691 lines
29 KiB
CSV
691 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202800,34279262,385,385,385,385,3675
|
|
20241119,202700,34279262,385,385,385,385,0
|
|
20241119,202600,34279262,385,385,385,385,0
|
|
20241119,202500,34279262,385,385,385,385,0
|
|
20241119,202400,34279262,385,385,385,385,0
|
|
20241119,202300,34279262,385,385,385,385,0
|
|
20241119,202200,34279262,385,385,385,385,0
|
|
20241119,202100,34279262,385,385,385,385,0
|
|
20241119,202000,34279262,385,385,385,385,0
|
|
20241119,201900,34279262,385,385,385,385,0
|
|
20241119,201800,34279262,385,385,385,385,0
|
|
20241119,201700,34279262,385,385,385,385,0
|
|
20241119,201600,34279262,385,385,385,385,0
|
|
20241119,201500,34279262,385,385,385,385,0
|
|
20241119,201400,34279262,385,385,385,385,0
|
|
20241119,201300,34279262,385,385,385,385,0
|
|
20241119,201200,34279262,385,385,385,385,0
|
|
20241119,201100,34279262,385,385,385,385,0
|
|
20241119,201000,34279262,385,385,385,385,0
|
|
20241119,200900,34279262,385,385,385,385,0
|
|
20241119,200800,34279262,385,385,385,385,0
|
|
20241119,200700,34279262,385,385,385,385,0
|
|
20241119,200600,34279262,385,385,385,385,0
|
|
20241119,200500,34279262,385,385,385,385,0
|
|
20241119,200400,34279262,385,385,385,385,0
|
|
20241119,200300,34279262,385,385,385,385,0
|
|
20241119,200200,34279262,385,385,385,385,0
|
|
20241119,200100,34279262,385,385,385,385,0
|
|
20241119,200000,34279262,385,385,385,385,0
|
|
20241119,195900,34279262,385,385,385,385,0
|
|
20241119,195800,34279262,385,385,385,385,3675
|
|
20241119,195700,34279262,385,385,385,385,0
|
|
20241119,195600,34279262,385,385,385,385,0
|
|
20241119,195500,34279262,385,385,385,385,0
|
|
20241119,195400,34279262,385,385,385,385,0
|
|
20241119,195300,34279262,385,385,385,385,0
|
|
20241119,195200,34279262,385,385,385,385,0
|
|
20241119,195100,34279262,385,385,385,385,0
|
|
20241119,195000,34279262,385,385,385,385,0
|
|
20241119,194900,34279262,385,385,385,385,0
|
|
20241119,194800,34279262,385,385,385,385,0
|
|
20241119,194700,34279262,385,385,385,385,0
|
|
20241119,194600,34279262,385,385,385,385,0
|
|
20241119,194500,34279262,385,385,385,385,0
|
|
20241119,194400,34279262,385,385,385,385,0
|
|
20241119,194300,34279262,385,385,385,385,0
|
|
20241119,194200,34279262,385,385,385,385,0
|
|
20241119,194100,34279262,385,385,385,385,0
|
|
20241119,194000,34279262,385,385,385,385,0
|
|
20241119,193900,34279262,385,385,385,385,0
|
|
20241119,193800,34279262,385,385,385,385,0
|
|
20241119,193700,34279262,385,385,385,385,0
|
|
20241119,193600,34279262,385,385,385,385,0
|
|
20241119,193500,34279262,385,385,385,385,0
|
|
20241119,193400,34279262,385,385,385,385,0
|
|
20241119,193300,34279262,385,385,385,385,0
|
|
20241119,193200,34279262,385,385,385,385,0
|
|
20241119,193100,34279262,385,385,385,385,0
|
|
20241119,193000,34279262,385,385,385,385,0
|
|
20241119,192900,34279262,385,385,385,385,0
|
|
20241119,192800,34279262,385,385,385,385,3675
|
|
20241119,192700,34279262,385,385,385,385,0
|
|
20241119,192600,34279262,385,385,385,385,0
|
|
20241119,192500,34279262,385,385,385,385,0
|
|
20241119,192400,34279262,385,385,385,385,0
|
|
20241119,192300,34279262,385,385,385,385,0
|
|
20241119,192200,34279262,385,385,385,385,0
|
|
20241119,192100,34279262,385,385,385,385,0
|
|
20241119,192000,34279262,385,385,385,385,0
|
|
20241119,191900,34279262,385,385,385,385,0
|
|
20241119,191800,34279262,385,385,385,385,0
|
|
20241119,191700,34279262,385,385,385,385,0
|
|
20241119,191600,34279262,385,385,385,385,0
|
|
20241119,191500,34279262,385,385,385,385,0
|
|
20241119,191400,34279262,385,385,385,385,0
|
|
20241119,191300,34279262,385,385,385,385,0
|
|
20241119,191200,34279262,385,385,385,385,0
|
|
20241119,191100,34279262,385,385,385,385,0
|
|
20241119,191000,34279262,385,385,385,385,0
|
|
20241119,190900,34279262,385,385,385,385,0
|
|
20241119,190800,34279262,385,385,385,385,0
|
|
20241119,190700,34279262,385,385,385,385,0
|
|
20241119,190600,34279262,385,385,385,385,0
|
|
20241119,190500,34279262,385,385,385,385,0
|
|
20241119,190400,34279262,385,385,385,385,0
