612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190900,19353394,656,656,656,656,164
|
|
20241121,190800,19353394,656,656,656,656,0
|
|
20241121,190700,19353394,656,656,656,656,0
|
|
20241121,190600,19353394,656,656,656,656,0
|
|
20241121,190500,19353394,656,656,656,656,0
|
|
20241121,190400,19353394,656,656,656,656,0
|
|
20241121,190300,19353394,656,656,656,656,0
|
|
20241121,190200,19353394,656,656,656,656,0
|
|
20241121,190100,19353394,656,656,656,656,0
|
|
20241121,190000,19353394,656,656,656,656,0
|
|
20241121,185900,19353394,656,656,656,656,0
|
|
20241121,185800,19353394,656,656,656,656,0
|
|
20241121,185700,19353394,656,656,656,656,0
|
|
20241121,185600,19353394,656,656,656,656,0
|
|
20241121,185500,19353394,656,656,656,656,0
|
|
20241121,185400,19353394,656,656,656,656,0
|
|
20241121,185300,19353394,656,656,656,656,0
|
|
20241121,185200,19353394,656,656,656,656,0
|
|
20241121,185100,19353394,656,656,656,656,0
|
|
20241121,185000,19353394,656,656,656,656,0
|
|
20241121,184900,19353394,656,656,656,656,0
|
|
20241121,184800,19353394,656,656,656,656,0
|
|
20241121,184700,19353394,656,656,656,656,0
|
|
20241121,184600,19353394,656,656,656,656,0
|
|
20241121,184500,19353394,656,656,656,656,0
|
|
20241121,184400,19353394,656,656,656,656,0
|
|
20241121,184300,19353394,656,656,656,656,0
|
|
20241121,184200,19353394,656,656,656,656,0
|
|
20241121,184100,19353394,656,656,656,656,0
|
|
20241121,184000,19353394,656,656,656,656,0
|
|
20241121,183900,19353394,656,656,656,656,164
|
|
20241121,183800,19353394,656,656,656,656,0
|
|
20241121,183700,19353394,656,656,656,656,0
|
|
20241121,183600,19353394,656,656,656,656,0
|
|
20241121,183500,19353394,656,656,656,656,0
|
|
20241121,183400,19353394,656,656,656,656,0
|
|
20241121,183300,19353394,656,656,656,656,0
|
|
20241121,183200,19353394,656,656,656,656,0
|
|
20241121,183100,19353394,656,656,656,656,0
|
|
20241121,183000,19353394,656,656,656,656,0
|
|
20241121,182900,19353394,656,656,656,656,0
|
|
20241121,182800,19353394,656,656,656,656,0
|
|
20241121,182700,19353394,656,656,656,656,0
|
|
20241121,182600,19353394,656,656,656,656,0
|
|
20241121,182500,19353394,656,656,656,656,0
|
|
20241121,182400,19353394,656,656,656,656,0
|
|
20241121,182300,19353394,656,656,656,656,0
|
|
20241121,182200,19353394,656,656,656,656,0
|
|
20241121,182100,19353394,656,656,656,656,0
|
|
20241121,182000,19353394,656,656,656,656,0
|
|
20241121,181900,19353394,656,656,656,656,0
|
|
20241121,181800,19353394,656,656,656,656,0
|
|
20241121,181700,19353394,656,656,656,656,0
|
|
20241121,181600,19353394,656,656,656,656,0
|
|
20241121,181500,19353394,656,656,656,656,0
|
|
20241121,181400,19353394,656,656,656,656,0
|
|
20241121,181300,19353394,656,656,656,656,0
|
|
20241121,181200,19353394,656,656,656,656,0
|
|
20241121,181100,19353394,656,656,656,656,0
|
|
20241121,181000,19353394,656,656,656,656,0
|
|
20241121,180900,19353394,656,656,656,656,164
|
|
20241121,180800,19353394,656,656,656,656,0
|
|
20241121,180700,19353394,656,656,656,656,0
|
|
20241121,180600,19353394,656,656,656,656,0
|
|
20241121,180500,19353394,656,656,656,656,0
|
|
20241121,180400,19353394,656,656,656,656,0
|
|
20241121,180300,19353394,656,656,656,656,0
|
|
20241121,180200,19353394,656,656,656,656,0
|
|
20241121,180100,19353394,656,656,656,656,0
|
|
20241121,180000,19353394,656,656,656,656,0
|
|
20241121,175900,19353394,656,656,656,656,0
|
|
20241121,175800,19353394,656,656,656,656,0
|
|
20241121,175700,19353394,656,656,656,656,0
|
|
20241121,175600,19353394,656,656,656,656,0
|
|
20241121,175500,19353394,656,656,656,656,0
|
|
