612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,190900,40049305,650,650,650,650,429
|
|
20241120,190800,40049305,650,650,650,650,0
|
|
20241120,190700,40049305,650,650,650,650,0
|
|
20241120,190600,40049305,650,650,650,650,0
|
|
20241120,190500,40049305,650,650,650,650,0
|
|
20241120,190400,40049305,650,650,650,650,0
|
|
20241120,190300,40049305,650,650,650,650,0
|
|
20241120,190200,40049305,650,650,650,650,0
|
|
20241120,190100,40049305,650,650,650,650,0
|
|
20241120,190000,40049305,650,650,650,650,0
|
|
20241120,185900,40049305,650,650,650,650,0
|
|
20241120,185800,40049305,650,650,650,650,0
|
|
20241120,185700,40049305,650,650,650,650,0
|
|
20241120,185600,40049305,650,650,650,650,0
|
|
20241120,185500,40049305,650,650,650,650,0
|
|
20241120,185400,40049305,650,650,650,650,0
|
|
20241120,185300,40049305,650,650,650,650,0
|
|
20241120,185200,40049305,650,650,650,650,0
|
|
20241120,185100,40049305,650,650,650,650,0
|
|
20241120,185000,40049305,650,650,650,650,0
|
|
20241120,184900,40049305,650,650,650,650,0
|
|
20241120,184800,40049305,650,650,650,650,0
|
|
20241120,184700,40049305,650,650,650,650,0
|
|
20241120,184600,40049305,650,650,650,650,0
|
|
20241120,184500,40049305,650,650,650,650,0
|
|
20241120,184400,40049305,650,650,650,650,0
|
|
20241120,184300,40049305,650,650,650,650,0
|
|
20241120,184200,40049305,650,650,650,650,0
|
|
20241120,184100,40049305,650,650,650,650,0
|
|
20241120,184000,40049305,650,650,650,650,0
|
|
20241120,183900,40049305,650,650,650,650,429
|
|
20241120,183800,40049305,650,650,650,650,0
|
|
20241120,183700,40049305,650,650,650,650,0
|
|
20241120,183600,40049305,650,650,650,650,0
|
|
20241120,183500,40049305,650,650,650,650,0
|
|
20241120,183400,40049305,650,650,650,650,0
|
|
20241120,183300,40049305,650,650,650,650,0
|
|
20241120,183200,40049305,650,650,650,650,0
|
|
20241120,183100,40049305,650,650,650,650,0
|
|
20241120,183000,40049305,650,650,650,650,0
|
|
20241120,182900,40049305,650,650,650,650,0
|
|
20241120,182800,40049305,650,650,650,650,0
|
|
20241120,182700,40049305,650,650,650,650,0
|
|
20241120,182600,40049305,650,650,650,650,0
|
|
20241120,182500,40049305,650,650,650,650,0
|
|
20241120,182400,40049305,650,650,650,650,0
|
|
20241120,182300,40049305,650,650,650,650,0
|
|
20241120,182200,40049305,650,650,650,650,0
|
|
20241120,182100,40049305,650,650,650,650,0
|
|
20241120,182000,40049305,650,650,650,650,0
|
|
20241120,181900,40049305,650,650,650,650,0
|
|
20241120,181800,40049305,650,650,650,650,0
|
|
20241120,181700,40049305,650,650,650,650,0
|
|
20241120,181600,40049305,650,650,650,650,0
|
|
20241120,181500,40049305,650,650,650,650,0
|
|
20241120,181400,40049305,650,650,650,650,0
|
|
20241120,181300,40049305,650,650,650,650,0
|
|
20241120,181200,40049305,650,650,650,650,0
|
|
20241120,181100,40049305,650,650,650,650,0
|
|
20241120,181000,40049305,650,650,650,650,0
|
|
20241120,180900,40049305,650,650,650,650,429
|
|
20241120,180800,40049305,650,650,650,650,0
|
|
20241120,180700,40049305,650,650,650,650,0
|
|
20241120,180600,40049305,650,650,650,650,0
|
|
20241120,180500,40049305,650,650,650,650,0
|
|
20241120,180400,40049305,650,650,650,650,0
|
|
20241120,180300,40049305,650,650,650,650,0
|
|
20241120,180200,40049305,650,650,650,650,0
|
|
20241120,180100,40049305,650,650,650,650,0
|
|
20241120,180000,40049305,650,650,650,650,0
|
|
20241120,175900,40049305,650,650,650,650,0
|
|
20241120,175800,40049305,650,650,650,650,0
|
|
20241120,175700,40049305,650,650,650,650,0
|
|
20241120,175600,40049305,650,650,650,650,0
|
|
20241120,175500,40049305,650,650,650,650,0
|
|