|
|
20241119,190300,34279262,385,385,385,385,0
|
|
20241119,190200,34279262,385,385,385,385,0
|
|
20241119,190100,34279262,385,385,385,385,0
|
|
20241119,190000,34279262,385,385,385,385,0
|
|
20241119,185900,34279262,385,385,385,385,0
|
|
20241119,185800,34279262,385,385,385,385,3675
|
|
20241119,185700,34279262,385,385,385,385,0
|
|
20241119,185600,34279262,385,385,385,385,0
|
|
20241119,185500,34279262,385,385,385,385,0
|
|
20241119,185400,34279262,385,385,385,385,0
|
|
20241119,185300,34279262,385,385,385,385,0
|
|
20241119,185200,34279262,385,385,385,385,0
|
|
20241119,185100,34279262,385,385,385,385,0
|
|
20241119,185000,34279262,385,385,385,385,0
|
|
20241119,184900,34279262,385,385,385,385,0
|
|
20241119,184800,34279262,385,385,385,385,0
|
|
20241119,184700,34279262,385,385,385,385,0
|
|
20241119,184600,34279262,385,385,385,385,0
|
|
20241119,184500,34279262,385,385,385,385,0
|
|
20241119,184400,34279262,385,385,385,385,0
|
|
20241119,184300,34279262,385,385,385,385,0
|
|
20241119,184200,34279262,385,385,385,385,0
|
|
20241119,184100,34279262,385,385,385,385,0
|
|
20241119,184000,34279262,385,385,385,385,0
|
|
20241119,183900,34279262,385,385,385,385,0
|
|
20241119,183800,34279262,385,385,385,385,0
|
|
20241119,183700,34279262,385,385,385,385,0
|
|
20241119,183600,34279262,385,385,385,385,0
|
|
20241119,183500,34279262,385,385,385,385,0
|
|
20241119,183400,34279262,385,385,385,385,0
|
|
20241119,183300,34279262,385,385,385,385,0
|
|
20241119,183200,34279262,385,385,385,385,0
|
|
20241119,183100,34279262,385,385,385,385,0
|
|
20241119,183000,34279262,385,385,385,385,0
|
|
20241119,182900,34279262,385,385,385,385,0
|
|
20241119,182800,34279262,385,385,385,385,3675
|
|
20241119,182700,34279262,385,385,385,385,0
|
|
20241119,182600,34279262,385,385,385,385,0
|
|
20241119,182500,34279262,385,385,385,385,0
|
|
20241119,182400,34279262,385,385,385,385,0
|
|
20241119,182300,34279262,385,385,385,385,0
|
|
20241119,182200,34279262,385,385,385,385,0
|
|
20241119,182100,34279262,385,385,385,385,0
|
|
20241119,182000,34279262,385,385,385,385,0
|
|
20241119,181900,34279262,385,385,385,385,0
|
|
20241119,181800,34279262,385,385,385,385,0
|
|
20241119,181700,34279262,385,385,385,385,0
|
|
20241119,181600,34279262,385,385,385,385,0
|
|
20241119,181500,34279262,385,385,385,385,0
|
|
20241119,181400,34279262,385,385,385,385,0
|
|
20241119,181300,34279262,385,385,385,385,0
|
|
20241119,181200,34279262,385,385,385,385,0
|
|
20241119,181100,34279262,385,385,385,385,0
|
|
20241119,181000,34279262,385,385,385,385,0
|
|
20241119,180900,34279262,385,385,385,385,0
|
|
20241119,180800,34279262,385,385,385,385,0
|
|
20241119,180700,34279262,385,385,385,385,0
|
|
20241119,180600,34279262,385,385,385,385,0
|
|
20241119,180500,34279262,385,385,385,385,0
|
|
20241119,180400,34279262,385,385,385,385,0
|
|
20241119,180300,34279262,385,385,385,385,0
|
|
20241119,180200,34279262,385,385,385,385,0
|
|
20241119,180100,34279262,385,385,385,385,0
|
|
20241119,180000,34279262,385,385,385,385,0
|
|
20241119,175900,34279262,385,385,385,385,0
|
|
20241119,175800,34279262,385,385,385,385,3675
|
|
20241119,175700,34279262,385,385,385,385,0
|
|
20241119,175600,34279262,385,385,385,385,0
|
|
20241119,175500,34279262,385,385,385,385,0
|
|
20241119,175400,34279262,385,385,385,385,0
|
|
20241119,175300,34279262,385,385,385,385,0
|
|
20241119,175200,34279262,385,385,385,385,0
|
|
20241119,175100,34279262,385,385,385,385,0
|
|
20241119,175000,34279262,385,385,385,385,0
|
|
20241119,174900,34279262,385,385,385,385,0
|
|
20241119,174800,34279262,385,385,385,385,0
|
|
20241119,174700,34279262,385,385,385,385,0
|
|
20241119,174600,34279262,385,385,385,385,0
|
|
20241119,174500,34279262,385,385,385,385,0
|
|
20241119,174400,34279262,385,385,385,385,0
|
|
20241119,174300,34279262,385,385,385,385,0
|
|
20241119,174200,34279262,385,385,385,385,0
|
|
20241119,174100,34279262,385,385,385,385,0
|
|
20241119,174000,34279262,385,385,385,385,0
|
|
20241119,173900,34279262,385,385,385,385,0
|
|
20241119,173800,34279262,385,385,385,385,0