20241121,175400,19353394,656,656,656,656,0
|
|
20241121,175300,19353394,656,656,656,656,0
|
|
20241121,175200,19353394,656,656,656,656,0
|
|
20241121,175100,19353394,656,656,656,656,0
|
|
20241121,175000,19353394,656,656,656,656,0
|
|
20241121,174900,19353394,656,656,656,656,0
|
|
20241121,174800,19353394,656,656,656,656,0
|
|
20241121,174700,19353394,656,656,656,656,0
|
|
20241121,174600,19353394,656,656,656,656,0
|
|
20241121,174500,19353394,656,656,656,656,0
|
|
20241121,174400,19353394,656,656,656,656,0
|
|
20241121,174300,19353394,656,656,656,656,0
|
|
20241121,174200,19353394,656,656,656,656,0
|
|
20241121,174100,19353394,656,656,656,656,0
|
|
20241121,174000,19353394,656,656,656,656,0
|
|
20241121,173900,19353394,656,656,656,656,164
|
|
20241121,173800,19353394,656,656,656,656,0
|
|
20241121,173700,19353394,656,656,656,656,0
|
|
20241121,173600,19353394,656,656,656,656,0
|
|
20241121,173500,19353394,656,656,656,656,0
|
|
20241121,173400,19353394,656,656,656,656,0
|
|
20241121,173300,19353394,656,656,656,656,0
|
|
20241121,173200,19353394,656,656,656,656,0
|
|
20241121,173100,19353394,656,656,656,656,0
|
|
20241121,173000,19353394,656,656,656,656,0
|
|
20241121,172900,19353394,656,656,656,656,0
|
|
20241121,172800,19353394,656,656,656,656,0
|
|
20241121,172700,19353394,656,656,656,656,0
|
|
20241121,172600,19353394,656,656,656,656,0
|
|
20241121,172500,19353394,656,656,656,656,0
|
|
20241121,172400,19353394,656,656,656,656,0
|
|
20241121,172300,19353394,656,656,656,656,0
|
|
20241121,172200,19353394,656,656,656,656,0
|
|
20241121,172100,19353394,656,656,656,656,0
|
|
20241121,172000,19353394,656,656,656,656,0
|
|
20241121,171900,19353394,656,656,656,656,0
|
|
20241121,171800,19353394,656,656,656,656,0
|
|
20241121,171700,19353394,656,656,656,656,0
|
|
20241121,171600,19353394,656,656,656,656,0
|
|
20241121,171500,19353394,656,656,656,656,0
|
|
20241121,171400,19353394,656,656,656,656,0
|
|
20241121,171300,19353394,656,656,656,656,0
|
|
20241121,171200,19353394,656,656,656,656,0
|
|
20241121,171100,19353394,656,656,656,656,0
|
|
20241121,171000,19353394,656,656,656,656,0
|
|
20241121,170900,19353394,656,656,656,656,164
|
|
20241121,170800,19353394,656,656,656,656,0
|
|
20241121,170700,19353394,656,656,656,656,0
|
|
20241121,170600,19353394,656,656,656,656,0
|
|
20241121,170500,19353394,656,656,656,656,0
|
|
20241121,170400,19353394,656,656,656,656,0
|
|
20241121,170300,19353394,656,656,656,656,0
|
|
20241121,170200,19353394,656,656,656,656,0
|
|
20241121,170100,19353394,656,656,656,656,0
|
|
20241121,170000,19353394,656,656,656,656,0
|
|
20241121,165900,19353394,656,656,656,656,0
|
|
20241121,165800,19353394,656,656,656,656,0
|
|
20241121,165700,19353394,656,656,656,656,0
|
|
20241121,165600,19353394,656,656,656,656,0
|
|
20241121,165500,19353394,656,656,656,656,0
|
|
20241121,165400,19353394,656,656,656,656,0
|
|
20241121,165300,19353394,656,656,656,656,0
|
|
20241121,165200,19353394,656,656,656,656,0
|
|
20241121,165100,19353394,656,656,656,656,0
|
|
20241121,165000,19353394,656,656,656,656,0
|
|
20241121,164900,19353394,656,656,656,656,0
|
|
20241121,164800,19353394,656,656,656,656,0
|
|
20241121,164700,19353394,656,656,656,656,0
|
|
20241121,164600,19353394,656,656,656,656,0
|
|
20241121,164500,19353394,656,656,656,656,0
|
|
20241121,164400,19353394,656,656,656,656,0
|
|
20241121,164300,19353394,656,656,656,656,0
|
|
20241121,164200,19353394,656,656,656,656,0
|
|
20241121,164100,19353394,656,656,656,656,0
|
|
20241121,164000,19353394,656,656,656,656,0
|
|
20241121,163900,19353394,656,656,656,656,164
|
|
20241121,163800,19353394,656,656,656,656,0
