698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,203500,32741965,394,394,394,394,1273
|
|
20241120,203400,32741965,394,394,394,394,0
|
|
20241120,203300,32741965,394,394,394,394,0
|
|
20241120,203200,32741965,394,394,394,394,0
|
|
20241120,203100,32741965,394,394,394,394,0
|
|
20241120,203000,32741965,394,394,394,394,0
|
|
20241120,202900,32741965,394,394,394,394,0
|
|
20241120,202800,32741965,394,394,394,394,0
|
|
20241120,202700,32741965,394,394,394,394,0
|
|
20241120,202600,32741965,394,394,394,394,0
|
|
20241120,202500,32741965,394,394,394,394,0
|
|
20241120,202400,32741965,394,394,394,394,0
|
|
20241120,202300,32741965,394,394,394,394,0
|
|
20241120,202200,32741965,394,394,394,394,0
|
|
20241120,202100,32741965,394,394,394,394,0
|
|
20241120,202000,32741965,394,394,394,394,0
|
|
20241120,201900,32741965,394,394,394,394,0
|
|
20241120,201800,32741965,394,394,394,394,0
|
|
20241120,201700,32741965,394,394,394,394,0
|
|
20241120,201600,32741965,394,394,394,394,0
|
|
20241120,201500,32741965,394,394,394,394,0
|
|
20241120,201400,32741965,394,394,394,394,0
|
|
20241120,201300,32741965,394,394,394,394,0
|
|
20241120,201200,32741965,394,394,394,394,0
|
|
20241120,201100,32741965,394,394,394,394,0
|
|
20241120,201000,32741965,394,394,394,394,0
|
|
20241120,200900,32741965,394,394,394,394,0
|
|
20241120,200800,32741965,394,394,394,394,0
|
|
20241120,200700,32741965,394,394,394,394,0
|
|
20241120,200600,32741965,394,394,394,394,0
|
|
20241120,200500,32741965,394,394,394,394,1273
|
|
20241120,200400,32741965,394,394,394,394,0
|
|
20241120,200300,32741965,394,394,394,394,0
|
|
20241120,200200,32741965,394,394,394,394,0
|
|
20241120,200100,32741965,394,394,394,394,0
|
|
20241120,200000,32741965,394,394,394,394,0
|
|
20241120,195900,32741965,394,394,394,394,0
|
|
20241120,195800,32741965,394,394,394,394,0
|
|
20241120,195700,32741965,394,394,394,394,0
|
|
20241120,195600,32741965,394,394,394,394,0
|
|
20241120,195500,32741965,394,394,394,394,0
|
|
20241120,195400,32741965,394,394,394,394,0
|
|
20241120,195300,32741965,394,394,394,394,0
|
|
20241120,195200,32741965,394,394,394,394,0
|
|
20241120,195100,32741965,394,394,394,394,0
|
|
20241120,195000,32741965,394,394,394,394,0
|
|
20241120,194900,32741965,394,394,394,394,0
|
|
20241120,194800,32741965,394,394,394,394,0
|
|
20241120,194700,32741965,394,394,394,394,0
|
|
20241120,194600,32741965,394,394,394,394,0
|
|
20241120,194500,32741965,394,394,394,394,0
|
|
20241120,194400,32741965,394,394,394,394,0
|
|
20241120,194300,32741965,394,394,394,394,0
|
|
20241120,194200,32741965,394,394,394,394,0
|
|
20241120,194100,32741965,394,394,394,394,0
|
|
20241120,194000,32741965,394,394,394,394,0
|
|
20241120,193900,32741965,394,394,394,394,0
|
|
20241120,193800,32741965,394,394,394,394,0
|
|
20241120,193700,32741965,394,394,394,394,0
|
|
20241120,193600,32741965,394,394,394,394,0
|
|
20241120,193500,32741965,394,394,394,394,1273
|
|
20241120,193400,32741965,394,394,394,394,0
|
|
20241120,193300,32741965,394,394,394,394,0
|
|
20241120,193200,32741965,394,394,394,394,0
|
|
20241120,193100,32741965,394,394,394,394,0
|
|
20241120,193000,32741965,394,394,394,394,0
|
|
20241120,192900,32741965,394,394,394,394,0
|
|
20241120,192800,32741965,394,394,394,394,0
|
|
20241120,192700,32741965,394,394,394,394,0
|
|
20241120,192600,32741965,394,394,394,394,0
|
|
20241120,192500,32741965,394,394,394,394,0
|
|