|
|
20241119,173700,34279262,385,385,385,385,0
|
|
20241119,173600,34279262,385,385,385,385,0
|
|
20241119,173500,34279262,385,385,385,385,0
|
|
20241119,173400,34279262,385,385,385,385,0
|
|
20241119,173300,34279262,385,385,385,385,0
|
|
20241119,173200,34279262,385,385,385,385,0
|
|
20241119,173100,34279262,385,385,385,385,0
|
|
20241119,173000,34279262,385,385,385,385,0
|
|
20241119,172900,34279262,385,385,385,385,0
|
|
20241119,172800,34279262,385,385,385,385,3675
|
|
20241119,172700,34279262,385,385,385,385,0
|
|
20241119,172600,34279262,385,385,385,385,0
|
|
20241119,172500,34279262,385,385,385,385,0
|
|
20241119,172400,34279262,385,385,385,385,0
|
|
20241119,172300,34279262,385,385,385,385,0
|
|
20241119,172200,34279262,385,385,385,385,0
|
|
20241119,172100,34279262,385,385,385,385,0
|
|
20241119,172000,34279262,385,385,385,385,0
|
|
20241119,171900,34279262,385,385,385,385,0
|
|
20241119,171800,34279262,385,385,385,385,0
|
|
20241119,171700,34279262,385,385,385,385,0
|
|
20241119,171600,34279262,385,385,385,385,0
|
|
20241119,171500,34279262,385,385,385,385,0
|
|
20241119,171400,34279262,385,385,385,385,0
|
|
20241119,171300,34279262,385,385,385,385,0
|
|
20241119,171200,34279262,385,385,385,385,0
|
|
20241119,171100,34279262,385,385,385,385,0
|
|
20241119,171000,34279262,385,385,385,385,0
|
|
20241119,170900,34279262,385,385,385,385,0
|
|
20241119,170800,34279262,385,385,385,385,0
|
|
20241119,170700,34279262,385,385,385,385,0
|
|
20241119,170600,34279262,385,385,385,385,0
|
|
20241119,170500,34279262,385,385,385,385,0
|
|
20241119,170400,34279262,385,385,385,385,0
|
|
20241119,170300,34279262,385,385,385,385,0
|
|
20241119,170200,34279262,385,385,385,385,0
|
|
20241119,170100,34279262,385,385,385,385,0
|
|
20241119,170000,34279262,385,385,385,385,0
|
|
20241119,165900,34279262,385,385,385,385,0
|
|
20241119,165800,34279262,385,385,385,385,3675
|
|
20241119,165700,34279262,385,385,385,385,0
|
|
20241119,165600,34279262,385,385,385,385,0
|
|
20241119,165500,34279262,385,385,385,385,0
|
|
20241119,165400,34279262,385,385,385,385,0
|
|
20241119,165300,34279262,385,385,385,385,0
|
|
20241119,165200,34279262,385,385,385,385,0
|
|
20241119,165100,34279262,385,385,385,385,0
|
|
20241119,165000,34279262,385,385,385,385,0
|
|
20241119,164900,34279262,385,385,385,385,0
|
|
20241119,164800,34279262,385,385,385,385,0
|
|
20241119,164700,34279262,385,385,385,385,0
|
|
20241119,164600,34279262,385,385,385,385,0
|
|
20241119,164500,34279262,385,385,385,385,0
|
|
20241119,164400,34279262,385,385,385,385,0
|
|
20241119,164300,34279262,385,385,385,385,0
|
|
20241119,164200,34279262,385,385,385,385,0
|
|
20241119,164100,34279262,385,385,385,385,0
|
|
20241119,164000,34279262,385,385,385,385,0
|
|
20241119,163900,34279262,385,385,385,385,0
|
|
20241119,163800,34279262,385,385,385,385,0
|
|
20241119,163700,34279262,385,385,385,385,0
|
|
20241119,163600,34279262,385,385,385,385,0
|
|
20241119,163500,34279262,385,385,385,385,0
|
|
20241119,163400,34279262,385,385,385,385,0
|
|
20241119,163300,34279262,385,385,385,385,0
|
|
20241119,163200,34279262,385,385,385,385,0
|
|
20241119,163100,34279262,385,385,385,385,0
|
|
20241119,163000,34279262,385,385,385,385,0
|
|
20241119,162900,34279262,385,385,385,385,0
|
|
20241119,162800,34279262,385,385,385,385,3675
|
|
20241119,162700,34279262,385,385,385,385,0
|
|
20241119,162600,34279262,385,385,385,385,0
|
|
20241119,162500,34279262,385,385,385,385,0
|
|
20241119,162400,34279262,385,385,385,385,0
|
|
20241119,162300,34279262,385,385,385,385,0
|
|
20241119,162200,34279262,385,385,385,385,0
|
|
20241119,162100,34279262,385,385,385,385,0
|
|
20241119,162000,34279262,385,385,385,385,0
|
|
20241119,161900,34279262,385,385,385,385,0
|
|
20241119,161800,34279262,385,385,385,385,0
|
|
20241119,161700,34279262,385,385,385,385,0
|
|
20241119,161600,34279262,385,385,385,385,0
|
|
20241119,161500,34279262,385,385,385,385,0
|
|
20241119,161400,34279262,385,385,385,385,0
|
|
20241119,161300,34279262,385,385,385,385,0
|
|
20241119,161200,34279262,385,385,385,385,0