|
|
20241121,163700,19353394,656,656,656,656,0
|
|
20241121,163600,19353394,656,656,656,656,0
|
|
20241121,163500,19353394,656,656,656,656,0
|
|
20241121,163400,19353394,656,656,656,656,0
|
|
20241121,163300,19353394,656,656,656,656,0
|
|
20241121,163200,19353394,656,656,656,656,0
|
|
20241121,163100,19353394,656,656,656,656,0
|
|
20241121,163000,19353394,656,656,656,656,0
|
|
20241121,162900,19353394,656,656,656,656,0
|
|
20241121,162800,19353394,656,656,656,656,0
|
|
20241121,162700,19353394,656,656,656,656,0
|
|
20241121,162600,19353394,656,656,656,656,0
|
|
20241121,162500,19353394,656,656,656,656,0
|
|
20241121,162400,19353394,656,656,656,656,0
|
|
20241121,162300,19353394,656,656,656,656,0
|
|
20241121,162200,19353394,656,656,656,656,0
|
|
20241121,162100,19353394,656,656,656,656,0
|
|
20241121,162000,19353394,656,656,656,656,0
|
|
20241121,161900,19353394,656,656,656,656,0
|
|
20241121,161800,19353394,656,656,656,656,0
|
|
20241121,161700,19353394,656,656,656,656,0
|
|
20241121,161600,19353394,656,656,656,656,0
|
|
20241121,161500,19353394,656,656,656,656,0
|
|
20241121,161400,19353394,656,656,656,656,0
|
|
20241121,161300,19353394,656,656,656,656,0
|
|
20241121,161200,19353394,656,656,656,656,0
|
|
20241121,161100,19353394,656,656,656,656,0
|
|
20241121,161000,19353394,656,656,656,656,0
|
|
20241121,160900,19353394,656,656,656,656,164
|
|
20241121,160800,19353394,656,656,656,656,0
|
|
20241121,160700,19353394,656,656,656,656,0
|
|
20241121,160600,19353394,656,656,656,656,0
|
|
20241121,160500,19353394,656,656,656,656,0
|
|
20241121,160400,19353394,656,656,656,656,0
|
|
20241121,160300,19353394,656,656,656,656,0
|
|
20241121,160200,19353394,656,656,656,656,0
|
|
20241121,160100,19353394,656,656,656,656,0
|
|
20241121,160000,19353394,656,656,656,656,0
|
|
20241121,155900,19353394,656,656,656,656,0
|
|
20241121,155800,19353394,656,656,656,656,0
|
|
20241121,155700,19353394,656,656,656,656,0
|
|
20241121,155600,19353394,656,656,656,656,0
|
|
20241121,155500,19353394,656,656,656,656,0
|
|
20241121,155400,19353394,656,656,656,656,0
|
|
20241121,155300,19353394,656,656,656,656,0
|
|
20241121,155200,19353394,656,656,656,656,0
|
|
20241121,155100,19353394,656,656,656,656,0
|
|
20241121,155000,19353394,656,656,656,656,0
|
|
20241121,154900,19353394,656,656,656,656,0
|
|
20241121,154800,19353394,656,656,656,656,0
|
|
20241121,154700,19353394,656,656,656,656,0
|
|
20241121,154600,19353394,656,656,656,656,0
|
|
20241121,154500,19353394,656,656,656,656,0
|
|
20241121,154400,19353394,656,656,656,656,0
|
|
20241121,154300,19353394,656,656,656,656,0
|
|
20241121,154200,19353394,656,656,656,656,0
|
|
20241121,154100,19353394,656,656,656,656,0
|
|
20241121,154000,19353394,656,656,656,656,0
|
|
20241121,153900,19353394,656,656,656,656,164
|
|
20241121,153800,19353394,656,656,656,656,0
|
|
20241121,153700,19353394,656,656,656,656,0
|
|
20241121,153600,19353394,656,656,656,656,0
|
|
20241121,153500,19353394,656,656,656,656,0
|
|
20241121,153400,19353394,656,656,656,656,0
|
|
20241121,153300,19353394,656,656,656,656,0
|
|
20241121,153200,19353394,656,656,656,656,0
|
|
20241121,153100,19353394,656,656,656,656,0
|
|
20241121,153000,19353394,656,656,656,656,164
|
|
20241121,152900,19245810,656,656,656,656,0
|
|
20241121,152800,19245810,656,656,656,656,0
|
|
20241121,152700,19245810,656,656,656,656,0
|
|
20241121,152600,19245810,656,656,656,656,0
|
|
20241121,152500,19245810,656,656,656,656,0
|
|
20241121,152400,19245810,656,656,656,656,0
|
|
20241121,152300,19245810,656,656,656,656,0
|
|
20241121,152200,19245810,656,656,656,656,0
|
|