20241120,192400,32741965,394,394,394,394,0
|
|
20241120,192300,32741965,394,394,394,394,0
|
|
20241120,192200,32741965,394,394,394,394,0
|
|
20241120,192100,32741965,394,394,394,394,0
|
|
20241120,192000,32741965,394,394,394,394,0
|
|
20241120,191900,32741965,394,394,394,394,0
|
|
20241120,191800,32741965,394,394,394,394,0
|
|
20241120,191700,32741965,394,394,394,394,0
|
|
20241120,191600,32741965,394,394,394,394,0
|
|
20241120,191500,32741965,394,394,394,394,0
|
|
20241120,191400,32741965,394,394,394,394,0
|
|
20241120,191300,32741965,394,394,394,394,0
|
|
20241120,191200,32741965,394,394,394,394,0
|
|
20241120,191100,32741965,394,394,394,394,0
|
|
20241120,191000,32741965,394,394,394,394,0
|
|
20241120,190900,32741965,394,394,394,394,0
|
|
20241120,190800,32741965,394,394,394,394,0
|
|
20241120,190700,32741965,394,394,394,394,0
|
|
20241120,190600,32741965,394,394,394,394,0
|
|
20241120,190500,32741965,394,394,394,394,1273
|
|
20241120,190400,32741965,394,394,394,394,0
|
|
20241120,190300,32741965,394,394,394,394,0
|
|
20241120,190200,32741965,394,394,394,394,0
|
|
20241120,190100,32741965,394,394,394,394,0
|
|
20241120,190000,32741965,394,394,394,394,0
|
|
20241120,185900,32741965,394,394,394,394,0
|
|
20241120,185800,32741965,394,394,394,394,0
|
|
20241120,185700,32741965,394,394,394,394,0
|
|
20241120,185600,32741965,394,394,394,394,0
|
|
20241120,185500,32741965,394,394,394,394,0
|
|
20241120,185400,32741965,394,394,394,394,0
|
|
20241120,185300,32741965,394,394,394,394,0
|
|
20241120,185200,32741965,394,394,394,394,0
|
|
20241120,185100,32741965,394,394,394,394,0
|
|
20241120,185000,32741965,394,394,394,394,0
|
|
20241120,184900,32741965,394,394,394,394,0
|
|
20241120,184800,32741965,394,394,394,394,0
|
|
20241120,184700,32741965,394,394,394,394,0
|
|
20241120,184600,32741965,394,394,394,394,0
|
|
20241120,184500,32741965,394,394,394,394,0
|
|
20241120,184400,32741965,394,394,394,394,0
|
|
20241120,184300,32741965,394,394,394,394,0
|
|
20241120,184200,32741965,394,394,394,394,0
|
|
20241120,184100,32741965,394,394,394,394,0
|
|
20241120,184000,32741965,394,394,394,394,0
|
|
20241120,183900,32741965,394,394,394,394,0
|
|
20241120,183800,32741965,394,394,394,394,0
|
|
20241120,183700,32741965,394,394,394,394,0
|
|
20241120,183600,32741965,394,394,394,394,0
|
|
20241120,183500,32741965,394,394,394,394,1273
|
|
20241120,183400,32741965,394,394,394,394,0
|
|
20241120,183300,32741965,394,394,394,394,0
|
|
20241120,183200,32741965,394,394,394,394,0
|
|
20241120,183100,32741965,394,394,394,394,0
|
|
20241120,183000,32741965,394,394,394,394,0
|
|
20241120,182900,32741965,394,394,394,394,0
|
|
20241120,182800,32741965,394,394,394,394,0
|
|
20241120,182700,32741965,394,394,394,394,0
|
|
20241120,182600,32741965,394,394,394,394,0
|
|
20241120,182500,32741965,394,394,394,394,0
|
|
20241120,182400,32741965,394,394,394,394,0
|
|
20241120,182300,32741965,394,394,394,394,0
|
|
20241120,182200,32741965,394,394,394,394,0
|
|
20241120,182100,32741965,394,394,394,394,0
|
|
20241120,182000,32741965,394,394,394,394,0
|
|
20241120,181900,32741965,394,394,394,394,0
|
|
20241120,181800,32741965,394,394,394,394,0
|
|
20241120,181700,32741965,394,394,394,394,0
|
|
20241120,181600,32741965,394,394,394,394,0
|
|
20241120,181500,32741965,394,394,394,394,0
|
|
20241120,181400,32741965,394,394,394,394,0
|
|
20241120,181300,32741965,394,394,394,394,0
|
|
20241120,181200,32741965,394,394,394,394,0