20241120,175400,40049305,650,650,650,650,0
|
|
20241120,175300,40049305,650,650,650,650,0
|
|
20241120,175200,40049305,650,650,650,650,0
|
|
20241120,175100,40049305,650,650,650,650,0
|
|
20241120,175000,40049305,650,650,650,650,0
|
|
20241120,174900,40049305,650,650,650,650,0
|
|
20241120,174800,40049305,650,650,650,650,0
|
|
20241120,174700,40049305,650,650,650,650,0
|
|
20241120,174600,40049305,650,650,650,650,0
|
|
20241120,174500,40049305,650,650,650,650,0
|
|
20241120,174400,40049305,650,650,650,650,0
|
|
20241120,174300,40049305,650,650,650,650,0
|
|
20241120,174200,40049305,650,650,650,650,0
|
|
20241120,174100,40049305,650,650,650,650,0
|
|
20241120,174000,40049305,650,650,650,650,0
|
|
20241120,173900,40049305,650,650,650,650,429
|
|
20241120,173800,40049305,650,650,650,650,0
|
|
20241120,173700,40049305,650,650,650,650,0
|
|
20241120,173600,40049305,650,650,650,650,0
|
|
20241120,173500,40049305,650,650,650,650,0
|
|
20241120,173400,40049305,650,650,650,650,0
|
|
20241120,173300,40049305,650,650,650,650,0
|
|
20241120,173200,40049305,650,650,650,650,0
|
|
20241120,173100,40049305,650,650,650,650,0
|
|
20241120,173000,40049305,650,650,650,650,0
|
|
20241120,172900,40049305,650,650,650,650,0
|
|
20241120,172800,40049305,650,650,650,650,0
|
|
20241120,172700,40049305,650,650,650,650,0
|
|
20241120,172600,40049305,650,650,650,650,0
|
|
20241120,172500,40049305,650,650,650,650,0
|
|
20241120,172400,40049305,650,650,650,650,0
|
|
20241120,172300,40049305,650,650,650,650,0
|
|
20241120,172200,40049305,650,650,650,650,0
|
|
20241120,172100,40049305,650,650,650,650,0
|
|
20241120,172000,40049305,650,650,650,650,0
|
|
20241120,171900,40049305,650,650,650,650,0
|
|
20241120,171800,40049305,650,650,650,650,0
|
|
20241120,171700,40049305,650,650,650,650,0
|
|
20241120,171600,40049305,650,650,650,650,0
|
|
20241120,171500,40049305,650,650,650,650,0
|
|
20241120,171400,40049305,650,650,650,650,0
|
|
20241120,171300,40049305,650,650,650,650,0
|
|
20241120,171200,40049305,650,650,650,650,0
|
|
20241120,171100,40049305,650,650,650,650,0
|
|
20241120,171000,40049305,650,650,650,650,0
|
|
20241120,170900,40049305,650,650,650,650,429
|
|
20241120,170800,40049305,650,650,650,650,0
|
|
20241120,170700,40049305,650,650,650,650,0
|
|
20241120,170600,40049305,650,650,650,650,0
|
|
20241120,170500,40049305,650,650,650,650,0
|
|
20241120,170400,40049305,650,650,650,650,0
|
|
20241120,170300,40049305,650,650,650,650,0
|
|
20241120,170200,40049305,650,650,650,650,0
|
|
20241120,170100,40049305,650,650,650,650,0
|
|
20241120,170000,40049305,650,650,650,650,0
|
|
20241120,165900,40049305,650,650,650,650,0
|
|
20241120,165800,40049305,650,650,650,650,0
|
|
20241120,165700,40049305,650,650,650,650,0
|
|
20241120,165600,40049305,650,650,650,650,0
|
|
20241120,165500,40049305,650,650,650,650,0
|
|
20241120,165400,40049305,650,650,650,650,0
|
|
20241120,165300,40049305,650,650,650,650,0
|
|
20241120,165200,40049305,650,650,650,650,0
|
|
20241120,165100,40049305,650,650,650,650,0
|
|
20241120,165000,40049305,650,650,650,650,0
|
|
20241120,164900,40049305,650,650,650,650,0
|
|
20241120,164800,40049305,650,650,650,650,0
|
|
20241120,164700,40049305,650,650,650,650,0
|
|
20241120,164600,40049305,650,650,650,650,0
|
|
20241120,164500,40049305,650,650,650,650,0
|
|
20241120,164400,40049305,650,650,650,650,0
|
|
20241120,164300,40049305,650,650,650,650,0
|
|
20241120,164200,40049305,650,650,650,650,0
|
|
20241120,164100,40049305,650,650,650,650,0
|
|
20241120,164000,40049305,650,650,650,650,0
|
|
20241120,163900,40049305,650,650,650,650,429
|
|
20241120,163800,40049305,650,650,650,650,0
