628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192500,21080030,506,506,506,506,705
|
|
20241122,192400,21080030,506,506,506,506,0
|
|
20241122,192300,21080030,506,506,506,506,0
|
|
20241122,192200,21080030,506,506,506,506,0
|
|
20241122,192100,21080030,506,506,506,506,0
|
|
20241122,192000,21080030,506,506,506,506,0
|
|
20241122,191900,21080030,506,506,506,506,0
|
|
20241122,191800,21080030,506,506,506,506,0
|
|
20241122,191700,21080030,506,506,506,506,0
|
|
20241122,191600,21080030,506,506,506,506,0
|
|
20241122,191500,21080030,506,506,506,506,0
|
|
20241122,191400,21080030,506,506,506,506,0
|
|
20241122,191300,21080030,506,506,506,506,0
|
|
20241122,191200,21080030,506,506,506,506,0
|
|
20241122,191100,21080030,506,506,506,506,0
|
|
20241122,191000,21080030,506,506,506,506,0
|
|
20241122,190900,21080030,506,506,506,506,0
|
|
20241122,190800,21080030,506,506,506,506,0
|
|
20241122,190700,21080030,506,506,506,506,0
|
|
20241122,190600,21080030,506,506,506,506,0
|
|
20241122,190500,21080030,506,506,506,506,0
|
|
20241122,190400,21080030,506,506,506,506,0
|
|
20241122,190300,21080030,506,506,506,506,0
|
|
20241122,190200,21080030,506,506,506,506,0
|
|
20241122,190100,21080030,506,506,506,506,0
|
|
20241122,190000,21080030,506,506,506,506,0
|
|
20241122,185900,21080030,506,506,506,506,0
|
|
20241122,185800,21080030,506,506,506,506,0
|
|
20241122,185700,21080030,506,506,506,506,0
|
|
20241122,185600,21080030,506,506,506,506,0
|
|
20241122,185500,21080030,506,506,506,506,705
|
|
20241122,185400,21080030,506,506,506,506,0
|
|
20241122,185300,21080030,506,506,506,506,0
|
|
20241122,185200,21080030,506,506,506,506,0
|
|
20241122,185100,21080030,506,506,506,506,0
|
|
20241122,185000,21080030,506,506,506,506,0
|
|
20241122,184900,21080030,506,506,506,506,0
|
|
20241122,184800,21080030,506,506,506,506,0
|
|
20241122,184700,21080030,506,506,506,506,0
|
|
20241122,184600,21080030,506,506,506,506,0
|
|
20241122,184500,21080030,506,506,506,506,0
|
|
20241122,184400,21080030,506,506,506,506,0
|
|
20241122,184300,21080030,506,506,506,506,0
|
|
20241122,184200,21080030,506,506,506,506,0
|
|
20241122,184100,21080030,506,506,506,506,0
|
|
20241122,184000,21080030,506,506,506,506,0
|
|
20241122,183900,21080030,506,506,506,506,0
|
|
20241122,183800,21080030,506,506,506,506,0
|
|
20241122,183700,21080030,506,506,506,506,0
|
|
20241122,183600,21080030,506,506,506,506,0
|
|
20241122,183500,21080030,506,506,506,506,0
|
|
20241122,183400,21080030,506,506,506,506,0
|
|
20241122,183300,21080030,506,506,506,506,0
|
|
20241122,183200,21080030,506,506,506,506,0
|
|
20241122,183100,21080030,506,506,506,506,0
|
|
20241122,183000,21080030,506,506,506,506,0
|
|
20241122,182900,21080030,506,506,506,506,0
|
|
20241122,182800,21080030,506,506,506,506,0
|
|
20241122,182700,21080030,506,506,506,506,0
|
|
20241122,182600,21080030,506,506,506,506,0
|
|
20241122,182500,21080030,506,506,506,506,705
|
|
20241122,182400,21080030,506,506,506,506,0
|
|
20241122,182300,21080030,506,506,506,506,0
|
|
20241122,182200,21080030,506,506,506,506,0
|
|
20241122,182100,21080030,506,506,506,506,0
|
|
20241122,182000,21080030,506,506,506,506,0
|
|
20241122,181900,21080030,506,506,506,506,0
|
|
20241122,181800,21080030,506,506,506,506,0
|
|
20241122,181700,21080030,506,506,506,506,0
|
|
20241122,181600,21080030,506,506,506,506,0
|
|
20241122,181500,21080030,506,506,506,506,0
|
|
20241122,181400,21080030,506,506,506,506,0
|
|
20241122,181300,21080030,506,506,506,506,0
|
|
20241122,181200,21080030,506,506,506,506,0
|
|
20241122,181100,21080030,506,506,506,506,0
|
|
20241122,181000,21080030,506,506,506,506,0
|
|
20241122,180900,21080030,506,506,506,506,0
|
|