|
|
20241120,181100,32741965,394,394,394,394,0
|
|
20241120,181000,32741965,394,394,394,394,0
|
|
20241120,180900,32741965,394,394,394,394,0
|
|
20241120,180800,32741965,394,394,394,394,0
|
|
20241120,180700,32741965,394,394,394,394,0
|
|
20241120,180600,32741965,394,394,394,394,0
|
|
20241120,180500,32741965,394,394,394,394,1273
|
|
20241120,180400,32741965,394,394,394,394,0
|
|
20241120,180300,32741965,394,394,394,394,0
|
|
20241120,180200,32741965,394,394,394,394,0
|
|
20241120,180100,32741965,394,394,394,394,0
|
|
20241120,180000,32741965,394,394,394,394,0
|
|
20241120,175900,32741965,394,394,394,394,0
|
|
20241120,175800,32741965,394,394,394,394,0
|
|
20241120,175700,32741965,394,394,394,394,0
|
|
20241120,175600,32741965,394,394,394,394,0
|
|
20241120,175500,32741965,394,394,394,394,0
|
|
20241120,175400,32741965,394,394,394,394,0
|
|
20241120,175300,32741965,394,394,394,394,0
|
|
20241120,175200,32741965,394,394,394,394,0
|
|
20241120,175100,32741965,394,394,394,394,0
|
|
20241120,175000,32741965,394,394,394,394,0
|
|
20241120,174900,32741965,394,394,394,394,0
|
|
20241120,174800,32741965,394,394,394,394,0
|
|
20241120,174700,32741965,394,394,394,394,0
|
|
20241120,174600,32741965,394,394,394,394,0
|
|
20241120,174500,32741965,394,394,394,394,0
|
|
20241120,174400,32741965,394,394,394,394,0
|
|
20241120,174300,32741965,394,394,394,394,0
|
|
20241120,174200,32741965,394,394,394,394,0
|
|
20241120,174100,32741965,394,394,394,394,0
|
|
20241120,174000,32741965,394,394,394,394,0
|
|
20241120,173900,32741965,394,394,394,394,0
|
|
20241120,173800,32741965,394,394,394,394,0
|
|
20241120,173700,32741965,394,394,394,394,0
|
|
20241120,173600,32741965,394,394,394,394,0
|
|
20241120,173500,32741965,394,394,394,394,1273
|
|
20241120,173400,32741965,394,394,394,394,0
|
|
20241120,173300,32741965,394,394,394,394,0
|
|
20241120,173200,32741965,394,394,394,394,0
|
|
20241120,173100,32741965,394,394,394,394,0
|
|
20241120,173000,32741965,394,394,394,394,0
|
|
20241120,172900,32741965,394,394,394,394,0
|
|
20241120,172800,32741965,394,394,394,394,0
|
|
20241120,172700,32741965,394,394,394,394,0
|
|
20241120,172600,32741965,394,394,394,394,0
|
|
20241120,172500,32741965,394,394,394,394,0
|
|
20241120,172400,32741965,394,394,394,394,0
|
|
20241120,172300,32741965,394,394,394,394,0
|
|
20241120,172200,32741965,394,394,394,394,0
|
|
20241120,172100,32741965,394,394,394,394,0
|
|
20241120,172000,32741965,394,394,394,394,0
|
|
20241120,171900,32741965,394,394,394,394,0
|
|
20241120,171800,32741965,394,394,394,394,0
|
|
20241120,171700,32741965,394,394,394,394,0
|
|
20241120,171600,32741965,394,394,394,394,0
|
|
20241120,171500,32741965,394,394,394,394,0
|
|
20241120,171400,32741965,394,394,394,394,0
|
|
20241120,171300,32741965,394,394,394,394,0
|
|
20241120,171200,32741965,394,394,394,394,0
|
|
20241120,171100,32741965,394,394,394,394,0
|
|
20241120,171000,32741965,394,394,394,394,0
|
|
20241120,170900,32741965,394,394,394,394,0
|
|
20241120,170800,32741965,394,394,394,394,0
|
|
20241120,170700,32741965,394,394,394,394,0
|
|
20241120,170600,32741965,394,394,394,394,0
|
|
20241120,170500,32741965,394,394,394,394,1273
|
|
20241120,170400,32741965,394,394,394,394,0
|
|
20241120,170300,32741965,394,394,394,394,0
|
|
20241120,170200,32741965,394,394,394,394,0
|
|
20241120,170100,32741965,394,394,394,394,0
|
|
20241120,170000,32741965,394,394,394,394,0