20241121,152100,19245810,656,656,656,656,0
|
|
20241121,152000,19245810,656,656,656,656,0
|
|
20241121,151900,19245810,656,654,656,654,78
|
|
20241121,151800,19194796,654,654,654,654,0
|
|
20241121,151700,19194796,654,654,654,654,0
|
|
20241121,151600,19194796,654,654,654,654,0
|
|
20241121,151500,19194796,654,654,654,654,0
|
|
20241121,151400,19194796,654,654,654,654,6
|
|
20241121,151300,19190872,653,653,653,653,0
|
|
20241121,151200,19190872,653,653,653,653,0
|
|
20241121,151100,19190872,653,653,653,653,0
|
|
20241121,151000,19190872,653,653,653,653,9
|
|
20241121,150900,19184995,655,655,655,655,0
|
|
20241121,150800,19184995,655,655,655,655,1
|
|
20241121,150700,19184340,653,653,653,653,10
|
|
20241121,150600,19177810,655,655,655,655,0
|
|
20241121,150500,19177810,655,655,655,655,0
|
|
20241121,150400,19177810,655,655,655,655,0
|
|
20241121,150300,19177810,655,655,655,655,0
|
|
20241121,150200,19177810,655,655,655,655,210
|
|
20241121,150100,19040260,655,655,655,655,0
|
|
20241121,150000,19040260,655,655,655,655,0
|
|
20241121,145900,19040260,655,655,655,655,0
|
|
20241121,145800,19040260,655,655,655,655,0
|
|
20241121,145700,19040260,655,655,655,655,0
|
|
20241121,145600,19040260,655,655,655,655,1
|
|
20241121,145500,19039605,654,654,654,654,0
|
|
20241121,145400,19039605,654,654,654,654,0
|
|
20241121,145300,19039605,654,654,654,654,11
|
|
20241121,145200,19032411,654,655,655,654,132
|
|
20241121,145100,18946082,655,655,655,655,0
|
|
20241121,145000,18946082,655,655,655,655,9
|
|
20241121,144900,18940187,655,655,655,655,501
|
|
20241121,144800,18612032,654,654,654,654,27
|
|
20241121,144700,18594374,655,655,655,655,0
|
|
20241121,144600,18594374,655,655,655,655,0
|
|
20241121,144500,18594374,655,655,655,655,0
|
|
20241121,144400,18594374,655,655,655,655,0
|
|
20241121,144300,18594374,655,655,655,655,0
|
|
20241121,144200,18594374,655,655,655,655,0
|
|
20241121,144100,18594374,655,655,655,655,0
|
|
20241121,144000,18594374,655,655,655,655,0
|
|
20241121,143900,18594374,655,655,655,655,0
|
|
20241121,143800,18594374,655,655,655,655,0
|
|
20241121,143700,18594374,655,655,655,655,0
|
|
20241121,143600,18594374,655,655,655,655,0
|
|
20241121,143500,18594374,655,655,655,655,0
|
|
20241121,143400,18594374,655,655,655,655,0
|
|
20241121,143300,18594374,655,655,655,655,0
|
|
20241121,143200,18594374,655,655,655,655,0
|
|
20241121,143100,18594374,655,655,655,655,0
|
|
20241121,143000,18594374,655,655,655,655,0
|
|
20241121,142900,18594374,655,655,655,655,33
|
|
20241121,142800,18572759,655,655,655,655,0
|
|
20241121,142700,18572759,655,655,655,655,0
|
|
20241121,142600,18572759,655,655,655,655,0
|
|
20241121,142500,18572759,655,655,655,655,40
|
|
20241121,142400,18546559,655,655,655,655,10
|
|
20241121,142300,18540009,655,655,655,655,20
|
|
20241121,142200,18526909,655,655,655,655,20
|
|
20241121,142100,18513809,656,656,656,656,3
|
|
20241121,142000,18511841,655,655,655,655,10
|
|
20241121,141900,18505291,655,655,655,655,0
|
|
20241121,141800,18505291,655,655,655,655,0
|
|
20241121,141700,18505291,655,655,655,655,0
|
|
20241121,141600,18505291,655,655,655,655,0
|
|
20241121,141500,18505291,655,655,655,655,0
|
|
20241121,141400,18505291,655,654,655,654,512
|
|
20241121,141300,18169933,654,654,654,654,31
|
|
20241121,141200,18149659,654,654,654,654,20
|
|
20241121,141100,18136579,653,653,653,653,0
|
|
20241121,141000,18136579,653,653,653,653,0
|
|
20241121,140900,18136579,653,653,653,653,1
|
|
20241121,140800,18135926,653,653,653,653,0
|
|
20241121,140700,18135926,653,653,653,653,250
|
|
20241121,140600,17972676,653,653,653,653,1
|
|