|
|
20241120,163700,40049305,650,650,650,650,0
|
|
20241120,163600,40049305,650,650,650,650,0
|
|
20241120,163500,40049305,650,650,650,650,0
|
|
20241120,163400,40049305,650,650,650,650,0
|
|
20241120,163300,40049305,650,650,650,650,0
|
|
20241120,163200,40049305,650,650,650,650,0
|
|
20241120,163100,40049305,650,650,650,650,0
|
|
20241120,163000,40049305,650,650,650,650,0
|
|
20241120,162900,40049305,650,650,650,650,0
|
|
20241120,162800,40049305,650,650,650,650,0
|
|
20241120,162700,40049305,650,650,650,650,0
|
|
20241120,162600,40049305,650,650,650,650,0
|
|
20241120,162500,40049305,650,650,650,650,0
|
|
20241120,162400,40049305,650,650,650,650,0
|
|
20241120,162300,40049305,650,650,650,650,0
|
|
20241120,162200,40049305,650,650,650,650,0
|
|
20241120,162100,40049305,650,650,650,650,0
|
|
20241120,162000,40049305,650,650,650,650,0
|
|
20241120,161900,40049305,650,650,650,650,0
|
|
20241120,161800,40049305,650,650,650,650,0
|
|
20241120,161700,40049305,650,650,650,650,0
|
|
20241120,161600,40049305,650,650,650,650,0
|
|
20241120,161500,40049305,650,650,650,650,0
|
|
20241120,161400,40049305,650,650,650,650,0
|
|
20241120,161300,40049305,650,650,650,650,0
|
|
20241120,161200,40049305,650,650,650,650,0
|
|
20241120,161100,40049305,650,650,650,650,0
|
|
20241120,161000,40049305,650,650,650,650,0
|
|
20241120,160900,40049305,650,650,650,650,429
|
|
20241120,160800,40049305,650,650,650,650,0
|
|
20241120,160700,40049305,650,650,650,650,0
|
|
20241120,160600,40049305,650,650,650,650,0
|
|
20241120,160500,40049305,650,650,650,650,0
|
|
20241120,160400,40049305,650,650,650,650,0
|
|
20241120,160300,40049305,650,650,650,650,0
|
|
20241120,160200,40049305,650,650,650,650,0
|
|
20241120,160100,40049305,650,650,650,650,0
|
|
20241120,160000,40049305,650,650,650,650,0
|
|
20241120,155900,40049305,650,650,650,650,0
|
|
20241120,155800,40049305,650,650,650,650,0
|
|
20241120,155700,40049305,650,650,650,650,0
|
|
20241120,155600,40049305,650,650,650,650,0
|
|
20241120,155500,40049305,650,650,650,650,0
|
|
20241120,155400,40049305,650,650,650,650,0
|
|
20241120,155300,40049305,650,650,650,650,0
|
|
20241120,155200,40049305,650,650,650,650,0
|
|
20241120,155100,40049305,650,650,650,650,0
|
|
20241120,155000,40049305,650,650,650,650,0
|
|
20241120,154900,40049305,650,650,650,650,0
|
|
20241120,154800,40049305,650,650,650,650,0
|
|
20241120,154700,40049305,650,650,650,650,0
|
|
20241120,154600,40049305,650,650,650,650,0
|
|
20241120,154500,40049305,650,650,650,650,0
|
|
20241120,154400,40049305,650,650,650,650,0
|
|
20241120,154300,40049305,650,650,650,650,0
|
|
20241120,154200,40049305,650,650,650,650,0
|
|
20241120,154100,40049305,650,650,650,650,0
|
|
20241120,154000,40049305,650,650,650,650,0
|
|
20241120,153900,40049305,650,650,650,650,429
|
|
20241120,153800,40049305,650,650,650,650,0
|
|
20241120,153700,40049305,650,650,650,650,0
|
|
20241120,153600,40049305,650,650,650,650,0
|
|
20241120,153500,40049305,650,650,650,650,0
|
|
20241120,153400,40049305,650,650,650,650,0
|
|
20241120,153300,40049305,650,650,650,650,0
|
|
20241120,153200,40049305,650,650,650,650,0
|
|
20241120,153100,40049305,650,650,650,650,0
|
|
20241120,153000,40049305,650,650,650,650,429
|
|
20241120,152900,39770455,649,649,649,649,0
|
|
20241120,152800,39770455,649,649,649,649,0
|
|
20241120,152700,39770455,649,649,649,649,0
|
|
20241120,152600,39770455,649,649,649,649,0
|
|
20241120,152500,39770455,649,649,649,649,0
|
|
20241120,152400,39770455,649,649,649,649,0
|
|
20241120,152300,39770455,649,649,649,649,0
|
|
20241120,152200,39770455,649,649,649,649,0