|
|
20241120,165900,32741965,394,394,394,394,0
|
|
20241120,165800,32741965,394,394,394,394,0
|
|
20241120,165700,32741965,394,394,394,394,0
|
|
20241120,165600,32741965,394,394,394,394,0
|
|
20241120,165500,32741965,394,394,394,394,0
|
|
20241120,165400,32741965,394,394,394,394,0
|
|
20241120,165300,32741965,394,394,394,394,0
|
|
20241120,165200,32741965,394,394,394,394,0
|
|
20241120,165100,32741965,394,394,394,394,0
|
|
20241120,165000,32741965,394,394,394,394,0
|
|
20241120,164900,32741965,394,394,394,394,0
|
|
20241120,164800,32741965,394,394,394,394,0
|
|
20241120,164700,32741965,394,394,394,394,0
|
|
20241120,164600,32741965,394,394,394,394,0
|
|
20241120,164500,32741965,394,394,394,394,0
|
|
20241120,164400,32741965,394,394,394,394,0
|
|
20241120,164300,32741965,394,394,394,394,0
|
|
20241120,164200,32741965,394,394,394,394,0
|
|
20241120,164100,32741965,394,394,394,394,0
|
|
20241120,164000,32741965,394,394,394,394,0
|
|
20241120,163900,32741965,394,394,394,394,0
|
|
20241120,163800,32741965,394,394,394,394,0
|
|
20241120,163700,32741965,394,394,394,394,0
|
|
20241120,163600,32741965,394,394,394,394,0
|
|
20241120,163500,32741965,394,394,394,394,1273
|
|
20241120,163400,32741965,394,394,394,394,0
|
|
20241120,163300,32741965,394,394,394,394,0
|
|
20241120,163200,32741965,394,394,394,394,0
|
|
20241120,163100,32741965,394,394,394,394,0
|
|
20241120,163000,32741965,394,394,394,394,0
|
|
20241120,162900,32741965,394,394,394,394,0
|
|
20241120,162800,32741965,394,394,394,394,0
|
|
20241120,162700,32741965,394,394,394,394,0
|
|
20241120,162600,32741965,394,394,394,394,0
|
|
20241120,162500,32741965,394,394,394,394,0
|
|
20241120,162400,32741965,394,394,394,394,0
|
|
20241120,162300,32741965,394,394,394,394,0
|
|
20241120,162200,32741965,394,394,394,394,0
|
|
20241120,162100,32741965,394,394,394,394,0
|
|
20241120,162000,32741965,394,394,394,394,0
|
|
20241120,161900,32741965,394,394,394,394,0
|
|
20241120,161800,32741965,394,394,394,394,0
|
|
20241120,161700,32741965,394,394,394,394,0
|
|
20241120,161600,32741965,394,394,394,394,0
|
|
20241120,161500,32741965,394,394,394,394,0
|
|
20241120,161400,32741965,394,394,394,394,0
|
|
20241120,161300,32741965,394,394,394,394,0
|
|
20241120,161200,32741965,394,394,394,394,0
|
|
20241120,161100,32741965,394,394,394,394,0
|
|
20241120,161000,32741965,394,394,394,394,0
|
|
20241120,160900,32741965,394,394,394,394,0
|
|
20241120,160800,32741965,394,394,394,394,0
|
|
20241120,160700,32741965,394,394,394,394,0
|
|
20241120,160600,32741965,394,394,394,394,0
|
|
20241120,160500,32741965,394,394,394,394,1273
|
|
20241120,160400,32741965,394,394,394,394,0
|
|
20241120,160300,32741965,394,394,394,394,0
|
|
20241120,160200,32741965,394,394,394,394,0
|
|
20241120,160100,32741965,394,394,394,394,0
|
|
20241120,160000,32741965,394,394,394,394,0
|
|
20241120,155900,32741965,394,394,394,394,0
|
|
20241120,155800,32741965,394,394,394,394,0
|
|
20241120,155700,32741965,394,394,394,394,0
|
|
20241120,155600,32741965,394,394,394,394,0
|
|
20241120,155500,32741965,394,394,394,394,0
|
|
20241120,155400,32741965,394,394,394,394,0
|
|
20241120,155300,32741965,394,394,394,394,0
|
|
20241120,155200,32741965,394,394,394,394,0
|
|
20241120,155100,32741965,394,394,394,394,0
|
|
20241120,155000,32741965,394,394,394,394,0
|
|
20241120,154900,32741965,394,394,394,394,0
|
|
20241120,154800,32741965,394,394,394,394,0
|
|
