,57794752,599,599,599,599,0
|
|
20241121,132500,57794752,599,599,599,599,0
|
|
20241121,132400,57794752,599,599,599,599,100
|
|
20241121,132300,57734852,599,599,599,599,500
|
|
20241121,132200,57435352,599,599,599,599,0
|
|
20241121,132100,57435352,599,599,599,599,0
|
|
20241121,132000,57435352,599,599,599,599,0
|
|
20241121,131900,57435352,599,599,599,599,0
|
|
20241121,131800,57435352,599,599,599,599,0
|
|
20241121,131700,57435352,599,599,599,599,1000
|
|
20241121,131600,56836352,599,599,599,599,0
|
|
20241121,131500,56836352,599,599,599,599,11
|
|
20241121,131400,56829763,598,598,598,598,910
|
|
20241121,131300,56285583,598,598,598,598,4
|
|
20241121,131200,56283191,599,599,599,599,0
|
|
20241121,131100,56283191,599,599,599,599,0
|
|
20241121,131000,56283191,599,599,599,599,0
|
|
20241121,130900,56283191,599,599,599,599,0
|
|
20241121,130800,56283191,599,599,599,599,0
|
|
20241121,130700,56283191,599,599,599,599,0
|
|
20241121,130600,56283191,599,599,599,599,1
|
|
20241121,130500,56282592,598,598,598,598,0
|
|
20241121,130400,56282592,598,598,598,598,145
|
|
20241121,130300,56195882,598,599,599,592,12166
|
|
20241121,130200,48981321,601,601,601,601,0
|
|
20241121,130100,48981321,601,601,601,601,0
|
|
20241121,130000,48981321,601,599,601,599,3
|
|
20241121,125900,48979522,599,599,599,599,1
|
|
20241121,125800,48978923,594,594,594,594,0
|
|
20241121,125700,48978923,594,596,596,594,5000
|
|
20241121,125600,46007923,595,595,595,595,0
|
|
20241121,125500,46007923,595,595,595,595,0
|
|
20241121,125400,46007923,595,595,595,595,0
|
|
20241121,125300,46007923,595,595,595,595,0
|
|
20241121,125200,46007923,595,595,595,595,0
|
|
20241121,125100,46007923,595,595,595,595,0
|
|
20241121,125000,46007923,595,595,595,595,0
|
|
20241121,124900,46007923,595,595,595,595,0
|
|
20241121,124800,46007923,595,595,595,595,0
|
|
20241121,124700,46007923,595,595,595,595,0
|
|
20241121,124600,46007923,595,595,595,595,337
|
|
20241121,124500,45807408,596,596,596,596,667
|
|
20241121,124400,45409876,601,601,601,601,0
|
|
20241121,124300,45409876,601,601,601,601,7
|
|
20241121,124200,45405669,596,596,596,596,0
|
|
20241121,124100,45405669,596,596,596,596,0
|
|
20241121,124000,45405669,596,596,596,596,0
|
|
20241121,123900,45405669,596,597,597,596,1025
|
|
20241121,123800,44794763,602,602,602,602,0
|
|
20241121,123700,44794763,602,602,602,602,0
|
|
20241121,123600,44794763,602,602,602,602,0
|
|
20241121,123500,44794763,602,602,602,602,0
|
|
20241121,123400,44794763,602,602,602,602,0
|
|
20241121,123300,44794763,602,602,602,602,0
|
|
20241121,123200,44794763,602,602,602,602,0
|
|
20241121,123100,44794763,602,602,602,602,0
|
|
20241121,123000,44794763,602,602,602,602,0
|
|
20241121,122900,44794763,602,602,602,602,0
|
|
20241121,122800,44794763,602,602,602,602,0
|
|
20241121,122700,44794763,602,602,602,602,0
|
|
20241121,122600,44794763,602,602,602,602,0
|
|
20241121,122500,44794763,602,601,602,601,1568
|
|
20241121,122400,43851227,602,602,602,602,0
|
|
20241121,122300,43851227,602,602,602,602,0
|
|
20241121,122200,43851227,602,602,602,602,0
|
|
20241121,122100,43851227,602,602,602,602,0
|
|
20241121,122000,43851227,602,602,602,602,0
|