20241122,180800,21080030,506,506,506,506,0
|
|
20241122,180700,21080030,506,506,506,506,0
|
|
20241122,180600,21080030,506,506,506,506,0
|
|
20241122,180500,21080030,506,506,506,506,0
|
|
20241122,180400,21080030,506,506,506,506,0
|
|
20241122,180300,21080030,506,506,506,506,0
|
|
20241122,180200,21080030,506,506,506,506,0
|
|
20241122,180100,21080030,506,506,506,506,0
|
|
20241122,180000,21080030,506,506,506,506,0
|
|
20241122,175900,21080030,506,506,506,506,0
|
|
20241122,175800,21080030,506,506,506,506,0
|
|
20241122,175700,21080030,506,506,506,506,0
|
|
20241122,175600,21080030,506,506,506,506,0
|
|
20241122,175500,21080030,506,506,506,506,705
|
|
20241122,175400,21080030,506,506,506,506,0
|
|
20241122,175300,21080030,506,506,506,506,0
|
|
20241122,175200,21080030,506,506,506,506,0
|
|
20241122,175100,21080030,506,506,506,506,0
|
|
20241122,175000,21080030,506,506,506,506,0
|
|
20241122,174900,21080030,506,506,506,506,0
|
|
20241122,174800,21080030,506,506,506,506,0
|
|
20241122,174700,21080030,506,506,506,506,0
|
|
20241122,174600,21080030,506,506,506,506,0
|
|
20241122,174500,21080030,506,506,506,506,0
|
|
20241122,174400,21080030,506,506,506,506,0
|
|
20241122,174300,21080030,506,506,506,506,0
|
|
20241122,174200,21080030,506,506,506,506,0
|
|
20241122,174100,21080030,506,506,506,506,0
|
|
20241122,174000,21080030,506,506,506,506,0
|
|
20241122,173900,21080030,506,506,506,506,0
|
|
20241122,173800,21080030,506,506,506,506,0
|
|
20241122,173700,21080030,506,506,506,506,0
|
|
20241122,173600,21080030,506,506,506,506,0
|
|
20241122,173500,21080030,506,506,506,506,0
|
|
20241122,173400,21080030,506,506,506,506,0
|
|
20241122,173300,21080030,506,506,506,506,0
|
|
20241122,173200,21080030,506,506,506,506,0
|
|
20241122,173100,21080030,506,506,506,506,0
|
|
20241122,173000,21080030,506,506,506,506,0
|
|
20241122,172900,21080030,506,506,506,506,0
|
|
20241122,172800,21080030,506,506,506,506,0
|
|
20241122,172700,21080030,506,506,506,506,0
|
|
20241122,172600,21080030,506,506,506,506,0
|
|
20241122,172500,21080030,506,506,506,506,705
|
|
20241122,172400,21080030,506,506,506,506,0
|
|
20241122,172300,21080030,506,506,506,506,0
|
|
20241122,172200,21080030,506,506,506,506,0
|
|
20241122,172100,21080030,506,506,506,506,0
|
|
20241122,172000,21080030,506,506,506,506,0
|
|
20241122,171900,21080030,506,506,506,506,0
|
|
20241122,171800,21080030,506,506,506,506,0
|
|
20241122,171700,21080030,506,506,506,506,0
|
|
20241122,171600,21080030,506,506,506,506,0
|
|
20241122,171500,21080030,506,506,506,506,0
|
|
20241122,171400,21080030,506,506,506,506,0
|
|
20241122,171300,21080030,506,506,506,506,0
|
|
20241122,171200,21080030,506,506,506,506,0
|
|
20241122,171100,21080030,506,506,506,506,0
|
|
20241122,171000,21080030,506,506,506,506,0
|
|
20241122,170900,21080030,506,506,506,506,0
|
|
20241122,170800,21080030,506,506,506,506,0
|
|
20241122,170700,21080030,506,506,506,506,0
|
|
20241122,170600,21080030,506,506,506,506,0
|
|
20241122,170500,21080030,506,506,506,506,0
|
|
20241122,170400,21080030,506,506,506,506,0
|
|
20241122,170300,21080030,506,506,506,506,0
|
|
20241122,170200,21080030,506,506,506,506,0
|
|
20241122,170100,21080030,506,506,506,506,0
|
|
20241122,170000,21080030,506,506,506,506,0
|
|
20241122,165900,21080030,506,506,506,506,0
|
|
20241122,165800,21080030,506,506,506,506,0
|
|
20241122,165700,21080030,506,506,506,506,0
|
|
20241122,165600,21080030,506,506,506,506,0
|
|
20241122,165500,21080030,506,506,506,506,705
|
|
20241122,165400,21080030,506,506,506,506,0
|
|
20241122,165300,21080030,506,506,506,506,0
|
|
20241122,165200,21080030,506,506,506,506,0
|
|
20241122,165100,21080030,506,506,506,506,0
|
|
20241122,165000,21080030,506,506,506,506,0