|
|
20241120,152100,39770455,649,649,649,649,0
|
|
20241120,152000,39770455,649,649,649,649,0
|
|
20241120,151900,39770455,649,649,649,649,8
|
|
20241120,151800,39765263,650,650,650,650,0
|
|
20241120,151700,39765263,650,650,650,650,0
|
|
20241120,151600,39765263,650,650,650,650,0
|
|
20241120,151500,39765263,650,650,650,650,0
|
|
20241120,151400,39765263,650,650,650,650,0
|
|
20241120,151300,39765263,650,647,650,647,603
|
|
20241120,151200,39375113,650,650,650,650,0
|
|
20241120,151100,39375113,650,650,650,650,0
|
|
20241120,151000,39375113,650,650,650,650,0
|
|
20241120,150900,39375113,650,650,650,650,0
|
|
20241120,150800,39375113,650,650,650,650,0
|
|
20241120,150700,39375113,650,650,650,650,0
|
|
20241120,150600,39375113,650,650,650,650,0
|
|
20241120,150500,39375113,650,650,650,650,0
|
|
20241120,150400,39375113,650,650,650,650,1
|
|
20241120,150300,39374463,650,650,650,650,0
|
|
20241120,150200,39374463,650,650,650,650,4
|
|
20241120,150100,39371863,650,650,650,650,0
|
|
20241120,150000,39371863,650,650,650,650,0
|
|
20241120,145900,39371863,650,650,650,650,0
|
|
20241120,145800,39371863,650,650,650,650,0
|
|
20241120,145700,39371863,650,650,650,650,0
|
|
20241120,145600,39371863,650,650,650,650,0
|
|
20241120,145500,39371863,650,650,650,650,1
|
|
20241120,145400,39371213,647,647,647,647,0
|
|
20241120,145300,39371213,647,648,648,647,500
|
|
20241120,145200,39047712,650,650,650,650,0
|
|
20241120,145100,39047712,650,650,650,650,6
|
|
20241120,145000,39043812,650,650,650,650,63
|
|
20241120,144900,39002862,650,650,650,650,0
|
|
20241120,144800,39002862,650,650,650,650,0
|
|
20241120,144700,39002862,650,650,650,650,0
|
|
20241120,144600,39002862,650,650,650,650,0
|
|
20241120,144500,39002862,650,650,650,650,0
|
|
20241120,144400,39002862,650,650,650,650,0
|
|
20241120,144300,39002862,650,650,650,650,0
|
|
20241120,144200,39002862,650,650,650,650,0
|
|
20241120,144100,39002862,650,650,650,650,0
|
|
20241120,144000,39002862,650,650,650,650,1
|
|
20241120,143900,39002212,650,650,650,650,0
|
|
20241120,143800,39002212,650,650,650,650,0
|
|
20241120,143700,39002212,650,650,650,650,0
|
|
20241120,143600,39002212,650,650,650,650,0
|
|
20241120,143500,39002212,650,650,650,650,0
|
|
20241120,143400,39002212,650,650,650,650,0
|
|
20241120,143300,39002212,650,650,650,650,3
|
|
20241120,143200,39000262,648,648,648,648,0
|
|
20241120,143100,39000262,648,648,648,648,0
|
|
20241120,143000,39000262,648,648,648,648,1
|
|
20241120,142900,38999614,650,650,650,650,0
|
|
20241120,142800,38999614,650,650,650,650,20
|
|
20241120,142700,38986614,647,647,647,647,0
|
|
20241120,142600,38986614,647,647,647,647,0
|
|
20241120,142500,38986614,647,647,647,647,0
|
|
20241120,142400,38986614,647,647,647,647,0
|
|
20241120,142300,38986614,647,647,647,647,0
|
|
20241120,142200,38986614,647,648,648,647,417
|
|
20241120,142100,38716587,648,648,648,648,0
|
|
20241120,142000,38716587,648,648,648,648,0
|
|
20241120,141900,38716587,648,648,648,648,1
|
|
20241120,141800,38715939,650,650,650,650,0
|
|
20241120,141700,38715939,650,650,650,650,0
|
|
20241120,141600,38715939,650,650,650,650,0
|
|
20241120,141500,38715939,650,650,650,650,0
|
|
20241120,141400,38715939,650,650,650,650,0
|
|
20241120,141300,38715939,650,650,650,650,0
|
|
20241120,141200,38715939,650,650,650,650,2
|
|
20241120,141100,38714639,648,648,648,648,11
|
|
20241120,141000,38707511,650,650,650,650,0
|
|
20241120,140900,38707511,650,650,650,650,0
|
|
20241120,140800,38707511,650,650,650,650,0
|
|
20241120,140700,38707511,650,650,650,650,0
|
|
20241120,140600,38707511,650,650,650,650,0
|
|