20241121,140500,17972023,653,653,653,653,1
|
|
20241121,140400,17971370,655,655,655,655,0
|
|
20241121,140300,17971370,655,655,655,655,0
|
|
20241121,140200,17971370,655,655,655,655,11
|
|
20241121,140100,17964165,653,653,653,653,1
|
|
20241121,140000,17963512,655,655,655,655,0
|
|
20241121,135900,17963512,655,655,655,655,0
|
|
20241121,135800,17963512,655,655,655,655,1501
|
|
20241121,135700,16980357,655,655,655,655,0
|
|
20241121,135600,16980357,655,655,655,655,0
|
|
20241121,135500,16980357,655,655,655,655,0
|
|
20241121,135400,16980357,655,655,655,655,368
|
|
20241121,135300,16739317,655,655,655,655,0
|
|
20241121,135200,16739317,655,655,655,655,0
|
|
20241121,135100,16739317,655,655,655,655,0
|
|
20241121,135000,16739317,655,655,655,655,0
|
|
20241121,134900,16739317,655,655,655,655,1
|
|
20241121,134800,16738662,655,655,655,655,0
|
|
20241121,134700,16738662,655,655,655,655,0
|
|
20241121,134600,16738662,655,655,655,655,1
|
|
20241121,134500,16738007,655,655,655,655,0
|
|
20241121,134400,16738007,655,655,655,655,1
|
|
20241121,134300,16737352,654,654,654,654,21
|
|
20241121,134200,16723618,653,653,653,653,0
|
|
20241121,134100,16723618,653,653,653,653,0
|
|
20241121,134000,16723618,653,653,653,653,1
|
|
20241121,133900,16722965,653,653,653,653,0
|
|
20241121,133800,16722965,653,653,653,653,0
|
|
20241121,133700,16722965,653,653,653,653,34
|
|
20241121,133600,16700763,653,653,653,653,0
|
|
20241121,133500,16700763,653,653,653,653,0
|
|
20241121,133400,16700763,653,653,653,653,0
|
|
20241121,133300,16700763,653,653,653,653,1
|
|
20241121,133200,16700110,653,653,653,653,0
|
|
20241121,133100,16700110,653,653,653,653,0
|
|
20241121,133000,16700110,653,653,653,653,3
|
|
20241121,132900,16698151,653,653,653,653,1
|
|
20241121,132800,16697498,651,651,651,651,0
|
|
20241121,132700,16697498,651,651,651,651,0
|
|
20241121,132600,16697498,651,650,651,650,2337
|
|
20241121,132500,15177947,650,650,650,650,0
|
|
20241121,132400,15177947,650,650,650,650,71
|
|
20241121,132300,15131797,651,651,651,651,0
|
|
20241121,132200,15131797,651,651,651,651,0
|
|
20241121,132100,15131797,651,651,651,651,0
|
|
20241121,132000,15131797,651,651,651,651,0
|
|
20241121,131900,15131797,651,651,651,651,0
|
|
20241121,131800,15131797,651,651,651,651,0
|
|
20241121,131700,15131797,651,651,651,651,0
|
|
20241121,131600,15131797,651,651,651,651,0
|
|
20241121,131500,15131797,651,651,651,651,0
|
|
20241121,131400,15131797,651,651,651,651,0
|
|
20241121,131300,15131797,651,651,651,651,0
|
|
20241121,131200,15131797,651,651,651,651,0
|
|
20241121,131100,15131797,651,651,651,651,0
|
|
20241121,131000,15131797,651,651,651,651,0
|
|
20241121,130900,15131797,651,651,651,651,0
|
|
20241121,130800,15131797,651,651,651,651,6
|
|
20241121,130700,15127891,650,650,650,650,0
|
|
20241121,130600,15127891,650,650,650,650,0
|
|
20241121,130500,15127891,650,650,650,650,0
|
|
20241121,130400,15127891,650,650,650,650,0
|
|
20241121,130300,15127891,650,650,650,650,0
|
|
20241121,130200,15127891,650,650,650,650,89
|
|
20241121,130100,15070041,650,650,650,650,1
|
|
20241121,130000,15069391,650,650,650,650,0
|
|
20241121,125900,15069391,650,650,650,650,0
|
|
20241121,125800,15069391,650,650,650,650,1
|
|
20241121,125700,15068741,650,650,650,650,1
|
|
20241121,125600,15068091,650,650,650,650,2
|
|
20241121,125500,15066791,651,651,651,651,30
|
|
20241121,125400,15047261,651,651,651,651,10
|
|
20241121,125300,15040751,651,651,651,651,0
|
|
20241121,125200,15040751,651,651,651,651,4
|
|
20241121,125100,15038147,651,651,651,651,0
|
|
20241121,125000,15038147,651,651,651,651,0
|
|
20241121,124900,15038147,651,651,651,651,0