|
|
20241122,164900,21080030,506,506,506,506,0
|
|
20241122,164800,21080030,506,506,506,506,0
|
|
20241122,164700,21080030,506,506,506,506,0
|
|
20241122,164600,21080030,506,506,506,506,0
|
|
20241122,164500,21080030,506,506,506,506,0
|
|
20241122,164400,21080030,506,506,506,506,0
|
|
20241122,164300,21080030,506,506,506,506,0
|
|
20241122,164200,21080030,506,506,506,506,0
|
|
20241122,164100,21080030,506,506,506,506,0
|
|
20241122,164000,21080030,506,506,506,506,0
|
|
20241122,163900,21080030,506,506,506,506,0
|
|
20241122,163800,21080030,506,506,506,506,0
|
|
20241122,163700,21080030,506,506,506,506,0
|
|
20241122,163600,21080030,506,506,506,506,0
|
|
20241122,163500,21080030,506,506,506,506,0
|
|
20241122,163400,21080030,506,506,506,506,0
|
|
20241122,163300,21080030,506,506,506,506,0
|
|
20241122,163200,21080030,506,506,506,506,0
|
|
20241122,163100,21080030,506,506,506,506,0
|
|
20241122,163000,21080030,506,506,506,506,0
|
|
20241122,162900,21080030,506,506,506,506,0
|
|
20241122,162800,21080030,506,506,506,506,0
|
|
20241122,162700,21080030,506,506,506,506,0
|
|
20241122,162600,21080030,506,506,506,506,0
|
|
20241122,162500,21080030,506,506,506,506,705
|
|
20241122,162400,21080030,506,506,506,506,0
|
|
20241122,162300,21080030,506,506,506,506,0
|
|
20241122,162200,21080030,506,506,506,506,0
|
|
20241122,162100,21080030,506,506,506,506,0
|
|
20241122,162000,21080030,506,506,506,506,0
|
|
20241122,161900,21080030,506,506,506,506,0
|
|
20241122,161800,21080030,506,506,506,506,0
|
|
20241122,161700,21080030,506,506,506,506,0
|
|
20241122,161600,21080030,506,506,506,506,0
|
|
20241122,161500,21080030,506,506,506,506,0
|
|
20241122,161400,21080030,506,506,506,506,0
|
|
20241122,161300,21080030,506,506,506,506,0
|
|
20241122,161200,21080030,506,506,506,506,0
|
|
20241122,161100,21080030,506,506,506,506,0
|
|
20241122,161000,21080030,506,506,506,506,0
|
|
20241122,160900,21080030,506,506,506,506,0
|
|
20241122,160800,21080030,506,506,506,506,0
|
|
20241122,160700,21080030,506,506,506,506,0
|
|
20241122,160600,21080030,506,506,506,506,0
|
|
20241122,160500,21080030,506,506,506,506,0
|
|
20241122,160400,21080030,506,506,506,506,0
|
|
20241122,160300,21080030,506,506,506,506,0
|
|
20241122,160200,21080030,506,506,506,506,0
|
|
20241122,160100,21080030,506,506,506,506,0
|
|
20241122,160000,21080030,506,506,506,506,0
|
|
20241122,155900,21080030,506,506,506,506,0
|
|
20241122,155800,21080030,506,506,506,506,0
|
|
20241122,155700,21080030,506,506,506,506,0
|
|
20241122,155600,21080030,506,506,506,506,0
|
|
20241122,155500,21080030,506,506,506,506,705
|
|
20241122,155400,21080030,506,506,506,506,0
|
|
20241122,155300,21080030,506,506,506,506,0
|
|
20241122,155200,21080030,506,506,506,506,0
|
|
20241122,155100,21080030,506,506,506,506,0
|
|
20241122,155000,21080030,506,506,506,506,0
|
|
20241122,154900,21080030,506,506,506,506,0
|
|
20241122,154800,21080030,506,506,506,506,0
|
|
20241122,154700,21080030,506,506,506,506,0
|
|
20241122,154600,21080030,506,506,506,506,0
|
|
20241122,154500,21080030,506,506,506,506,0
|
|
20241122,154400,21080030,506,506,506,506,0
|
|
20241122,154300,21080030,506,506,506,506,0
|
|
20241122,154200,21080030,506,506,506,506,0
|
|
20241122,154100,21080030,506,506,506,506,0
|
|
20241122,154000,21080030,506,506,506,506,0
|
|
20241122,153900,21080030,506,506,506,506,0
|
|
20241122,153800,21080030,506,506,506,506,0
|
|
20241122,153700,21080030,506,506,506,506,0
|
|
20241122,153600,21080030,506,506,506,506,0
|
|
20241122,153500,21080030,506,506,506,506,0
|
|
20241122,153400,21080030,506,506,506,506,0
|
|
20241122,153300,21080030,506,506,506,506,0
|
|
20241122,153200,21080030,506,506,506,506,0
|
|