|
20241121,121900,43851227,602,602,602,602,0
|
|
20241121,121800,43851227,602,602,602,602,0
|
|
20241121,121700,43851227,602,602,602,602,0
|
|
20241121,121600,43851227,602,602,602,602,0
|
|
20241121,121500,43851227,602,602,602,602,0
|
|
20241121,121400,43851227,602,602,602,602,0
|
|
20241121,121300,43851227,602,602,602,602,1
|
|
20241121,121200,43850625,595,595,595,595,0
|
|
20241121,121100,43850625,595,595,595,595,0
|
|
20241121,121000,43850625,595,595,595,595,0
|
|
20241121,120900,43850625,595,599,599,595,801
|
|
20241121,120800,43372365,601,601,601,601,0
|
|
20241121,120700,43372365,601,601,601,601,0
|
|
20241121,120600,43372365,601,601,601,601,0
|
|
20241121,120500,43372365,601,601,601,601,8
|
|
20241121,120400,43367557,601,601,601,601,0
|
|
20241121,120300,43367557,601,601,601,601,92
|
|
20241121,120200,43312265,601,601,601,601,0
|
|
20241121,120100,43312265,601,601,601,601,0
|
|
20241121,120000,43312265,601,599,601,599,2
|
|
20241121,115900,43311065,599,599,599,599,0
|
|
20241121,115800,43311065,599,599,599,599,0
|
|
20241121,115700,43311065,599,599,599,599,0
|
|
20241121,115600,43311065,599,599,599,599,0
|
|
20241121,115500,43311065,599,599,599,599,0
|
|
20241121,115400,43311065,599,599,599,599,0
|
|
20241121,115300,43311065,599,599,599,599,0
|
|
20241121,115200,43311065,599,599,599,599,0
|
|
20241121,115100,43311065,599,599,599,599,0
|
|
20241121,115000,43311065,599,599,599,599,93
|
|
20241121,114900,43255358,601,601,601,601,0
|
|
20241121,114800,43255358,601,601,601,601,907
|
|
20241121,114700,42710251,601,601,601,601,0
|
|
20241121,114600,42710251,601,601,601,601,15
|
|
20241121,114500,42701236,601,601,601,601,0
|
|
20241121,114400,42701236,601,601,601,601,0
|
|
20241121,114300,42701236,601,601,601,601,0
|
|
20241121,114200,42701236,601,601,601,601,0
|
|
20241121,114100,42701236,601,601,601,601,14
|
|
20241121,114000,42692822,603,603,603,603,0
|
|
20241121,113900,42692822,603,603,603,603,0
|
|
20241121,113800,42692822,603,603,603,603,0
|
|
20241121,113700,42692822,603,603,603,603,132
|
|
20241121,113600,42613226,603,603,603,603,0
|
|
20241121,113500,42613226,603,603,603,603,0
|
|
20241121,113400,42613226,603,603,603,603,1
|
|
20241121,113300,42612623,603,603,603,603,0
|
|
20241121,113200,42612623,603,603,603,603,1
|
|
20241121,113100,42612020,602,602,602,602,1
|
|
20241121,113000,42611418,596,596,596,596,0
|
|
20241121,112900,42611418,596,596,596,596,0
|
|
20241121,112800,42611418,596,596,596,596,0
|
|
20241121,112700,42611418,596,596,596,596,0
|
|
20241121,112600,42611418,596,597,597,596,100
|
|
20241121,112500,42551786,605,605,605,605,0
|
|
20241121,112400,42551786,605,604,605,604,17
|
|
20241121,112300,42541517,605,605,605,605,0
|
|
20241121,112200,42541517,605,605,605,605,0
|
|
20241121,112100,42541517,605,605,605,605,0
|
|
20241121,112000,42541517,605,605,605,605,0
|
|
20241121,111900,42541517,605,605,605,605,0
|
|
20241121,111800,42541517,605,605,605,605,0
|
|
20241121,111700,42541517,605,605,605,605,0
|
|
20241121,111600,42541517,605,605,605,605,8
|
|
20241121,111500,42536677,605,605,605,605,0
|
|
20241121,111400,42536677,605,605,605,605,0
|
|
20241121,111300,42536677,605,605,605,605,0