|
|
20241119,161100,34279262,385,385,385,385,0
|
|
20241119,161000,34279262,385,385,385,385,0
|
|
20241119,160900,34279262,385,385,385,385,0
|
|
20241119,160800,34279262,385,385,385,385,0
|
|
20241119,160700,34279262,385,385,385,385,0
|
|
20241119,160600,34279262,385,385,385,385,0
|
|
20241119,160500,34279262,385,385,385,385,0
|
|
20241119,160400,34279262,385,385,385,385,0
|
|
20241119,160300,34279262,385,385,385,385,0
|
|
20241119,160200,34279262,385,385,385,385,0
|
|
20241119,160100,34279262,385,385,385,385,0
|
|
20241119,160000,34279262,385,385,385,385,0
|
|
20241119,155900,34279262,385,385,385,385,0
|
|
20241119,155800,34279262,385,385,385,385,3675
|
|
20241119,155700,34279262,385,385,385,385,0
|
|
20241119,155600,34279262,385,385,385,385,0
|
|
20241119,155500,34279262,385,385,385,385,0
|
|
20241119,155400,34279262,385,385,385,385,0
|
|
20241119,155300,34279262,385,385,385,385,0
|
|
20241119,155200,34279262,385,385,385,385,0
|
|
20241119,155100,34279262,385,385,385,385,0
|
|
20241119,155000,34279262,385,385,385,385,0
|
|
20241119,154900,34279262,385,385,385,385,0
|
|
20241119,154800,34279262,385,385,385,385,0
|
|
20241119,154700,34279262,385,385,385,385,0
|
|
20241119,154600,34279262,385,385,385,385,0
|
|
20241119,154500,34279262,385,385,385,385,0
|
|
20241119,154400,34279262,385,385,385,385,0
|
|
20241119,154300,34279262,385,385,385,385,0
|
|
20241119,154200,34279262,385,385,385,385,0
|
|
20241119,154100,34279262,385,385,385,385,0
|
|
20241119,154000,34279262,385,385,385,385,0
|
|
20241119,153900,34279262,385,385,385,385,0
|
|
20241119,153800,34279262,385,385,385,385,0
|
|
20241119,153700,34279262,385,385,385,385,0
|
|
20241119,153600,34279262,385,385,385,385,0
|
|
20241119,153500,34279262,385,385,385,385,0
|
|
20241119,153400,34279262,385,385,385,385,0
|
|
20241119,153300,34279262,385,385,385,385,0
|
|
20241119,153200,34279262,385,385,385,385,0
|
|
20241119,153100,34279262,385,385,385,385,0
|
|
20241119,153000,34279262,385,385,385,385,3675
|
|
20241119,152900,32864387,391,391,391,391,0
|
|
20241119,152800,32864387,391,391,391,391,0
|
|
20241119,152700,32864387,391,391,391,391,0
|
|
20241119,152600,32864387,391,391,391,391,0
|
|
20241119,152500,32864387,391,391,391,391,0
|
|
20241119,152400,32864387,391,391,391,391,0
|
|
20241119,152300,32864387,391,391,391,391,0
|
|
20241119,152200,32864387,391,391,391,391,0
|
|
20241119,152100,32864387,391,391,391,391,0
|
|
20241119,152000,32864387,391,391,391,391,0
|
|
20241119,151900,32864387,391,391,391,391,222
|
|
20241119,151800,32777585,391,391,391,391,1
|
|
20241119,151700,32777194,391,390,391,390,1454
|
|
20241119,151600,32209979,390,390,390,390,0
|
|
20241119,151500,32209979,390,390,390,390,1
|
|
20241119,151400,32209589,390,390,390,390,102
|
|
20241119,151300,32169809,388,388,388,388,0
|
|
20241119,151200,32169809,388,388,388,388,0
|
|
20241119,151100,32169809,388,388,388,388,0
|
|
20241119,151000,32169809,388,388,388,388,0
|
|
20241119,150900,32169809,388,388,388,388,0
|
|
20241119,150800,32169809,388,388,388,388,0
|
|
20241119,150700,32169809,388,388,388,388,0
|
|
20241119,150600,32169809,388,388,388,388,0
|
|
20241119,150500,32169809,388,388,388,388,0
|
|
20241119,150400,32169809,388,388,388,388,0
|
|
20241119,150300,32169809,388,388,388,388,401
|
|
20241119,150200,32014221,390,390,390,390,0
|
|
20241119,150100,32014221,390,390,390,390,0
|
|
20241119,150000,32014221,390,390,390,390,0
|
|
20241119,145900,32014221,390,390,390,390,0
|
|
20241119,145800,32014221,390,390,390,390,100
|
|
20241119,145700,31975221,388,388,388,388,0
|
|
20241119,145600,31975221,388,389,389,388,21
|
|
20241119,145500,31967057,388,388,388,388,0
|
|
20241119,145400,31967057,388,388,388,388,150
|
|
20241119,145300,31908857,388,388,388,388,1
|
|
20241119,145200,31908469,387,387,387,387,0
|
|
20241119,145100,31908469,387,387,387,387,0
|
|
20241119,145000,31908469,387,387,387,387,0
|
|
20241119,144900,31908469,387,392,392,387,19637
|
|
20241119,144800,24283605,393,393,393,393,0
|
|
20241119,144700,24283605,393,393,393,393,0
|
|