20241122,153100,21080030,506,506,506,506,0
|
|
20241122,153000,21080030,506,506,506,506,705
|
|
20241122,152900,20723300,498,498,498,498,0
|
|
20241122,152800,20723300,498,498,498,498,0
|
|
20241122,152700,20723300,498,498,498,498,0
|
|
20241122,152600,20723300,498,498,498,498,0
|
|
20241122,152500,20723300,498,498,498,498,0
|
|
20241122,152400,20723300,498,498,498,498,0
|
|
20241122,152300,20723300,498,498,498,498,0
|
|
20241122,152200,20723300,498,498,498,498,0
|
|
20241122,152100,20723300,498,498,498,498,0
|
|
20241122,152000,20723300,498,498,498,498,0
|
|
20241122,151900,20723300,498,499,499,498,1003
|
|
20241122,151800,20223606,501,501,501,501,0
|
|
20241122,151700,20223606,501,501,501,501,0
|
|
20241122,151600,20223606,501,501,501,501,0
|
|
20241122,151500,20223606,501,501,501,501,0
|
|
20241122,151400,20223606,501,501,501,501,0
|
|
20241122,151300,20223606,501,501,501,501,0
|
|
20241122,151200,20223606,501,501,501,501,0
|
|
20241122,151100,20223606,501,501,501,501,1
|
|
20241122,151000,20223105,502,502,502,502,0
|
|
20241122,150900,20223105,502,502,502,502,0
|
|
20241122,150800,20223105,502,502,502,502,10
|
|
20241122,150700,20218085,499,499,499,499,0
|
|
20241122,150600,20218085,499,499,499,499,0
|
|
20241122,150500,20218085,499,499,499,499,0
|
|
20241122,150400,20218085,499,499,499,499,0
|
|
20241122,150300,20218085,499,499,499,499,0
|
|
20241122,150200,20218085,499,499,499,499,0
|
|
20241122,150100,20218085,499,499,499,499,0
|
|
20241122,150000,20218085,499,499,499,499,0
|
|
20241122,145900,20218085,499,499,499,499,0
|
|
20241122,145800,20218085,499,499,499,499,0
|
|
20241122,145700,20218085,499,499,499,499,0
|
|
20241122,145600,20218085,499,499,499,499,0
|
|
20241122,145500,20218085,499,499,499,499,0
|
|
20241122,145400,20218085,499,499,499,499,0
|
|
20241122,145300,20218085,499,499,499,499,0
|
|
20241122,145200,20218085,499,499,499,499,0
|
|
20241122,145100,20218085,499,499,499,499,0
|
|
20241122,145000,20218085,499,499,499,499,0
|
|
20241122,144900,20218085,499,499,499,499,0
|
|
20241122,144800,20218085,499,499,499,499,0
|
|
20241122,144700,20218085,499,499,499,499,0
|
|
20241122,144600,20218085,499,499,499,499,0
|
|
20241122,144500,20218085,499,499,499,499,0
|
|
20241122,144400,20218085,499,499,499,499,0
|
|
20241122,144300,20218085,499,499,499,499,0
|
|
20241122,144200,20218085,499,499,499,499,0
|
|
20241122,144100,20218085,499,499,499,499,0
|
|
20241122,144000,20218085,499,499,499,499,0
|
|
20241122,143900,20218085,499,499,499,499,0
|
|
20241122,143800,20218085,499,499,499,499,0
|
|
20241122,143700,20218085,499,499,499,499,0
|
|
20241122,143600,20218085,499,499,499,499,0
|
|
20241122,143500,20218085,499,499,499,499,0
|
|
20241122,143400,20218085,499,499,499,499,0
|
|
20241122,143300,20218085,499,499,499,499,1
|
|
20241122,143200,20217586,502,502,502,502,0
|
|
20241122,143100,20217586,502,502,502,502,0
|
|
20241122,143000,20217586,502,502,502,502,0
|
|
20241122,142900,20217586,502,502,502,502,0
|
|
20241122,142800,20217586,502,502,502,502,0
|
|
20241122,142700,20217586,502,502,502,502,0
|
|
20241122,142600,20217586,502,502,502,502,0
|
|
20241122,142500,20217586,502,502,502,502,0
|
|
20241122,142400,20217586,502,502,502,502,0
|
|
20241122,142300,20217586,502,502,502,502,0
|
|
20241122,142200,20217586,502,502,502,502,0
|
|
20241122,142100,20217586,502,502,502,502,0
|
|
20241122,142000,20217586,502,502,502,502,0
|
|
20241122,141900,20217586,502,502,502,502,0
|
|
20241122,141800,20217586,502,502,502,502,0
|
|
20241122,141700,20217586,502,502,502,502,0
|
|
20241122,141600,20217586,502,502,502,502,0
|
|
20241122,141500,20217586,502,502,502,502,0
|
|
20241122,141400,20217586,502,502,502,502,0
|
|