20241120,140500,38707511,650,650,650,650,0
|
|
20241120,140400,38707511,650,650,650,650,0
|
|
20241120,140300,38707511,650,650,650,650,0
|
|
20241120,140200,38707511,650,650,650,650,0
|
|
20241120,140100,38707511,650,650,650,650,0
|
|
20241120,140000,38707511,650,650,650,650,2
|
|
20241120,135900,38706211,649,649,649,649,2
|
|
20241120,135800,38704913,648,647,648,647,3
|
|
20241120,135700,38702970,650,650,650,650,0
|
|
20241120,135600,38702970,650,650,650,650,0
|
|
20241120,135500,38702970,650,650,650,650,0
|
|
20241120,135400,38702970,650,650,650,650,0
|
|
20241120,135300,38702970,650,650,650,650,0
|
|
20241120,135200,38702970,650,650,650,650,0
|
|
20241120,135100,38702970,650,650,650,650,0
|
|
20241120,135000,38702970,650,650,650,650,1
|
|
20241120,134900,38702320,647,647,647,647,1
|
|
20241120,134800,38701673,647,647,647,647,0
|
|
20241120,134700,38701673,647,647,647,647,0
|
|
20241120,134600,38701673,647,647,647,647,0
|
|
20241120,134500,38701673,647,647,647,647,0
|
|
20241120,134400,38701673,647,647,647,647,401
|
|
20241120,134300,38442226,647,647,647,647,0
|
|
20241120,134200,38442226,647,647,647,647,0
|
|
20241120,134100,38442226,647,647,647,647,0
|
|
20241120,134000,38442226,647,647,647,647,0
|
|
20241120,133900,38442226,647,647,647,647,0
|
|
20241120,133800,38442226,647,647,647,647,0
|
|
20241120,133700,38442226,647,647,647,647,0
|
|
20241120,133600,38442226,647,647,647,647,0
|
|
20241120,133500,38442226,647,647,647,647,0
|
|
20241120,133400,38442226,647,647,647,647,0
|
|
20241120,133300,38442226,647,647,647,647,0
|
|
20241120,133200,38442226,647,647,647,647,156
|
|
20241120,133100,38341294,650,650,650,650,0
|
|
20241120,133000,38341294,650,650,650,650,0
|
|
20241120,132900,38341294,650,650,650,650,0
|
|
20241120,132800,38341294,650,650,650,650,58
|
|
20241120,132700,38303594,647,647,647,647,0
|
|
20241120,132600,38303594,647,647,647,647,0
|
|
20241120,132500,38303594,647,647,647,647,0
|
|
20241120,132400,38303594,647,647,647,647,0
|
|
20241120,132300,38303594,647,647,647,647,0
|
|
20241120,132200,38303594,647,647,647,647,883
|
|
20241120,132100,37732293,647,647,647,647,301
|
|
20241120,132000,37537546,647,647,647,647,0
|
|
20241120,131900,37537546,647,647,647,647,0
|
|
20241120,131800,37537546,647,647,647,647,0
|
|
20241120,131700,37537546,647,647,647,647,0
|
|
20241120,131600,37537546,647,647,647,647,0
|
|
20241120,131500,37537546,647,647,647,647,0
|
|
20241120,131400,37537546,647,647,647,647,90
|
|
20241120,131300,37479316,647,647,647,647,0
|
|
20241120,131200,37479316,647,647,647,647,0
|
|
20241120,131100,37479316,647,647,647,647,0
|
|
20241120,131000,37479316,647,647,647,647,0
|
|
20241120,130900,37479316,647,647,647,647,0
|
|
20241120,130800,37479316,647,647,647,647,2
|
|
20241120,130700,37478022,646,646,646,646,0
|
|
20241120,130600,37478022,646,646,646,646,0
|
|
20241120,130500,37478022,646,647,647,646,176
|
|
20241120,130400,37364325,646,646,646,646,100
|
|
20241120,130300,37299725,647,646,647,646,700
|
|
20241120,130200,36846961,646,646,646,646,0
|
|
20241120,130100,36846961,646,646,646,646,0
|
|
20241120,130000,36846961,646,646,646,646,151
|
|
20241120,125900,36749415,647,647,647,647,1
|
|
20241120,125800,36748768,647,647,647,647,0
|
|
20241120,125700,36748768,647,647,647,647,0
|
|
20241120,125600,36748768,647,647,647,647,51
|
|
20241120,125500,36715771,647,647,647,647,135
|
|
20241120,125400,36628426,644,651,651,644,15428
|
|
20241120,125300,26669798,652,652,652,652,0
|
|
20241120,125200,26669798,652,652,652,652,0
|
|
20241120,125100,26669798,652,652,652,652,0
|
|
20241120,125000,26669798,652,652,652,652,242
|