20241119,144600,24283605,393,393,393,393,0
|
|
20241119,144500,24283605,393,393,393,393,0
|
|
20241119,144400,24283605,393,393,393,393,0
|
|
20241119,144300,24283605,393,393,393,393,0
|
|
20241119,144200,24283605,393,393,393,393,0
|
|
20241119,144100,24283605,393,393,393,393,0
|
|
20241119,144000,24283605,393,393,393,393,0
|
|
20241119,143900,24283605,393,393,393,393,0
|
|
20241119,143800,24283605,393,393,393,393,0
|
|
20241119,143700,24283605,393,393,393,393,0
|
|
20241119,143600,24283605,393,393,393,393,0
|
|
20241119,143500,24283605,393,393,393,393,0
|
|
20241119,143400,24283605,393,393,393,393,0
|
|
20241119,143300,24283605,393,393,393,393,0
|
|
20241119,143200,24283605,393,393,393,393,0
|
|
20241119,143100,24283605,393,393,393,393,0
|
|
20241119,143000,24283605,393,393,393,393,0
|
|
20241119,142900,24283605,393,393,393,393,0
|
|
20241119,142800,24283605,393,393,393,393,0
|
|
20241119,142700,24283605,393,393,393,393,0
|
|
20241119,142600,24283605,393,393,393,393,0
|
|
20241119,142500,24283605,393,393,393,393,0
|
|
20241119,142400,24283605,393,393,393,393,0
|
|
20241119,142300,24283605,393,393,393,393,0
|
|
20241119,142200,24283605,393,393,393,393,5
|
|
20241119,142100,24281640,393,393,393,393,0
|
|
20241119,142000,24281640,393,393,393,393,0
|
|
20241119,141900,24281640,393,393,393,393,0
|
|
20241119,141800,24281640,393,393,393,393,3
|
|
20241119,141700,24280461,393,393,393,393,0
|
|
20241119,141600,24280461,393,393,393,393,0
|
|
20241119,141500,24280461,393,393,393,393,0
|
|
20241119,141400,24280461,393,393,393,393,0
|
|
20241119,141300,24280461,393,393,393,393,0
|
|
20241119,141200,24280461,393,393,393,393,0
|
|
20241119,141100,24280461,393,393,393,393,0
|
|
20241119,141000,24280461,393,393,393,393,0
|
|
20241119,140900,24280461,393,393,393,393,0
|
|
20241119,140800,24280461,393,393,393,393,0
|
|
20241119,140700,24280461,393,393,393,393,0
|
|
20241119,140600,24280461,393,393,393,393,0
|
|
20241119,140500,24280461,393,393,393,393,0
|
|
20241119,140400,24280461,393,393,393,393,0
|
|
20241119,140300,24280461,393,393,393,393,0
|
|
20241119,140200,24280461,393,393,393,393,302
|
|
20241119,140100,24161775,395,395,395,395,0
|
|
20241119,140000,24161775,395,395,395,395,0
|
|
20241119,135900,24161775,395,395,395,395,0
|
|
20241119,135800,24161775,395,395,395,395,120
|
|
20241119,135700,24114375,395,395,395,395,8
|
|
20241119,135600,24111215,393,393,393,393,0
|
|
20241119,135500,24111215,393,393,393,393,0
|
|
20241119,135400,24111215,393,393,393,393,0
|
|
20241119,135300,24111215,393,393,393,393,372
|
|
20241119,135200,23965019,393,393,393,393,0
|
|
20241119,135100,23965019,393,393,393,393,0
|
|
20241119,135000,23965019,393,393,393,393,0
|
|
20241119,134900,23965019,393,393,393,393,0
|
|
20241119,134800,23965019,393,393,393,393,0
|
|
20241119,134700,23965019,393,393,393,393,4241
|
|
20241119,134600,22298306,393,393,393,393,7
|
|
20241119,134500,22295555,395,395,395,395,0
|
|
20241119,134400,22295555,395,395,395,395,0
|
|
20241119,134300,22295555,395,395,395,395,0
|
|
20241119,134200,22295555,395,395,395,395,137
|
|
20241119,134100,22241440,395,395,395,395,281
|
|
20241119,134000,22130445,394,394,394,394,0
|
|
20241119,133900,22130445,394,394,394,394,0
|
|
20241119,133800,22130445,394,394,394,394,0
|
|
20241119,133700,22130445,394,394,394,394,0
|
|
20241119,133600,22130445,394,394,394,394,0
|
|
20241119,133500,22130445,394,394,394,394,2
|
|
20241119,133400,22129657,393,393,393,393,0
|
|
20241119,133300,22129657,393,393,393,393,0
|
|
20241119,133200,22129657,393,393,393,393,0
|
|
20241119,133100,22129657,393,393,394,393,4
|
|
20241119,133000,22128084,393,393,393,393,0
|
|
20241119,132900,22128084,393,393,393,393,0
|
|
20241119,132800,22128084,393,393,393,393,0
|
|
20241119,132700,22128084,393,393,393,393,1
|
|
20241119,132600,22127691,393,393,393,393,0
|
|
20241119,132500,22127691,393,393,393,393,0
|
|
20241119,132400,22127691,393,393,393,393,0
|
|
20241119,132300,22127691,393,393,393,393,0
|
|
20241119,132200,22127691,393,393,393,393,0
|
|
20241119,132100,22127691,393,393,393,393,0
|
|