20241122,141300,20217586,502,502,502,502,0
|
|
20241122,141200,20217586,502,502,502,502,0
|
|
20241122,141100,20217586,502,502,502,502,0
|
|
20241122,141000,20217586,502,502,502,502,0
|
|
20241122,140900,20217586,502,502,502,502,0
|
|
20241122,140800,20217586,502,502,502,502,0
|
|
20241122,140700,20217586,502,502,502,502,0
|
|
20241122,140600,20217586,502,502,502,502,0
|
|
20241122,140500,20217586,502,502,502,502,0
|
|
20241122,140400,20217586,502,502,502,502,0
|
|
20241122,140300,20217586,502,502,502,502,0
|
|
20241122,140200,20217586,502,502,502,502,0
|
|
20241122,140100,20217586,502,502,502,502,0
|
|
20241122,140000,20217586,502,502,502,502,0
|
|
20241122,135900,20217586,502,502,502,502,0
|
|
20241122,135800,20217586,502,502,502,502,0
|
|
20241122,135700,20217586,502,502,502,502,1
|
|
20241122,135600,20217084,499,499,499,499,0
|
|
20241122,135500,20217084,499,499,499,499,0
|
|
20241122,135400,20217084,499,499,499,499,0
|
|
20241122,135300,20217084,499,499,499,499,0
|
|
20241122,135200,20217084,499,499,499,499,0
|
|
20241122,135100,20217084,499,499,499,499,0
|
|
20241122,135000,20217084,499,499,499,499,0
|
|
20241122,134900,20217084,499,499,499,499,0
|
|
20241122,134800,20217084,499,499,499,499,0
|
|
20241122,134700,20217084,499,499,499,499,0
|
|
20241122,134600,20217084,499,499,499,499,0
|
|
20241122,134500,20217084,499,499,499,499,0
|
|
20241122,134400,20217084,499,500,500,499,1089
|
|
20241122,134300,19673555,501,504,504,501,27
|
|
20241122,134200,19659988,506,506,506,506,0
|
|
20241122,134100,19659988,506,506,506,506,0
|
|
20241122,134000,19659988,506,506,506,506,0
|
|
20241122,133900,19659988,506,506,506,506,0
|
|
20241122,133800,19659988,506,506,506,506,0
|
|
20241122,133700,19659988,506,506,506,506,0
|
|
20241122,133600,19659988,506,506,506,506,0
|
|
20241122,133500,19659988,506,506,506,506,0
|
|
20241122,133400,19659988,506,506,506,506,0
|
|
20241122,133300,19659988,506,506,506,506,0
|
|
20241122,133200,19659988,506,506,506,506,0
|
|
20241122,133100,19659988,506,506,506,506,0
|
|
20241122,133000,19659988,506,506,506,506,0
|
|
20241122,132900,19659988,506,506,506,506,0
|
|
20241122,132800,19659988,506,506,506,506,0
|
|
20241122,132700,19659988,506,506,506,506,1
|
|
20241122,132600,19659482,502,502,502,502,0
|
|
20241122,132500,19659482,502,502,502,502,0
|
|
20241122,132400,19659482,502,502,502,502,0
|
|
20241122,132300,19659482,502,502,502,502,0
|
|
20241122,132200,19659482,502,502,502,502,0
|
|
20241122,132100,19659482,502,502,502,502,0
|
|
20241122,132000,19659482,502,502,502,502,0
|
|
20241122,131900,19659482,502,502,502,502,0
|
|
20241122,131800,19659482,502,502,502,502,0
|
|
20241122,131700,19659482,502,502,502,502,0
|
|
20241122,131600,19659482,502,502,502,502,0
|
|
20241122,131500,19659482,502,502,502,502,0
|
|
20241122,131400,19659482,502,502,502,502,0
|
|
20241122,131300,19659482,502,502,502,502,0
|
|
20241122,131200,19659482,502,502,502,502,0
|
|
20241122,131100,19659482,502,502,502,502,100
|
|
20241122,131000,19609282,501,505,505,501,1000
|
|
20241122,130900,19106878,508,508,508,508,0
|
|
20241122,130800,19106878,508,508,508,508,0
|
|
20241122,130700,19106878,508,508,508,508,0
|
|
20241122,130600,19106878,508,508,508,508,0
|
|
20241122,130500,19106878,508,508,508,508,0
|
|
20241122,130400,19106878,508,508,508,508,0
|
|
20241122,130300,19106878,508,508,508,508,0
|
|
20241122,130200,19106878,508,508,508,508,0
|
|
20241122,130100,19106878,508,508,508,508,0
|
|
20241122,130000,19106878,508,508,508,508,0
|
|
20241122,125900,19106878,508,508,508,508,0
|
|
20241122,125800,19106878,508,508,508,508,0
|
|
20241122,125700,19106878,508,508,508,508,0
|
|
20241122,125600,19106878,508,508,508,508,0
|
|
20241122,125500,19106878,508,508,508,508,0