|
20241120,124900,26512014,652,652,652,652,0
|
|
20241120,124800,26512014,652,652,652,652,0
|
|
20241120,124700,26512014,652,652,652,652,14
|
|
20241120,124600,26502886,652,652,652,652,0
|
|
20241120,124500,26502886,652,652,652,652,0
|
|
20241120,124400,26502886,652,652,652,652,1
|
|
20241120,124300,26502234,652,652,652,652,0
|
|
20241120,124200,26502234,652,652,652,652,0
|
|
20241120,124100,26502234,652,652,652,652,0
|
|
20241120,124000,26502234,652,652,652,652,0
|
|
20241120,123900,26502234,652,652,652,652,1
|
|
20241120,123800,26501582,652,652,652,652,0
|
|
20241120,123700,26501582,652,652,652,652,0
|
|
20241120,123600,26501582,652,652,652,652,0
|
|
20241120,123500,26501582,652,652,652,652,0
|
|
20241120,123400,26501582,652,652,652,652,0
|
|
20241120,123300,26501582,652,652,652,652,10
|
|
20241120,123200,26495062,652,652,652,652,60
|
|
20241120,123100,26455942,652,652,652,652,10
|
|
20241120,123000,26449422,652,652,652,652,6
|
|
20241120,122900,26445510,652,652,652,652,0
|
|
20241120,122800,26445510,652,652,652,652,0
|
|
20241120,122700,26445510,652,652,652,652,0
|
|
20241120,122600,26445510,652,652,652,652,0
|
|
20241120,122500,26445510,652,652,652,652,0
|
|
20241120,122400,26445510,652,652,652,652,0
|
|
20241120,122300,26445510,652,652,652,652,0
|
|
20241120,122200,26445510,652,652,652,652,20
|
|
20241120,122100,26432470,648,648,648,648,0
|
|
20241120,122000,26432470,648,648,648,648,0
|
|
20241120,121900,26432470,648,648,648,648,0
|
|
20241120,121800,26432470,648,648,648,648,50
|
|
20241120,121700,26400070,652,652,652,652,11
|
|
20241120,121600,26392898,647,647,647,647,0
|
|
20241120,121500,26392898,647,647,647,647,0
|
|
20241120,121400,26392898,647,647,647,647,0
|
|
20241120,121300,26392898,647,647,647,647,0
|
|
20241120,121200,26392898,647,647,647,647,0
|
|
20241120,121100,26392898,647,647,647,647,0
|
|
20241120,121000,26392898,647,647,647,647,0
|
|
20241120,120900,26392898,647,651,651,647,5551
|
|
20241120,120800,22799956,652,652,652,652,0
|
|
20241120,120700,22799956,652,648,652,648,26
|
|
20241120,120600,22783020,648,649,649,648,2000
|
|
20241120,120500,21486870,652,649,652,649,7
|
|
20241120,120400,21482309,648,648,648,648,0
|
|
20241120,120300,21482309,648,649,649,648,2000
|
|
20241120,120200,20185438,649,651,651,649,1500
|
|
20241120,120100,19210111,652,652,652,652,0
|
|
20241120,120000,19210111,652,652,652,652,0
|
|
20241120,115900,19210111,652,652,652,652,0
|
|
20241120,115800,19210111,652,652,652,652,42
|
|
20241120,115700,19182727,651,651,651,651,0
|
|
20241120,115600,19182727,651,651,651,651,0
|
|
20241120,115500,19182727,651,651,651,651,0
|
|
20241120,115400,19182727,651,651,651,651,0
|
|
20241120,115300,19182727,651,651,651,651,0
|
|
20241120,115200,19182727,651,651,651,651,0
|
|
20241120,115100,19182727,651,651,651,651,0
|
|
20241120,115000,19182727,651,651,651,651,0
|
|
20241120,114900,19182727,651,651,651,651,1
|
|
20241120,114800,19182076,651,651,651,651,0
|
|
20241120,114700,19182076,651,651,651,651,0
|
|
20241120,114600,19182076,651,651,651,651,0
|
|
20241120,114500,19182076,651,651,651,651,0
|
|
20241120,114400,19182076,651,651,651,651,10
|
|
20241120,114300,19175566,651,651,651,651,0
|
|
20241120,114200,19175566,651,651,651,651,0
|
|
20241120,114100,19175566,651,651,651,651,0
|
|
20241120,114000,19175566,651,651,651,651,0
|
|
20241120,113900,19175566,651,651,651,651,1
|
|
20241120,113800,19174915,651,651,651,651,7
|
|
20241120,113700,19170358,652,652,652,652,3
|
|
20241120,113600,19168402,651,651,651,651,0
|
|
20241120,113500,19168402,651,651,651,651,3000
|
|
20241120,113400,17215402,650,650,650,650,5