20241119,132000,22127691,393,393,393,393,0
|
|
20241119,131900,22127691,393,393,393,393,26
|
|
20241119,131800,22117473,393,393,393,393,22
|
|
20241119,131700,22108827,392,392,392,392,0
|
|
20241119,131600,22108827,392,392,392,392,0
|
|
20241119,131500,22108827,392,392,392,392,0
|
|
20241119,131400,22108827,392,392,392,392,0
|
|
20241119,131300,22108827,392,392,392,392,0
|
|
20241119,131200,22108827,392,393,393,392,110
|
|
20241119,131100,22065688,393,393,393,393,5
|
|
20241119,131000,22063723,395,395,395,395,0
|
|
20241119,130900,22063723,395,395,395,395,0
|
|
20241119,130800,22063723,395,395,395,395,11
|
|
20241119,130700,22059378,393,393,393,393,51
|
|
20241119,130600,22039335,395,395,395,395,2
|
|
20241119,130500,22038545,392,392,392,392,0
|
|
20241119,130400,22038545,392,392,392,392,0
|
|
20241119,130300,22038545,392,392,392,392,0
|
|
20241119,130200,22038545,392,392,392,392,0
|
|
20241119,130100,22038545,392,392,392,392,0
|
|
20241119,130000,22038545,392,392,392,392,0
|
|
20241119,125900,22038545,392,392,392,392,0
|
|
20241119,125800,22038545,392,392,392,392,0
|
|
20241119,125700,22038545,392,392,392,392,0
|
|
20241119,125600,22038545,392,392,392,392,0
|
|
20241119,125500,22038545,392,392,392,392,0
|
|
20241119,125400,22038545,392,392,392,392,0
|
|
20241119,125300,22038545,392,392,392,392,1
|
|
20241119,125200,22038153,391,391,391,391,0
|
|
20241119,125100,22038153,391,391,391,391,0
|
|
20241119,125000,22038153,391,393,393,391,1000
|
|
20241119,124900,21645943,393,394,394,393,110
|
|
20241119,124800,21602612,393,393,393,393,0
|
|
20241119,124700,21602612,393,393,393,393,0
|
|
20241119,124600,21602612,393,393,393,393,0
|
|
20241119,124500,21602612,393,393,393,393,0
|
|
20241119,124400,21602612,393,393,393,393,0
|
|
20241119,124300,21602612,393,393,393,393,0
|
|
20241119,124200,21602612,393,393,393,393,0
|
|
20241119,124100,21602612,393,395,395,393,1365
|
|
20241119,124000,21065777,396,396,396,396,0
|
|
20241119,123900,21065777,396,396,396,396,0
|
|
20241119,123800,21065777,396,396,396,396,0
|
|
20241119,123700,21065777,396,396,396,396,0
|
|
20241119,123600,21065777,396,396,396,396,0
|
|
20241119,123500,21065777,396,396,396,396,0
|
|
20241119,123400,21065777,396,396,396,396,0
|
|
20241119,123300,21065777,396,395,396,395,76
|
|
20241119,123200,21035745,396,397,397,396,111
|
|
20241119,123100,20991783,398,398,398,398,104
|
|
20241119,123000,20950391,399,403,403,399,187
|
|
20241119,122900,20875635,401,401,401,401,0
|
|
20241119,122800,20875635,401,401,401,401,0
|
|
20241119,122700,20875635,401,400,401,400,41
|
|
20241119,122600,20859234,400,400,404,400,133
|
|
20241119,122500,20805630,400,401,401,400,2
|
|
20241119,122400,20804829,405,401,405,400,571
|
|
20241119,122300,20574989,400,409,409,400,814
|
|
20241119,122200,20247546,409,403,415,401,2656
|
|
20241119,122100,19167599,403,400,403,398,2762
|
|
20241119,122000,18062597,400,399,400,399,8701
|
|
20241119,121900,14582781,398,398,398,398,2500
|
|
20241119,121800,13587781,398,398,398,398,5
|
|
20241119,121700,13585791,398,398,398,398,0
|
|
20241119,121600,13585791,398,398,398,398,0
|
|
20241119,121500,13585791,398,398,398,398,0
|
|
20241119,121400,13585791,398,398,398,398,0
|
|
20241119,121300,13585791,398,397,398,397,182
|
|
20241119,121200,13513536,397,397,397,397,0
|
|
20241119,121100,13513536,397,397,397,397,0
|
|
20241119,121000,13513536,397,395,397,395,4
|
|
20241119,120900,13511953,395,394,395,394,6717
|
|
20241119,120800,10862318,395,395,395,395,0
|
|
20241119,120700,10862318,395,395,395,395,0
|
|
20241119,120600,10862318,395,395,395,395,0
|
|
20241119,120500,10862318,395,395,395,395,0
|
|
20241119,120400,10862318,395,395,395,395,2557
|
|
20241119,120300,9852303,395,392,395,392,4287
|
|
20241119,120200,8162227,392,391,392,391,1371
|
|
20241119,120100,7625066,391,391,391,391,0
|
|
20241119,120000,7625066,391,391,391,391,0
|
|
20241119,115900,7625066,391,391,391,391,0
|
|
20241119,115800,7625066,391,391,391,391,0
|
|
20241119,115700,7625066,391,391,391,391,0
|
|
20241119,115600,7625066,391,391,391,391,30
|
|
20241119,115500,7613336,390,390,390,390,0