|
|
20241122,125400,19106878,508,508,508,508,0
|
|
20241122,125300,19106878,508,508,508,508,0
|
|
20241122,125200,19106878,508,508,508,508,0
|
|
20241122,125100,19106878,508,508,508,508,0
|
|
20241122,125000,19106878,508,508,508,508,0
|
|
20241122,124900,19106878,508,508,508,508,0
|
|
20241122,124800,19106878,508,508,508,508,0
|
|
20241122,124700,19106878,508,508,508,508,0
|
|
20241122,124600,19106878,508,508,508,508,0
|
|
20241122,124500,19106878,508,508,508,508,0
|
|
20241122,124400,19106878,508,508,508,508,0
|
|
20241122,124300,19106878,508,508,508,508,0
|
|
20241122,124200,19106878,508,508,508,508,0
|
|
20241122,124100,19106878,508,508,508,508,0
|
|
20241122,124000,19106878,508,508,508,508,0
|
|
20241122,123900,19106878,508,508,508,508,0
|
|
20241122,123800,19106878,508,508,508,508,0
|
|
20241122,123700,19106878,508,508,508,508,0
|
|
20241122,123600,19106878,508,508,508,508,0
|
|
20241122,123500,19106878,508,508,508,508,0
|
|
20241122,123400,19106878,508,508,508,508,0
|
|
20241122,123300,19106878,508,508,508,508,0
|
|
20241122,123200,19106878,508,508,508,508,0
|
|
20241122,123100,19106878,508,508,508,508,0
|
|
20241122,123000,19106878,508,508,508,508,0
|
|
20241122,122900,19106878,508,508,508,508,0
|
|
20241122,122800,19106878,508,508,508,508,0
|
|
20241122,122700,19106878,508,508,508,508,0
|
|
20241122,122600,19106878,508,508,508,508,0
|
|
20241122,122500,19106878,508,508,508,508,0
|
|
20241122,122400,19106878,508,508,508,508,0
|
|
20241122,122300,19106878,508,508,508,508,0
|
|
20241122,122200,19106878,508,508,508,508,0
|
|
20241122,122100,19106878,508,508,508,508,0
|
|
20241122,122000,19106878,508,508,508,508,0
|
|
20241122,121900,19106878,508,508,508,508,0
|
|
20241122,121800,19106878,508,508,508,508,0
|
|
20241122,121700,19106878,508,508,508,508,0
|
|
20241122,121600,19106878,508,508,508,508,0
|
|
20241122,121500,19106878,508,508,508,508,0
|
|
20241122,121400,19106878,508,508,508,508,0
|
|
20241122,121300,19106878,508,508,508,508,0
|
|
20241122,121200,19106878,508,508,508,508,0
|
|
20241122,121100,19106878,508,508,508,508,0
|
|
20241122,121000,19106878,508,508,508,508,0
|
|
20241122,120900,19106878,508,508,508,508,0
|
|
20241122,120800,19106878,508,508,508,508,0
|
|
20241122,120700,19106878,508,508,508,508,0
|
|
20241122,120600,19106878,508,508,508,508,0
|
|
20241122,120500,19106878,508,508,508,508,0
|
|
20241122,120400,19106878,508,508,508,508,0
|
|
20241122,120300,19106878,508,508,508,508,0
|
|
20241122,120200,19106878,508,508,508,508,0
|
|
20241122,120100,19106878,508,508,508,508,0
|
|
20241122,120000,19106878,508,508,508,508,0
|
|
20241122,115900,19106878,508,508,508,508,0
|
|
20241122,115800,19106878,508,507,508,507,11
|
|
20241122,115700,19101300,507,507,507,507,0
|
|
20241122,115600,19101300,507,507,507,507,0
|
|
20241122,115500,19101300,507,507,507,507,0
|
|
20241122,115400,19101300,507,507,507,507,0
|
|
20241122,115300,19101300,507,507,507,507,0
|
|
20241122,115200,19101300,507,505,507,505,2148
|
|
20241122,115100,18015502,504,499,504,499,180
|
|
20241122,115000,17925607,498,498,498,498,0
|
|
20241122,114900,17925607,498,498,498,498,0
|
|
20241122,114800,17925607,498,498,498,498,0
|
|
20241122,114700,17925607,498,498,498,498,0
|
|
20241122,114600,17925607,498,498,498,498,0
|
|
20241122,114500,17925607,498,498,498,498,4000
|
|
20241122,114400,15933607,499,499,499,499,0
|
|
20241122,114300,15933607,499,499,499,499,0
|
|
20241122,114200,15933607,499,499,499,499,0
|
|
20241122,114100,15933607,499,499,499,499,0
|
|
20241122,114000,15933607,499,499,499,499,0
|
|
20241122,113900,15933607,499,499,499,499,0
|
|
20241122,113800,15933607,499,499,499,499,0
|
|
20241122,113700,15933607,499,499,499,499,127