20241120,154700,32741965,394,394,394,394,0
|
|
20241120,154600,32741965,394,394,394,394,0
|
|
20241120,154500,32741965,394,394,394,394,0
|
|
20241120,154400,32741965,394,394,394,394,0
|
|
20241120,154300,32741965,394,394,394,394,0
|
|
20241120,154200,32741965,394,394,394,394,0
|
|
20241120,154100,32741965,394,394,394,394,0
|
|
20241120,154000,32741965,394,394,394,394,0
|
|
20241120,153900,32741965,394,394,394,394,0
|
|
20241120,153800,32741965,394,394,394,394,0
|
|
20241120,153700,32741965,394,394,394,394,0
|
|
20241120,153600,32741965,394,394,394,394,0
|
|
20241120,153500,32741965,394,394,394,394,1273
|
|
20241120,153400,32741965,394,394,394,394,0
|
|
20241120,153300,32741965,394,394,394,394,0
|
|
20241120,153200,32741965,394,394,394,394,0
|
|
20241120,153100,32741965,394,394,394,394,0
|
|
20241120,153000,32741965,394,394,394,394,1273
|
|
20241120,152900,32240403,393,393,393,393,0
|
|
20241120,152800,32240403,393,393,393,393,0
|
|
20241120,152700,32240403,393,393,393,393,0
|
|
20241120,152600,32240403,393,393,393,393,0
|
|
20241120,152500,32240403,393,393,393,393,0
|
|
20241120,152400,32240403,393,393,393,393,0
|
|
20241120,152300,32240403,393,393,393,393,0
|
|
20241120,152200,32240403,393,393,393,393,0
|
|
20241120,152100,32240403,393,393,393,393,0
|
|
20241120,152000,32240403,393,393,393,393,0
|
|
20241120,151900,32240403,393,393,393,393,239
|
|
20241120,151800,32146476,394,394,394,394,1926
|
|
20241120,151700,31387632,394,394,394,394,74
|
|
20241120,151600,31358476,393,393,393,393,0
|
|
20241120,151500,31358476,393,393,393,393,0
|
|
20241120,151400,31358476,393,393,393,393,0
|
|
20241120,151300,31358476,393,393,393,393,0
|
|
20241120,151200,31358476,393,393,393,393,3
|
|
20241120,151100,31357297,393,393,393,393,0
|
|
20241120,151000,31357297,393,393,393,393,0
|
|
20241120,150900,31357297,393,395,395,393,19
|
|
20241120,150800,31349816,395,395,395,395,0
|
|
20241120,150700,31349816,395,395,395,395,8
|
|
20241120,150600,31346656,395,395,395,395,0
|
|
20241120,150500,31346656,395,395,395,395,0
|
|
20241120,150400,31346656,395,395,395,395,0
|
|
20241120,150300,31346656,395,395,395,395,0
|
|
20241120,150200,31346656,395,395,395,395,0
|
|
20241120,150100,31346656,395,395,395,395,0
|
|
20241120,150000,31346656,395,395,395,395,2
|
|
20241120,145900,31345866,395,395,395,395,0
|
|
20241120,145800,31345866,395,395,395,395,0
|
|
20241120,145700,31345866,395,395,395,395,0
|
|
20241120,145600,31345866,395,395,395,395,1
|
|
20241120,145500,31345471,395,395,395,395,0
|
|
20241120,145400,31345471,395,395,395,395,0
|
|
20241120,145300,31345471,395,395,395,395,0
|
|
20241120,145200,31345471,395,395,395,395,0
|
|
20241120,145100,31345471,395,395,395,395,100
|
|
20241120,145000,31305971,393,393,393,393,0
|
|
20241120,144900,31305971,393,393,393,393,0
|
|
20241120,144800,31305971,393,393,393,393,0
|
|
20241120,144700,31305971,393,393,393,393,0
|
|
20241120,144600,31305971,393,393,393,393,0
|
|
20241120,144500,31305971,393,393,393,393,0
|
|
20241120,144400,31305971,393,393,393,393,0
|
|
20241120,144300,31305971,393,393,393,393,0
|
|
20241120,144200,31305971,393,393,393,393,0
|
|
20241120,144100,31305971,393,393,393,393,0
|
|
20241120,144000,31305971,393,393,393,393,200
|
|
20241120,143900,31227371,393,393,393,393,0
|
|
20241120,143800,31227371,393,393,393,393,0
|
|
20241120,143700,31227371,393,393,393,393,1056
|
|
20241120,143600,30812363,393,394,394,393,17
|
|