|
|
20241120,113300,17212152,650,650,650,650,0
|
|
20241120,113200,17212152,650,650,650,650,50
|
|
20241120,113100,17179652,651,651,651,651,0
|
|
20241120,113000,17179652,651,651,651,651,0
|
|
20241120,112900,17179652,651,651,651,651,0
|
|
20241120,112800,17179652,651,651,651,651,0
|
|
20241120,112700,17179652,651,651,651,651,0
|
|
20241120,112600,17179652,651,651,651,651,0
|
|
20241120,112500,17179652,651,651,651,651,1
|
|
20241120,112400,17179001,650,650,650,650,45
|
|
20241120,112300,17149751,650,650,650,650,0
|
|
20241120,112200,17149751,650,649,650,649,7
|
|
20241120,112100,17145202,651,651,651,651,0
|
|
20241120,112000,17145202,651,651,651,651,0
|
|
20241120,111900,17145202,651,651,651,651,0
|
|
20241120,111800,17145202,651,651,651,651,0
|
|
20241120,111700,17145202,651,651,651,651,0
|
|
20241120,111600,17145202,651,651,651,651,65
|
|
20241120,111500,17102887,651,651,651,651,0
|
|
20241120,111400,17102887,651,651,651,651,0
|
|
20241120,111300,17102887,651,651,651,651,1
|
|
20241120,111200,17102236,651,651,651,651,0
|
|
20241120,111100,17102236,651,651,651,651,0
|
|
20241120,111000,17102236,651,651,651,651,0
|
|
20241120,110900,17102236,651,651,651,651,0
|
|
20241120,110800,17102236,651,651,651,651,0
|
|
20241120,110700,17102236,651,651,651,651,76
|
|
20241120,110600,17052760,651,651,651,651,0
|
|
20241120,110500,17052760,651,651,651,651,1
|
|
20241120,110400,17052109,649,649,649,649,0
|
|
20241120,110300,17052109,649,651,651,649,2101
|
|
20241120,110200,15688542,649,650,650,649,2861
|
|
20241120,110100,13831752,650,650,650,650,0
|
|
20241120,110000,13831752,650,650,650,650,9
|
|
20241120,105900,13825902,650,650,650,650,10
|
|
20241120,105800,13819402,651,651,651,651,120
|
|
20241120,105700,13741282,652,652,652,652,2010
|
|
20241120,105600,12430762,651,651,651,651,0
|
|
20241120,105500,12430762,651,651,651,651,0
|
|
20241120,105400,12430762,651,651,651,651,0
|
|
20241120,105300,12430762,651,651,651,651,0
|
|
20241120,105200,12430762,651,651,651,651,0
|
|
20241120,105100,12430762,651,651,651,651,0
|
|
20241120,105000,12430762,651,651,651,651,0
|
|
20241120,104900,12430762,651,651,651,651,390
|
|
20241120,104800,12176872,650,650,650,650,0
|
|
20241120,104700,12176872,650,650,650,650,0
|
|
20241120,104600,12176872,650,650,650,650,1000
|
|
20241120,104500,11526872,650,650,650,650,340
|
|
20241120,104400,11305872,650,650,650,650,0
|
|
20241120,104300,11305872,650,650,650,650,1
|
|
20241120,104200,11305222,650,650,650,650,100
|
|
20241120,104100,11240222,650,650,650,650,4
|
|
20241120,104000,11237622,650,650,650,650,16
|
|
20241120,103900,11227222,650,650,650,650,1
|
|
20241120,103800,11226572,650,650,650,650,250
|
|
20241120,103700,11064072,650,650,650,650,130
|
|
20241120,103600,10979572,650,650,650,650,4000
|
|
20241120,103500,8379572,650,650,650,650,10
|
|
20241120,103400,8373072,650,650,650,650,0
|
|
20241120,103300,8373072,650,650,650,650,1
|
|
20241120,103200,8372422,650,650,650,650,21
|
|
20241120,103100,8358772,650,650,650,650,12
|
|
20241120,103000,8350972,649,649,649,649,0
|
|
20241120,102900,8350972,649,649,649,649,0
|
|
20241120,102800,8350972,649,649,649,649,0
|
|
20241120,102700,8350972,649,649,649,649,0
|
|
20241120,102600,8350972,649,649,649,649,0
|
|
20241120,102500,8350972,649,649,649,649,0
|
|
20241120,102400,8350972,649,649,649,649,0
|
|
20241120,102300,8350972,649,649,649,649,0
|
|
20241120,102200,8350972,649,649,649,649,2459
|
|
20241120,102100,6755081,649,649,649,649,0
|
|
20241120,102000,6755081,649,649,649,649,7
|
|
20241120,101900,6750538,649,650,650,649,595
|
|
20241120,101800,6363842,650,650,650,650,0