|
|
20241122,113600,15870234,498,498,498,498,3000
|
|
20241122,113500,14376234,498,498,498,498,2000
|
|
20241122,113400,13380234,498,498,498,498,0
|
|
20241122,113300,13380234,498,498,498,498,0
|
|
20241122,113200,13380234,498,498,498,498,0
|
|
20241122,113100,13380234,498,498,498,498,0
|
|
20241122,113000,13380234,498,498,498,498,0
|
|
20241122,112900,13380234,498,498,498,498,0
|
|
20241122,112800,13380234,498,498,498,498,0
|
|
20241122,112700,13380234,498,498,498,498,0
|
|
20241122,112600,13380234,498,498,498,498,0
|
|
20241122,112500,13380234,498,498,498,498,0
|
|
20241122,112400,13380234,498,498,498,498,0
|
|
20241122,112300,13380234,498,498,498,498,0
|
|
20241122,112200,13380234,498,498,498,498,0
|
|
20241122,112100,13380234,498,498,498,498,0
|
|
20241122,112000,13380234,498,498,498,498,0
|
|
20241122,111900,13380234,498,498,498,498,0
|
|
20241122,111800,13380234,498,498,498,498,0
|
|
20241122,111700,13380234,498,498,498,498,0
|
|
20241122,111600,13380234,498,498,498,498,0
|
|
20241122,111500,13380234,498,498,498,498,0
|
|
20241122,111400,13380234,498,498,498,498,0
|
|
20241122,111300,13380234,498,498,498,498,0
|
|
20241122,111200,13380234,498,498,498,498,0
|
|
20241122,111100,13380234,498,498,498,498,0
|
|
20241122,111000,13380234,498,498,498,498,0
|
|
20241122,110900,13380234,498,498,498,498,0
|
|
20241122,110800,13380234,498,498,498,498,0
|
|
20241122,110700,13380234,498,498,498,498,0
|
|
20241122,110600,13380234,498,498,498,498,0
|
|
20241122,110500,13380234,498,498,498,498,0
|
|
20241122,110400,13380234,498,498,498,498,0
|
|
20241122,110300,13380234,498,498,498,498,0
|
|
20241122,110200,13380234,498,498,498,498,0
|
|
20241122,110100,13380234,498,498,498,498,0
|
|
20241122,110000,13380234,498,498,498,498,0
|
|
20241122,105900,13380234,498,498,498,498,0
|
|
20241122,105800,13380234,498,498,498,498,0
|
|
20241122,105700,13380234,498,498,498,498,0
|
|
20241122,105600,13380234,498,498,498,498,0
|
|
20241122,105500,13380234,498,498,498,498,0
|
|
20241122,105400,13380234,498,498,498,498,0
|
|
20241122,105300,13380234,498,498,498,498,100
|
|
20241122,105200,13330434,498,498,498,498,400
|
|
20241122,105100,13131234,498,498,498,498,200
|
|
20241122,105000,13031634,498,498,498,498,0
|
|
20241122,104900,13031634,498,498,498,498,0
|
|
20241122,104800,13031634,498,498,498,498,0
|
|
20241122,104700,13031634,498,498,498,498,0
|
|
20241122,104600,13031634,498,498,498,498,0
|
|
20241122,104500,13031634,498,498,498,498,0
|
|
20241122,104400,13031634,498,498,498,498,0
|
|
20241122,104300,13031634,498,498,498,498,0
|
|
20241122,104200,13031634,498,498,498,498,0
|
|
20241122,104100,13031634,498,498,498,498,0
|
|
20241122,104000,13031634,498,498,498,498,0
|
|
20241122,103900,13031634,498,498,498,498,0
|
|
20241122,103800,13031634,498,498,498,498,0
|
|
20241122,103700,13031634,498,498,498,498,0
|
|
20241122,103600,13031634,498,498,498,498,1000
|
|
20241122,103500,12533634,498,498,498,498,0
|
|
20241122,103400,12533634,498,498,498,498,0
|
|
20241122,103300,12533634,498,498,498,498,0
|
|
20241122,103200,12533634,498,498,498,498,0
|
|
20241122,103100,12533634,498,498,498,498,96
|
|
20241122,103000,12485826,498,498,498,498,0
|
|
20241122,102900,12485826,498,498,498,498,0
|
|
20241122,102800,12485826,498,498,498,498,1000
|
|
20241122,102700,11987826,498,498,498,498,3000
|
|
20241122,102600,10493826,498,498,498,498,0
|
|
20241122,102500,10493826,498,498,498,498,0
|
|
20241122,102400,10493826,498,498,498,498,0
|
|
20241122,102300,10493826,498,498,498,498,0
|
|
20241122,102200,10493826,498,498,498,498,0
|
|
20241122,102100,10493826,498,498,498,498,0
|
|
20241122,102000,10493826,498,498,498,498,91
|
|
20241122,101900,10448508,498,498,498,498,19