|
|
20241121,111200,42536677,605,605,605,605,0
|
|
20241121,111100,42536677,605,605,605,605,0
|
|
20241121,111000,42536677,605,605,605,605,0
|
|
20241121,110900,42536677,605,605,605,605,1025
|
|
20241121,110800,41916552,605,605,605,605,160
|
|
20241121,110700,41819752,605,605,605,605,0
|
|
20241121,110600,41819752,605,605,605,605,0
|
|
20241121,110500,41819752,605,605,605,605,0
|
|
20241121,110400,41819752,605,605,605,605,0
|
|
20241121,110300,41819752,605,605,605,605,0
|
|
20241121,110200,41819752,605,605,605,605,5
|
|
20241121,110100,41816727,605,605,605,605,0
|
|
20241121,110000,41816727,605,605,605,605,0
|
|
20241121,105900,41816727,605,605,605,605,0
|
|
20241121,105800,41816727,605,605,605,605,0
|
|
20241121,105700,41816727,605,604,605,604,211
|
|
20241121,105600,41689272,603,603,603,603,0
|
|
20241121,105500,41689272,603,603,603,603,5682
|
|
20241121,105400,38263026,603,603,603,603,1
|
|
20241121,105300,38262423,599,599,599,599,0
|
|
20241121,105200,38262423,599,599,599,599,20
|
|
20241121,105100,38250443,599,599,599,599,1
|
|
20241121,105000,38249844,599,599,599,599,1
|
|
20241121,104900,38249245,592,592,592,592,10
|
|
20241121,104800,38243325,592,592,592,592,0
|
|
20241121,104700,38243325,592,592,592,592,17
|
|
20241121,104600,38233261,598,598,598,598,25
|
|
20241121,104500,38218311,598,598,598,591,5716
|
|
20241121,104400,34833541,598,598,598,598,300
|
|
20241121,104300,34654141,598,598,598,598,150
|
|
20241121,104200,34564441,595,595,595,595,0
|
|
20241121,104100,34564441,595,595,595,595,0
|
|
20241121,104000,34564441,595,595,595,595,0
|
|
20241121,103900,34564441,595,595,595,595,400
|
|
20241121,103800,34326441,595,595,595,595,1
|
|
20241121,103700,34325846,599,599,599,599,0
|
|
20241121,103600,34325846,599,599,599,599,0
|
|
20241121,103500,34325846,599,599,599,599,3
|
|
20241121,103400,34324049,599,599,599,599,0
|
|
20241121,103300,34324049,599,599,599,599,177
|
|
20241121,103200,34218026,600,600,600,600,0
|
|
20241121,103100,34218026,600,600,600,600,0
|
|
20241121,103000,34218026,600,599,600,599,841
|
|
20241121,102900,33714249,599,599,599,598,1006
|
|
20241121,102800,33112659,598,598,598,598,0
|
|
20241121,102700,33112659,598,592,598,592,30
|
|
20241121,102600,33094809,598,598,598,598,1
|
|
20241121,102500,33094211,598,598,598,598,0
|
|
20241121,102400,33094211,598,598,598,598,300
|
|
20241121,102300,32914811,598,595,598,592,3621
|
|
20241121,102200,30767687,595,595,595,595,0
|
|
20241121,102100,30767687,595,595,595,595,234
|
|
20241121,102000,30628457,595,595,595,595,300
|
|
20241121,101900,30449957,595,595,595,593,325
|
|
20241121,101800,30256612,595,595,595,593,6301
|
|
20241121,101700,26519517,595,599,599,593,11701
|
|
20241121,101600,19562952,599,599,599,599,0
|
|
20241121,101500,19562952,599,599,599,599,1
|
|
20241121,101400,19562353,598,596,598,596,2980
|
|
20241121,101300,17786137,600,600,600,600,0
|
|
20241121,101200,17786137,600,600,600,600,6
|
|
20241121,101100,17782537,600,600,600,600,0
|
|
20241121,101000,17782537,600,597,600,597,1103
|
|
20241121,100900,17124043,596,596,596,596,0
|
|
20241121,100800,17124043,596,596,596,596,50
|
|
20241121,100700,17094243,597,597,597,597,0
|
|