|
|
20241119,115400,7613336,390,390,390,390,0
|
|
20241119,115300,7613336,390,390,390,390,0
|
|
20241119,115200,7613336,390,390,390,390,0
|
|
20241119,115100,7613336,390,390,390,390,0
|
|
20241119,115000,7613336,390,390,390,390,0
|
|
20241119,114900,7613336,390,390,390,390,0
|
|
20241119,114800,7613336,390,390,390,390,0
|
|
20241119,114700,7613336,390,390,390,390,0
|
|
20241119,114600,7613336,390,390,390,390,0
|
|
20241119,114500,7613336,390,390,390,390,0
|
|
20241119,114400,7613336,390,390,390,390,0
|
|
20241119,114300,7613336,390,390,390,390,0
|
|
20241119,114200,7613336,390,390,390,390,0
|
|
20241119,114100,7613336,390,390,390,390,0
|
|
20241119,114000,7613336,390,390,390,390,0
|
|
20241119,113900,7613336,390,390,390,390,0
|
|
20241119,113800,7613336,390,390,390,390,406
|
|
20241119,113700,7454996,391,391,391,391,0
|
|
20241119,113600,7454996,391,391,391,391,0
|
|
20241119,113500,7454996,391,391,391,391,0
|
|
20241119,113400,7454996,391,391,391,391,0
|
|
20241119,113300,7454996,391,391,391,391,5000
|
|
20241119,113200,5499996,391,391,391,391,0
|
|
20241119,113100,5499996,391,391,391,391,0
|
|
20241119,113000,5499996,391,391,391,391,0
|
|
20241119,112900,5499996,391,391,391,391,0
|
|
20241119,112800,5499996,391,391,391,391,9
|
|
20241119,112700,5496477,391,391,391,391,0
|
|
20241119,112600,5496477,391,391,391,391,0
|
|
20241119,112500,5496477,391,391,391,391,0
|
|
20241119,112400,5496477,391,391,391,391,0
|
|
20241119,112300,5496477,391,391,391,391,0
|
|
20241119,112200,5496477,391,391,391,391,0
|
|
20241119,112100,5496477,391,391,391,391,0
|
|
20241119,112000,5496477,391,391,391,391,0
|
|
20241119,111900,5496477,391,391,391,391,0
|
|
20241119,111800,5496477,391,391,391,391,0
|
|
20241119,111700,5496477,391,391,391,391,40
|
|
20241119,111600,5480837,391,391,391,391,0
|
|
20241119,111500,5480837,391,391,391,391,0
|
|
20241119,111400,5480837,391,391,391,391,0
|
|
20241119,111300,5480837,391,391,391,391,0
|
|
20241119,111200,5480837,391,391,391,391,7
|
|
20241119,111100,5478100,391,391,391,391,0
|
|
20241119,111000,5478100,391,391,391,391,0
|
|
20241119,110900,5478100,391,391,391,391,52
|
|
20241119,110800,5457768,391,391,391,391,20
|
|
20241119,110700,5449948,391,391,391,391,0
|
|
20241119,110600,5449948,391,391,391,391,0
|
|
20241119,110500,5449948,391,391,391,391,0
|
|
20241119,110400,5449948,391,391,391,391,0
|
|
20241119,110300,5449948,391,391,391,391,0
|
|
20241119,110200,5449948,391,391,391,391,0
|
|
20241119,110100,5449948,391,391,391,391,0
|
|
20241119,110000,5449948,391,391,391,391,0
|
|
20241119,105900,5449948,391,391,391,391,1
|
|
20241119,105800,5449557,391,391,391,391,0
|
|
20241119,105700,5449557,391,391,391,391,0
|
|
20241119,105600,5449557,391,391,391,391,0
|
|
20241119,105500,5449557,391,391,391,391,0
|
|
20241119,105400,5449557,391,391,391,391,0
|
|
20241119,105300,5449557,391,391,391,391,100
|
|
20241119,105200,5410457,391,391,391,391,23
|
|
20241119,105100,5401464,391,391,391,391,0
|
|
20241119,105000,5401464,391,391,391,391,2
|
|
20241119,104900,5400682,390,390,390,390,0
|
|
20241119,104800,5400682,390,390,390,390,0
|
|
20241119,104700,5400682,390,390,390,390,0
|
|
20241119,104600,5400682,390,390,390,390,184
|
|
20241119,104500,5328922,391,391,391,391,119
|
|
20241119,104400,5282393,391,391,391,391,327
|
|
20241119,104300,5154536,390,390,390,390,1352
|
|
20241119,104200,4627256,390,390,390,390,0
|
|
20241119,104100,4627256,390,390,390,390,0
|
|
20241119,104000,4627256,390,390,390,390,0
|
|
20241119,103900,4627256,390,390,390,390,1
|
|
20241119,103800,4626866,390,390,390,390,0
|
|
20241119,103700,4626866,390,390,390,390,44
|
|
20241119,103600,4609706,390,390,390,390,27
|
|
20241119,103500,4599176,390,390,390,390,0
|
|
20241119,103400,4599176,390,390,390,390,146
|
|
20241119,103300,4542236,389,389,389,389,0
|
|
20241119,103200,4542236,389,389,389,389,0
|
|
20241119,103100,4542236,389,389,389,389,0
|
|
20241119,103000,4542236,389,389,389,389,0
|
|
20241119,102900,4542236,389,389,389,389,0
|
|
20241119,102800,4542236,389,389,389,389,0
|
|