|
|
20241122,101800,10439046,497,497,497,497,0
|
|
20241122,101700,10439046,497,497,497,497,0
|
|
20241122,101600,10439046,497,497,497,497,0
|
|
20241122,101500,10439046,497,497,497,497,0
|
|
20241122,101400,10439046,497,497,497,497,0
|
|
20241122,101300,10439046,497,497,497,497,0
|
|
20241122,101200,10439046,497,497,497,497,0
|
|
20241122,101100,10439046,497,497,497,497,0
|
|
20241122,101000,10439046,497,497,497,497,0
|
|
20241122,100900,10439046,497,497,497,497,0
|
|
20241122,100800,10439046,497,497,497,497,1490
|
|
20241122,100700,9698516,498,498,498,498,0
|
|
20241122,100600,9698516,498,498,498,498,0
|
|
20241122,100500,9698516,498,498,498,498,0
|
|
20241122,100400,9698516,498,498,498,498,0
|
|
20241122,100300,9698516,498,498,498,498,2
|
|
20241122,100200,9697520,497,497,497,497,0
|
|
20241122,100100,9697520,497,497,497,497,0
|
|
20241122,100000,9697520,497,497,497,497,0
|
|
20241122,095900,9697520,497,497,497,497,0
|
|
20241122,095800,9697520,497,497,497,497,0
|
|
20241122,095700,9697520,497,497,497,497,0
|
|
20241122,095600,9697520,497,497,497,497,0
|
|
20241122,095500,9697520,497,498,498,497,124
|
|
20241122,095400,9635778,498,498,498,498,1298
|
|
20241122,095300,8989374,498,498,498,498,500
|
|
20241122,095200,8740374,499,499,499,499,0
|
|
20241122,095100,8740374,499,499,499,499,0
|
|
20241122,095000,8740374,499,499,499,499,0
|
|
20241122,094900,8740374,499,499,499,499,0
|
|
20241122,094800,8740374,499,499,499,499,0
|
|
20241122,094700,8740374,499,499,499,499,0
|
|
20241122,094600,8740374,499,499,499,499,1500
|
|
20241122,094500,7991874,499,499,499,499,0
|
|
20241122,094400,7991874,499,499,499,499,4
|
|
20241122,094300,7989878,499,499,499,499,6
|
|
20241122,094200,7986884,499,499,499,499,4
|
|
20241122,094100,7984888,498,498,498,498,0
|
|
20241122,094000,7984888,498,498,498,498,0
|
|
20241122,093900,7984888,498,498,498,498,3006
|
|
20241122,093800,6487900,498,498,498,498,0
|
|
20241122,093700,6487900,498,498,498,498,670
|
|
20241122,093600,6154240,498,495,498,495,192
|
|
20241122,093500,6058893,491,491,491,491,3
|
|
20241122,093400,6057420,491,491,491,491,0
|
|
20241122,093300,6057420,491,491,491,491,0
|
|
20241122,093200,6057420,491,491,491,491,3
|
|
20241122,093100,6055947,491,491,491,491,0
|
|
20241122,093000,6055947,491,493,493,491,10
|
|
20241122,092900,6051024,491,491,491,491,0
|
|
20241122,092800,6051024,491,491,491,491,0
|
|
20241122,092700,6051024,491,491,491,491,0
|
|
20241122,092600,6051024,491,491,491,491,0
|
|
20241122,092500,6051024,491,491,491,491,0
|
|
20241122,092400,6051024,491,491,491,491,0
|
|
20241122,092300,6051024,491,493,493,491,400
|
|
20241122,092200,5854258,499,493,499,493,1025
|
|
20241122,092100,5348927,493,493,493,493,2001
|
|
20241122,092000,4362434,493,493,493,493,0
|
|
20241122,091900,4362434,493,494,494,493,2399
|
|
20241122,091800,3179693,494,494,494,494,23
|
|
20241122,091700,3168331,499,499,499,499,701
|
|
20241122,091600,2818532,499,499,499,499,99
|
|
20241122,091500,2769131,499,499,499,499,0
|
|
20241122,091400,2769131,499,499,499,499,1
|
|
20241122,091300,2768632,494,494,494,494,0
|
|
20241122,091200,2768632,494,494,494,494,0
|
|
20241122,091100,2768632,494,494,494,494,0
|
|
20241122,091000,2768632,494,494,494,494,0
|
|
20241122,090900,2768632,494,494,494,494,0
|
|
20241122,090800,2768632,494,495,495,494,1388
|
|
20241122,090700,2082031,495,497,497,495,777
|
|
20241122,090600,1696006,497,497,497,497,0
|
|
20241122,090500,1696006,497,497,497,497,25
|
|
20241122,090400,1683581,500,500,500,500,0
|
|
20241122,090300,1683581,500,501,501,500,3193
|
|
20241122,090200,85482,501,501,501,501,1
|
|
20241122,090100,84981,507,507,507,507,0
|
|
20241122,090000,84981,507,509,509,507,167
|