20241120,143500,30805670,395,395,395,395,0
|
|
20241120,143400,30805670,395,395,395,395,0
|
|
20241120,143300,30805670,395,395,395,395,0
|
|
20241120,143200,30805670,395,395,395,395,0
|
|
20241120,143100,30805670,395,395,395,395,0
|
|
20241120,143000,30805670,395,395,395,395,0
|
|
20241120,142900,30805670,395,395,395,395,0
|
|
20241120,142800,30805670,395,395,395,395,0
|
|
20241120,142700,30805670,395,395,395,395,0
|
|
20241120,142600,30805670,395,395,395,395,0
|
|
20241120,142500,30805670,395,395,395,395,0
|
|
20241120,142400,30805670,395,395,395,395,0
|
|
20241120,142300,30805670,395,395,395,395,0
|
|
20241120,142200,30805670,395,395,395,395,0
|
|
20241120,142100,30805670,395,395,395,395,90
|
|
20241120,142000,30770120,395,395,395,395,0
|
|
20241120,141900,30770120,395,395,395,395,0
|
|
20241120,141800,30770120,395,395,395,395,0
|
|
20241120,141700,30770120,395,395,395,395,0
|
|
20241120,141600,30770120,395,395,395,395,2
|
|
20241120,141500,30769330,395,395,395,395,0
|
|
20241120,141400,30769330,395,395,395,395,0
|
|
20241120,141300,30769330,395,395,395,395,1
|
|
20241120,141200,30768935,393,393,393,393,6
|
|
20241120,141100,30766577,393,393,393,393,5700
|
|
20241120,141000,28526477,392,392,392,392,0
|
|
20241120,140900,28526477,392,392,392,392,18
|
|
20241120,140800,28519421,393,393,393,393,0
|
|
20241120,140700,28519421,393,393,393,393,0
|
|
20241120,140600,28519421,393,393,393,393,0
|
|
20241120,140500,28519421,393,393,393,393,0
|
|
20241120,140400,28519421,393,393,393,393,8
|
|
20241120,140300,28516277,393,393,393,393,0
|
|
20241120,140200,28516277,393,393,393,393,0
|
|
20241120,140100,28516277,393,393,393,393,0
|
|
20241120,140000,28516277,393,393,393,393,0
|
|
20241120,135900,28516277,393,393,393,393,0
|
|
20241120,135800,28516277,393,393,393,393,2804
|
|
20241120,135700,27414305,393,393,393,393,0
|
|
20241120,135600,27414305,393,393,393,393,0
|
|
20241120,135500,27414305,393,393,393,393,0
|
|
20241120,135400,27414305,393,393,393,393,0
|
|
20241120,135300,27414305,393,393,393,393,0
|
|
20241120,135200,27414305,393,393,393,393,0
|
|
20241120,135100,27414305,393,393,393,393,3097
|
|
20241120,135000,26197184,393,393,393,393,0
|
|
20241120,134900,26197184,393,393,393,393,0
|
|
20241120,134800,26197184,393,393,393,393,0
|
|
20241120,134700,26197184,393,393,393,393,0
|
|
20241120,134600,26197184,393,393,393,393,0
|
|
20241120,134500,26197184,393,393,393,393,0
|
|
20241120,134400,26197184,393,393,393,393,0
|
|
20241120,134300,26197184,393,393,393,393,0
|
|
20241120,134200,26197184,393,393,393,393,0
|
|
20241120,134100,26197184,393,393,393,393,0
|
|
20241120,134000,26197184,393,393,393,393,0
|
|
20241120,133900,26197184,393,394,394,393,1403
|
|
20241120,133800,25645405,393,393,393,393,0
|
|
20241120,133700,25645405,393,393,393,393,0
|
|
20241120,133600,25645405,393,393,393,393,0
|
|
20241120,133500,25645405,393,393,393,393,0
|
|
20241120,133400,25645405,393,393,393,393,0
|
|
20241120,133300,25645405,393,393,393,393,1000
|
|
20241120,133200,25252405,395,395,395,395,0
|
|
20241120,133100,25252405,395,395,395,395,0
|
|
20241120,133000,25252405,395,395,395,395,4
|
|
20241120,132900,25250825,395,395,395,395,20
|
|
20241120,132800,25242925,395,395,395,395,493
|
|
20241120,132700,25048190,395,395,395,395,0
|
|
20241120,132600,25048190,395,395,395,395,0
|
|
20241120,132500,25048190,395,395,395,395,0
|
|
20241120,132400,25048190,395,395,395,395,0
|
|