20241119,102700,4542236,389,389,389,389,4
|
|
20241119,102600,4540680,389,389,389,389,0
|
|
20241119,102500,4540680,389,389,389,389,0
|
|
20241119,102400,4540680,389,389,389,389,0
|
|
20241119,102300,4540680,389,389,389,389,0
|
|
20241119,102200,4540680,389,389,389,389,0
|
|
20241119,102100,4540680,389,389,389,389,52
|
|
20241119,102000,4520452,390,390,390,390,0
|
|
20241119,101900,4520452,390,390,390,390,0
|
|
20241119,101800,4520452,390,390,390,390,0
|
|
20241119,101700,4520452,390,390,390,390,0
|
|
20241119,101600,4520452,390,390,390,390,0
|
|
20241119,101500,4520452,390,390,390,390,0
|
|
20241119,101400,4520452,390,390,390,390,529
|
|
20241119,101300,4314142,390,390,390,390,0
|
|
20241119,101200,4314142,390,390,390,390,0
|
|
20241119,101100,4314142,390,390,390,390,1
|
|
20241119,101000,4313752,388,388,388,388,2
|
|
20241119,100900,4312976,388,388,388,388,0
|
|
20241119,100800,4312976,388,388,388,388,0
|
|
20241119,100700,4312976,388,388,388,388,0
|
|
20241119,100600,4312976,388,388,388,388,24
|
|
20241119,100500,4303664,388,388,388,388,0
|
|
20241119,100400,4303664,388,388,388,388,0
|
|
20241119,100300,4303664,388,388,388,388,0
|
|
20241119,100200,4303664,388,388,388,388,0
|
|
20241119,100100,4303664,388,388,388,388,0
|
|
20241119,100000,4303664,388,388,388,388,0
|
|
20241119,095900,4303664,388,388,388,388,0
|
|
20241119,095800,4303664,388,388,388,388,1
|
|
20241119,095700,4303276,390,390,390,390,0
|
|
20241119,095600,4303276,390,390,390,390,0
|
|
20241119,095500,4303276,390,390,390,390,5
|
|
20241119,095400,4301326,390,390,390,390,0
|
|
20241119,095300,4301326,390,390,390,390,0
|
|
20241119,095200,4301326,390,390,390,390,10
|
|
20241119,095100,4297426,390,390,390,390,0
|
|
20241119,095000,4297426,390,390,390,390,0
|
|
20241119,094900,4297426,390,390,390,390,0
|
|
20241119,094800,4297426,390,390,390,390,0
|
|
20241119,094700,4297426,390,390,390,390,0
|
|
20241119,094600,4297426,390,390,390,390,0
|
|
20241119,094500,4297426,390,390,390,390,0
|
|
20241119,094400,4297426,390,390,390,390,0
|
|
20241119,094300,4297426,390,390,390,390,4
|
|
20241119,094200,4295866,392,392,392,392,0
|
|
20241119,094100,4295866,392,389,392,389,603
|
|
20241119,094000,4061290,389,389,389,389,500
|
|
20241119,093900,3866790,389,389,389,389,0
|
|
20241119,093800,3866790,389,389,389,389,0
|
|
20241119,093700,3866790,389,389,389,389,0
|
|
20241119,093600,3866790,389,389,389,389,0
|
|
20241119,093500,3866790,389,389,389,389,0
|
|
20241119,093400,3866790,389,389,389,389,0
|
|
20241119,093300,3866790,389,389,389,389,0
|
|
20241119,093200,3866790,389,389,389,389,0
|
|
20241119,093100,3866790,389,389,389,389,0
|
|
20241119,093000,3866790,389,389,389,389,0
|
|
20241119,092900,3866790,389,389,389,389,0
|
|
20241119,092800,3866790,389,389,389,389,394
|
|
20241119,092700,3713524,389,389,389,389,1606
|
|
20241119,092600,3088790,390,390,390,390,0
|
|
20241119,092500,3088790,390,391,391,390,3000
|
|
20241119,092400,1917683,392,392,392,392,1
|
|
20241119,092300,1917291,392,391,392,391,895
|
|
20241119,092200,1567345,391,391,391,391,0
|
|
20241119,092100,1567345,391,391,391,391,0
|
|
20241119,092000,1567345,391,391,391,391,0
|
|
20241119,091900,1567345,391,391,391,391,0
|
|
20241119,091800,1567345,391,391,391,391,0
|
|
20241119,091700,1567345,391,391,391,391,0
|
|
20241119,091600,1567345,391,391,391,391,106
|
|
20241119,091500,1525899,391,391,391,391,0
|
|
20241119,091400,1525899,391,391,391,391,0
|
|
20241119,091300,1525899,391,391,391,391,5
|
|
20241119,091200,1523944,391,391,391,391,0
|
|
20241119,091100,1523944,391,391,391,391,0
|
|
20241119,091000,1523944,391,391,391,391,1811
|
|
20241119,090900,815843,390,390,390,390,0
|
|
20241119,090800,815843,390,390,390,390,0
|
|
20241119,090700,815843,390,390,390,390,0
|
|
20241119,090600,815843,390,390,390,390,272
|
|
20241119,090500,709763,390,390,390,390,0
|
|
20241119,090400,709763,390,390,390,390,5
|
|
20241119,090300,707813,390,390,390,390,0
|
|
20241119,090200,707813,390,390,390,390,1000
|
|
20241119,090100,317813,389,389,389,389,0
|
|
20241119,090000,317813,389,389,389,389,817
|