|
|
20241121,124800,15038147,651,651,651,651,0
|
|
20241121,124700,15038147,651,651,651,651,0
|
|
20241121,124600,15038147,651,651,651,651,0
|
|
20241121,124500,15038147,651,651,651,651,0
|
|
20241121,124400,15038147,651,651,651,651,0
|
|
20241121,124300,15038147,651,651,651,651,11
|
|
20241121,124200,15030986,651,651,651,651,0
|
|
20241121,124100,15030986,651,651,651,651,0
|
|
20241121,124000,15030986,651,651,651,651,0
|
|
20241121,123900,15030986,651,651,651,651,3
|
|
20241121,123800,15029033,650,650,650,650,0
|
|
20241121,123700,15029033,650,650,650,650,0
|
|
20241121,123600,15029033,650,650,650,650,0
|
|
20241121,123500,15029033,650,650,650,650,0
|
|
20241121,123400,15029033,650,650,650,650,988
|
|
20241121,123300,14386833,650,650,650,650,0
|
|
20241121,123200,14386833,650,650,650,650,0
|
|
20241121,123100,14386833,650,650,650,650,0
|
|
20241121,123000,14386833,650,650,650,650,0
|
|
20241121,122900,14386833,650,650,650,650,0
|
|
20241121,122800,14386833,650,650,650,650,567
|
|
20241121,122700,14018283,651,651,651,651,111
|
|
20241121,122600,13946022,652,652,652,652,0
|
|
20241121,122500,13946022,652,652,652,652,0
|
|
20241121,122400,13946022,652,652,652,652,1
|
|
20241121,122300,13945370,652,652,652,652,0
|
|
20241121,122200,13945370,652,652,652,652,0
|
|
20241121,122100,13945370,652,652,652,652,0
|
|
20241121,122000,13945370,652,652,652,652,0
|
|
20241121,121900,13945370,652,652,652,652,0
|
|
20241121,121800,13945370,652,652,652,652,38
|
|
20241121,121700,13920594,652,652,652,652,0
|
|
20241121,121600,13920594,652,652,652,652,0
|
|
20241121,121500,13920594,652,652,652,652,0
|
|
20241121,121400,13920594,652,652,652,652,0
|
|
20241121,121300,13920594,652,652,652,652,0
|
|
20241121,121200,13920594,652,652,652,652,0
|
|
20241121,121100,13920594,652,652,652,652,0
|
|
20241121,121000,13920594,652,652,652,652,325
|
|
20241121,120900,13708694,652,652,652,652,0
|
|
20241121,120800,13708694,652,652,652,652,1
|
|
20241121,120700,13708042,653,653,653,653,0
|
|
20241121,120600,13708042,653,653,653,653,0
|
|
20241121,120500,13708042,653,653,653,653,0
|
|
20241121,120400,13708042,653,653,653,653,0
|
|
20241121,120300,13708042,653,653,653,653,0
|
|
20241121,120200,13708042,653,653,653,653,1
|
|
20241121,120100,13707389,652,652,652,652,0
|
|
20241121,120000,13707389,652,652,652,652,0
|
|
20241121,115900,13707389,652,652,652,652,0
|
|
20241121,115800,13707389,652,652,652,652,0
|
|
20241121,115700,13707389,652,652,652,652,0
|
|
20241121,115600,13707389,652,652,652,652,0
|
|
20241121,115500,13707389,652,652,652,652,0
|
|
20241121,115400,13707389,652,652,652,652,0
|
|
20241121,115300,13707389,652,652,652,652,0
|
|
20241121,115200,13707389,652,652,652,652,644
|
|
20241121,115100,13287501,651,651,651,651,0
|
|
20241121,115000,13287501,651,651,651,651,1
|
|
20241121,114900,13286850,651,651,651,651,0
|
|
20241121,114800,13286850,651,652,652,651,17
|
|
20241121,114700,13275780,651,651,651,651,0
|
|
20241121,114600,13275780,651,651,651,651,0
|
|
20241121,114500,13275780,651,651,651,651,0
|
|
20241121,114400,13275780,651,651,651,651,0
|
|
20241121,114300,13275780,651,651,651,651,196
|
|
20241121,114200,13148184,651,651,651,651,100
|
|
20241121,114100,13083084,652,652,652,652,0
|
|
20241121,114000,13083084,652,652,652,652,1
|
|
20241121,113900,13082432,652,652,652,652,0
|
|
20241121,113800,13082432,652,652,652,652,3
|
|
20241121,113700,13080476,651,651,651,651,0
|
|
20241121,113600,13080476,651,651,651,651,0
|
|
20241121,113500,13080476,651,651,651,651,0
|
|
20241121,113400,13080476,651,651,651,651,0
|
|
20241121,113300,13080476,651,651,651,651,0