20241120,132300,25048190,395,395,395,395,0
|
|
20241120,132200,25048190,395,395,395,395,0
|
|
20241120,132100,25048190,395,395,395,395,0
|
|
20241120,132000,25048190,395,395,395,395,20
|
|
20241120,131900,25040290,395,395,395,395,0
|
|
20241120,131800,25040290,395,395,395,395,0
|
|
20241120,131700,25040290,395,395,395,395,0
|
|
20241120,131600,25040290,395,395,395,395,0
|
|
20241120,131500,25040290,395,395,395,395,0
|
|
20241120,131400,25040290,395,395,395,395,0
|
|
20241120,131300,25040290,395,395,395,395,0
|
|
20241120,131200,25040290,395,395,395,395,0
|
|
20241120,131100,25040290,395,395,395,395,0
|
|
20241120,131000,25040290,395,395,395,395,0
|
|
20241120,130900,25040290,395,395,395,395,0
|
|
20241120,130800,25040290,395,395,395,395,0
|
|
20241120,130700,25040290,395,394,396,394,2120
|
|
20241120,130600,24202901,394,394,394,394,0
|
|
20241120,130500,24202901,394,394,394,394,0
|
|
20241120,130400,24202901,394,394,394,394,0
|
|
20241120,130300,24202901,394,394,394,394,0
|
|
20241120,130200,24202901,394,394,394,394,0
|
|
20241120,130100,24202901,394,394,394,394,500
|
|
20241120,130000,24005901,394,394,394,394,0
|
|
20241120,125900,24005901,394,392,394,392,9300
|
|
20241120,125800,20347474,391,391,391,391,0
|
|
20241120,125700,20347474,391,391,391,391,0
|
|
20241120,125600,20347474,391,391,391,391,0
|
|
20241120,125500,20347474,391,391,391,391,4
|
|
20241120,125400,20345910,391,391,391,391,0
|
|
20241120,125300,20345910,391,391,391,391,0
|
|
20241120,125200,20345910,391,391,391,391,0
|
|
20241120,125100,20345910,391,392,392,391,266
|
|
20241120,125000,20241835,391,391,391,391,0
|
|
20241120,124900,20241835,391,391,391,391,0
|
|
20241120,124800,20241835,391,391,391,391,0
|
|
20241120,124700,20241835,391,391,391,391,0
|
|
20241120,124600,20241835,391,391,391,391,280
|
|
20241120,124500,20132355,390,390,390,390,0
|
|
20241120,124400,20132355,390,390,390,390,0
|
|
20241120,124300,20132355,390,390,390,390,0
|
|
20241120,124200,20132355,390,390,390,390,0
|
|
20241120,124100,20132355,390,390,390,390,0
|
|
20241120,124000,20132355,390,390,390,390,0
|
|
20241120,123900,20132355,390,390,390,390,0
|
|
20241120,123800,20132355,390,390,390,390,200
|
|
20241120,123700,20054355,391,391,391,391,0
|
|
20241120,123600,20054355,391,391,391,391,1000
|
|
20241120,123500,19663355,391,391,391,391,0
|
|
20241120,123400,19663355,391,391,391,391,0
|
|
20241120,123300,19663355,391,391,391,391,20
|
|
20241120,123200,19655535,389,389,389,389,4
|
|
20241120,123100,19653979,388,388,388,388,0
|
|
20241120,123000,19653979,388,390,390,388,1500
|
|
20241120,122900,19070571,390,390,390,390,0
|
|
20241120,122800,19070571,390,390,390,390,1152
|
|
20241120,122700,18621291,390,390,390,390,0
|
|
20241120,122600,18621291,390,390,390,390,0
|
|
20241120,122500,18621291,390,390,390,390,144
|
|
20241120,122400,18565131,391,390,391,390,1445
|
|
20241120,122300,18000733,388,388,388,388,0
|
|
20241120,122200,18000733,388,388,388,388,0
|
|
20241120,122100,18000733,388,388,388,388,0
|
|
20241120,122000,18000733,388,388,388,388,0
|
|
20241120,121900,18000733,388,388,388,388,0
|
|
20241120,121800,18000733,388,388,388,388,0
|
|
20241120,121700,18000733,388,388,388,388,0
|
|
20241120,121600,18000733,388,388,388,388,0
|
|
20241120,121500,18000733,388,388,388,388,0
|
|
20241120,121400,18000733,388,388,388,388,0
|
|
20241120,121300,18000733,388,388,388,388,0
|
|
20241120,121200,18000733,388,388,388,388,0
|
|