|
|
20241120,101700,6363842,650,652,652,650,7
|
|
20241120,101600,6359283,652,652,652,652,0
|
|
20241120,101500,6359283,652,652,652,652,0
|
|
20241120,101400,6359283,652,652,652,652,0
|
|
20241120,101300,6359283,652,652,652,652,2
|
|
20241120,101200,6357979,650,650,650,650,0
|
|
20241120,101100,6357979,650,650,650,650,0
|
|
20241120,101000,6357979,650,650,650,650,0
|
|
20241120,100900,6357979,650,651,651,650,18
|
|
20241120,100800,6346278,652,652,652,652,0
|
|
20241120,100700,6346278,652,650,652,649,741
|
|
20241120,100600,5865163,652,652,652,652,0
|
|
20241120,100500,5865163,652,652,652,652,2
|
|
20241120,100400,5863859,652,652,652,652,0
|
|
20241120,100300,5863859,652,652,652,652,619
|
|
20241120,100200,5460271,652,652,652,652,4
|
|
20241120,100100,5457663,649,649,649,649,0
|
|
20241120,100000,5457663,649,649,649,649,0
|
|
20241120,095900,5457663,649,649,649,649,0
|
|
20241120,095800,5457663,649,649,649,649,0
|
|
20241120,095700,5457663,649,649,649,649,0
|
|
20241120,095600,5457663,649,649,649,649,0
|
|
20241120,095500,5457663,649,651,651,649,3090
|
|
20241120,095400,3451136,652,652,652,652,5
|
|
20241120,095300,3447876,652,652,652,652,2
|
|
20241120,095200,3446572,653,653,653,653,0
|
|
20241120,095100,3446572,653,653,653,653,0
|
|
20241120,095000,3446572,653,653,653,653,0
|
|
20241120,094900,3446572,653,653,653,653,0
|
|
20241120,094800,3446572,653,653,653,653,0
|
|
20241120,094700,3446572,653,653,653,653,5
|
|
20241120,094600,3443307,653,653,653,653,0
|
|
20241120,094500,3443307,653,653,653,653,0
|
|
20241120,094400,3443307,653,653,653,653,0
|
|
20241120,094300,3443307,653,653,653,653,6
|
|
20241120,094200,3439389,653,653,653,653,8
|
|
20241120,094100,3434165,653,653,653,653,115
|
|
20241120,094000,3359070,653,653,653,653,8
|
|
20241120,093900,3353846,653,651,653,649,3352
|
|
20241120,093800,1177920,653,653,653,653,62
|
|
20241120,093700,1137434,653,653,653,653,145
|
|
20241120,093600,1042749,653,653,653,653,2
|
|
20241120,093500,1041443,653,653,653,653,22
|
|
20241120,093400,1027077,653,653,653,653,40
|
|
20241120,093300,1000957,652,652,652,652,1
|
|
20241120,093200,1000305,653,653,653,652,15
|
|
20241120,093100,990519,653,653,653,653,14
|
|
20241120,093000,981377,653,653,653,652,100
|
|
20241120,092900,916122,653,653,653,653,111
|
|
20241120,092800,843639,654,654,654,654,0
|
|
20241120,092700,843639,654,654,654,654,0
|
|
20241120,092600,843639,654,654,654,654,0
|
|
20241120,092500,843639,654,654,654,654,0
|
|
20241120,092400,843639,654,654,654,654,0
|
|
20241120,092300,843639,654,654,654,654,0
|
|
20241120,092200,843639,654,654,654,654,0
|
|
20241120,092100,843639,654,654,654,654,1
|
|
20241120,092000,842985,653,653,653,653,0
|
|
20241120,091900,842985,653,653,653,653,0
|
|
20241120,091800,842985,653,653,653,653,16
|
|
20241120,091700,832537,653,653,653,653,94
|
|
20241120,091600,771155,652,652,652,652,0
|
|
20241120,091500,771155,652,652,652,652,31
|
|
20241120,091400,750943,652,653,653,652,51
|
|
20241120,091300,717646,652,652,652,652,1
|
|
20241120,091200,716994,653,653,653,653,56
|
|
20241120,091100,680426,653,653,653,653,5
|
|
20241120,091000,677161,653,653,653,653,0
|
|
20241120,090900,677161,653,653,653,653,30
|
|
20241120,090800,657571,653,653,653,653,0
|
|
20241120,090700,657571,653,653,653,653,0
|
|
20241120,090600,657571,653,653,653,653,1
|
|
20241120,090500,656918,653,653,653,653,0
|
|
20241120,090400,656918,653,653,653,653,0
|
|
20241120,090300,656918,653,653,653,653,196
|
|
20241120,090200,528930,653,653,653,653,803
|
|
20241120,090100,4571,653,653,653,653,0
|
|
20241120,090000,4571,653,653,653,653,7
|