|
|
20241121,113200,13080476,651,651,651,651,0
|
|
20241121,113100,13080476,651,651,651,651,10
|
|
20241121,113000,13073966,652,652,652,652,0
|
|
20241121,112900,13073966,652,652,652,652,301
|
|
20241121,112800,12877714,652,652,652,652,0
|
|
20241121,112700,12877714,652,652,652,652,0
|
|
20241121,112600,12877714,652,652,652,652,0
|
|
20241121,112500,12877714,652,652,652,652,0
|
|
20241121,112400,12877714,652,652,652,652,0
|
|
20241121,112300,12877714,652,652,652,652,0
|
|
20241121,112200,12877714,652,652,652,652,0
|
|
20241121,112100,12877714,652,652,652,652,0
|
|
20241121,112000,12877714,652,652,652,652,1
|
|
20241121,111900,12877062,652,652,652,652,0
|
|
20241121,111800,12877062,652,652,652,652,0
|
|
20241121,111700,12877062,652,652,652,652,0
|
|
20241121,111600,12877062,652,652,652,652,0
|
|
20241121,111500,12877062,652,652,652,652,0
|
|
20241121,111400,12877062,652,653,653,652,25
|
|
20241121,111300,12860757,653,653,653,653,10
|
|
20241121,111200,12854227,654,654,654,654,0
|
|
20241121,111100,12854227,654,653,654,653,63
|
|
20241121,111000,12813045,654,654,654,654,0
|
|
20241121,110900,12813045,654,654,654,654,0
|
|
20241121,110800,12813045,654,654,654,654,0
|
|
20241121,110700,12813045,654,654,654,654,0
|
|
20241121,110600,12813045,654,652,654,652,20
|
|
20241121,110500,12799981,651,651,651,651,0
|
|
20241121,110400,12799981,651,651,651,651,0
|
|
20241121,110300,12799981,651,651,651,651,2034
|
|
20241121,110200,11475847,652,652,652,652,0
|
|
20241121,110100,11475847,652,652,652,652,0
|
|
20241121,110000,11475847,652,651,652,651,420
|
|
20241121,105900,11202426,651,651,651,651,0
|
|
20241121,105800,11202426,651,651,651,651,1040
|
|
20241121,105700,10525386,651,651,651,651,4
|
|
20241121,105600,10522782,650,650,650,650,0
|
|
20241121,105500,10522782,650,650,650,650,0
|
|
20241121,105400,10522782,650,650,650,650,500
|
|
20241121,105300,10197782,649,649,649,649,0
|
|
20241121,105200,10197782,649,649,649,649,0
|
|
20241121,105100,10197782,649,649,649,649,0
|
|
20241121,105000,10197782,649,649,649,649,0
|
|
20241121,104900,10197782,649,649,649,649,0
|
|
20241121,104800,10197782,649,649,649,649,0
|
|
20241121,104700,10197782,649,649,649,649,0
|
|
20241121,104600,10197782,649,649,649,649,0
|
|
20241121,104500,10197782,649,649,649,649,0
|
|
20241121,104400,10197782,649,649,649,649,0
|
|
20241121,104300,10197782,649,649,649,649,0
|
|
20241121,104200,10197782,649,649,649,649,0
|
|
20241121,104100,10197782,649,649,649,649,3
|
|
20241121,104000,10195835,651,650,651,650,2
|
|
20241121,103900,10194534,650,650,650,650,0
|
|
20241121,103800,10194534,650,650,650,650,0
|
|
20241121,103700,10194534,650,650,650,650,19
|
|
20241121,103600,10182184,650,650,650,650,0
|
|
20241121,103500,10182184,650,650,650,650,0
|
|
20241121,103400,10182184,650,650,650,650,0
|
|
20241121,103300,10182184,650,650,650,650,0
|
|
20241121,103200,10182184,650,650,650,650,0
|
|
20241121,103100,10182184,650,650,650,650,0
|
|
20241121,103000,10182184,650,650,650,650,0
|
|
20241121,102900,10182184,650,650,650,650,0
|
|
20241121,102800,10182184,650,650,650,650,0
|
|
20241121,102700,10182184,650,650,650,650,0
|
|
20241121,102600,10182184,650,650,650,650,0
|
|
20241121,102500,10182184,650,650,650,650,0
|
|
20241121,102400,10182184,650,650,650,650,0
|
|
20241121,102300,10182184,650,650,650,650,0
|
|
20241121,102200,10182184,650,650,650,650,0
|
|
20241121,102100,10182184,650,650,650,650,0
|
|
20241121,102000,10182184,650,650,650,650,1
|
|
20241121,101900,10181534,649,649,649,649,0
|
|
20241121,101800,10181534,649,649,649,649,0
|
|
20241121,101700,10181534,649,649,649,649,0