20241121,100600,17094243,597,597,597,597,0
|
|
20241121,100500,17094243,597,597,597,597,4101
|
|
20241121,100400,14645946,600,600,600,600,0
|
|
20241121,100300,14645946,600,603,603,600,202
|
|
20241121,100200,14524743,600,600,600,600,0
|
|
20241121,100100,14524743,600,600,600,600,150
|
|
20241121,100000,14434743,600,600,600,600,0
|
|
20241121,095900,14434743,600,600,600,600,100
|
|
20241121,095800,14374743,600,600,600,600,0
|
|
20241121,095700,14374743,600,600,600,600,1
|
|
20241121,095600,14374143,600,600,600,600,0
|
|
20241121,095500,14374143,600,600,600,600,0
|
|
20241121,095400,14374143,600,599,600,599,401
|
|
20241121,095300,14133943,600,600,600,600,0
|
|
20241121,095200,14133943,600,600,600,600,0
|
|
20241121,095100,14133943,600,600,600,600,50
|
|
20241121,095000,14103943,600,597,600,596,2125
|
|
20241121,094900,12835968,597,597,597,597,0
|
|
20241121,094800,12835968,597,597,597,597,0
|
|
20241121,094700,12835968,597,597,597,597,0
|
|
20241121,094600,12835968,597,597,597,597,1
|
|
20241121,094500,12835371,598,598,598,598,5000
|
|
20241121,094400,9845371,600,600,600,600,0
|
|
20241121,094300,9845371,600,603,603,598,601
|
|
20241121,094200,9484623,603,603,603,603,0
|
|
20241121,094100,9484623,603,603,603,603,0
|
|
20241121,094000,9484623,603,602,603,602,405
|
|
20241121,093900,9240808,602,602,602,602,1
|
|
20241121,093800,9240206,602,602,602,602,2
|
|
20241121,093700,9239002,602,602,603,597,703
|
|
20241121,093600,8815932,603,600,603,598,3244
|
|
20241121,093500,6873749,605,605,605,605,104
|
|
20241121,093400,6810829,605,610,610,605,34
|
|
20241121,093300,6790169,610,603,610,602,510
|
|
20241121,093200,6483054,610,610,610,610,1
|
|
20241121,093100,6482444,611,600,611,600,483
|
|
20241121,093000,6192633,600,600,600,600,0
|
|
20241121,092900,6192633,600,600,600,600,0
|
|
20241121,092800,6192633,600,600,600,600,0
|
|
20241121,092700,6192633,600,600,600,600,0
|
|
20241121,092600,6192633,600,600,600,600,0
|
|
20241121,092500,6192633,600,600,600,600,200
|
|
20241121,092400,6072633,605,605,605,600,316
|
|
20241121,092300,5883023,599,599,599,599,20
|
|
20241121,092200,5871043,605,600,605,600,1289
|
|
20241121,092100,5097638,605,605,605,600,2005
|
|
20241121,092000,3894613,600,601,601,600,2622
|
|
20241121,091900,2320913,600,600,600,600,0
|
|
20241121,091800,2320913,600,600,600,600,0
|
|
20241121,091700,2320913,600,600,600,600,200
|
|
20241121,091600,2200913,606,606,606,606,1
|
|
20241121,091500,2200307,600,609,609,600,1001
|
|
20241121,091400,1598887,608,608,608,608,101
|
|
20241121,091300,1537479,607,606,607,606,108
|
|
20241121,091200,1472014,601,603,603,601,441
|
|
20241121,091100,1206816,610,614,614,609,101
|
|
20241121,091000,1145198,606,605,607,605,670
|
|
20241121,090900,739762,619,619,619,619,0
|
|
20241121,090800,739762,619,619,619,619,7
|
|
20241121,090700,735429,620,620,620,620,0
|
|
20241121,090600,735429,620,620,620,620,0
|
|
20241121,090500,735429,620,620,620,619,883
|
|
20241121,090400,188203,623,623,623,623,0
|
|
20241121,090300,188203,623,609,623,609,7
|
|
20241121,090200,183894,602,602,602,602,0
|
|
20241121,090100,183894,602,602,602,602,113
|
|
20241121,090000,115868,602,604,604,602,192
|