|
|
20241121,101600,10181534,649,649,649,649,132
|
|
20241121,101500,10095866,650,650,650,650,0
|
|
20241121,101400,10095866,650,650,650,650,0
|
|
20241121,101300,10095866,650,650,650,650,222
|
|
20241121,101200,9951566,650,650,650,650,0
|
|
20241121,101100,9951566,650,650,650,650,0
|
|
20241121,101000,9951566,650,650,650,650,0
|
|
20241121,100900,9951566,650,650,650,650,0
|
|
20241121,100800,9951566,650,650,650,650,0
|
|
20241121,100700,9951566,650,650,650,650,0
|
|
20241121,100600,9951566,650,650,650,650,4
|
|
20241121,100500,9948966,650,650,650,650,2
|
|
20241121,100400,9947666,650,650,650,650,0
|
|
20241121,100300,9947666,650,650,650,650,2
|
|
20241121,100200,9946366,650,649,650,649,2347
|
|
20241121,100100,8423157,649,649,649,649,0
|
|
20241121,100000,8423157,649,649,649,649,1
|
|
20241121,095900,8422508,647,647,647,647,0
|
|
20241121,095800,8422508,647,647,647,647,2
|
|
20241121,095700,8421214,647,647,647,647,6
|
|
20241121,095600,8417332,647,648,648,647,5000
|
|
20241121,095500,5177900,649,649,649,649,10
|
|
20241121,095400,5171410,649,649,649,649,0
|
|
20241121,095300,5171410,649,649,649,649,0
|
|
20241121,095200,5171410,649,649,649,649,30
|
|
20241121,095100,5151940,648,648,648,648,1
|
|
20241121,095000,5151292,648,648,648,648,1
|
|
20241121,094900,5150644,649,649,649,649,0
|
|
20241121,094800,5150644,649,649,649,649,0
|
|
20241121,094700,5150644,649,649,649,649,225
|
|
20241121,094600,5004619,649,649,649,649,0
|
|
20241121,094500,5004619,649,649,649,649,0
|
|
20241121,094400,5004619,649,649,649,649,0
|
|
20241121,094300,5004619,649,649,649,649,0
|
|
20241121,094200,5004619,649,649,649,649,15
|
|
20241121,094100,4994884,649,649,649,649,20
|
|
20241121,094000,4981904,649,649,649,649,811
|
|
20241121,093900,4455565,649,649,649,648,13
|
|
20241121,093800,4447138,649,649,649,649,5
|
|
20241121,093700,4443893,648,648,648,648,0
|
|
20241121,093600,4443893,648,648,648,648,1
|
|
20241121,093500,4443245,648,649,649,648,1000
|
|
20241121,093400,3795244,650,650,650,650,3
|
|
20241121,093300,3793294,650,650,650,650,153
|
|
20241121,093200,3693844,650,648,650,648,22
|
|
20241121,093100,3679584,650,649,650,649,5
|
|
20241121,093000,3676335,648,648,648,648,41
|
|
20241121,092900,3649767,648,648,648,648,100
|
|
20241121,092800,3584967,648,648,648,648,0
|
|
20241121,092700,3584967,648,648,648,648,0
|
|
20241121,092600,3584967,648,648,648,648,1
|
|
20241121,092500,3584319,649,649,649,649,0
|
|
20241121,092400,3584319,649,649,649,649,290
|
|
20241121,092300,3396109,649,649,649,649,18
|
|
20241121,092200,3384427,649,649,649,649,4
|
|
20241121,092100,3381831,647,647,647,647,0
|
|
20241121,092000,3381831,647,647,647,647,0
|
|
20241121,091900,3381831,647,647,647,647,0
|
|
20241121,091800,3381831,647,648,648,647,31
|
|
20241121,091700,3361760,650,650,650,650,1
|
|
20241121,091600,3361110,650,650,650,650,9
|
|
20241121,091500,3355260,650,650,650,650,1
|
|
20241121,091400,3354610,650,650,650,650,0
|
|
20241121,091300,3354610,650,650,650,650,53
|
|
20241121,091200,3320160,648,648,648,648,0
|
|
20241121,091100,3320160,648,648,648,648,5
|
|
20241121,091000,3316920,648,648,648,648,0
|
|
20241121,090900,3316920,648,648,648,648,2
|
|
20241121,090800,3315624,648,648,648,648,10
|
|
20241121,090700,3309144,648,648,648,648,0
|
|
20241121,090600,3309144,648,648,648,648,0
|
|
20241121,090500,3309144,648,648,648,648,604
|
|
20241121,090400,2917752,647,647,647,647,0
|
|
20241121,090300,2917752,647,647,647,647,292
|
|
20241121,090200,2728828,647,647,647,647,120
|
|
20241121,090100,2651188,650,650,650,650,0
|
|
20241121,090000,2651188,650,646,650,646,4104
|