20241120,121100,18000733,388,388,388,388,0
|
|
20241120,121000,18000733,388,388,388,388,0
|
|
20241120,120900,18000733,388,388,388,388,0
|
|
20241120,120800,18000733,388,388,388,388,0
|
|
20241120,120700,18000733,388,388,388,388,110
|
|
20241120,120600,17958053,388,388,388,388,0
|
|
20241120,120500,17958053,388,388,388,388,0
|
|
20241120,120400,17958053,388,388,388,388,0
|
|
20241120,120300,17958053,388,388,388,388,0
|
|
20241120,120200,17958053,388,388,388,388,0
|
|
20241120,120100,17958053,388,388,388,388,0
|
|
20241120,120000,17958053,388,388,388,388,9
|
|
20241120,115900,17954561,388,388,388,388,0
|
|
20241120,115800,17954561,388,388,388,388,0
|
|
20241120,115700,17954561,388,388,388,388,0
|
|
20241120,115600,17954561,388,388,388,388,0
|
|
20241120,115500,17954561,388,388,388,388,0
|
|
20241120,115400,17954561,388,388,388,388,0
|
|
20241120,115300,17954561,388,388,388,388,0
|
|
20241120,115200,17954561,388,388,388,388,0
|
|
20241120,115100,17954561,388,388,388,388,0
|
|
20241120,115000,17954561,388,388,388,388,0
|
|
20241120,114900,17954561,388,388,388,388,0
|
|
20241120,114800,17954561,388,388,388,388,0
|
|
20241120,114700,17954561,388,388,388,388,0
|
|
20241120,114600,17954561,388,388,388,388,0
|
|
20241120,114500,17954561,388,390,390,388,2518
|
|
20241120,114400,16977463,394,394,394,394,0
|
|
20241120,114300,16977463,394,394,394,394,0
|
|
20241120,114200,16977463,394,394,394,394,0
|
|
20241120,114100,16977463,394,394,394,394,0
|
|
20241120,114000,16977463,394,394,394,394,15
|
|
20241120,113900,16971553,394,394,394,394,0
|
|
20241120,113800,16971553,394,394,394,394,0
|
|
20241120,113700,16971553,394,394,394,394,1000
|
|
20241120,113600,16577553,394,392,394,392,1500
|
|
20241120,113500,15988569,388,388,388,388,0
|
|
20241120,113400,15988569,388,388,388,388,0
|
|
20241120,113300,15988569,388,388,388,388,0
|
|
20241120,113200,15988569,388,388,388,388,0
|
|
20241120,113100,15988569,388,388,388,388,0
|
|
20241120,113000,15988569,388,388,388,388,0
|
|
20241120,112900,15988569,388,388,388,388,0
|
|
20241120,112800,15988569,388,388,388,388,0
|
|
20241120,112700,15988569,388,388,388,388,0
|
|
20241120,112600,15988569,388,388,388,388,0
|
|
20241120,112500,15988569,388,388,388,388,6
|
|
20241120,112400,15986241,388,388,388,388,0
|
|
20241120,112300,15986241,388,388,388,388,0
|
|
20241120,112200,15986241,388,388,388,388,0
|
|
20241120,112100,15986241,388,388,388,388,0
|
|
20241120,112000,15986241,388,388,388,388,0
|
|
20241120,111900,15986241,388,388,388,388,0
|
|
20241120,111800,15986241,388,388,388,388,0
|
|
20241120,111700,15986241,388,388,388,388,0
|
|
20241120,111600,15986241,388,388,388,388,0
|
|
20241120,111500,15986241,388,388,388,388,0
|
|
20241120,111400,15986241,388,388,388,388,0
|
|
20241120,111300,15986241,388,389,389,388,827
|
|
20241120,111200,15664848,390,390,390,390,0
|
|
20241120,111100,15664848,390,390,390,389,3604
|
|
20241120,111000,14260978,394,394,394,394,0
|
|
20241120,110900,14260978,394,394,394,394,0
|
|
20241120,110800,14260978,394,394,394,394,0
|
|
20241120,110700,14260978,394,394,394,394,0
|
|
20241120,110600,14260978,394,394,394,394,0
|
|
20241120,110500,14260978,394,394,394,394,0
|
|
20241120,110400,14260978,394,394,394,394,1
|
|
20241120,110300,14260584,394,394,394,394,1
|
|
20241120,110200,14260190,394,394,394,394,0
|
|
20241120,110100,14260190,394,394,394,394,1
|
|
20241120,110000,14259796,394,394,394,394,0
|
|
20241120,105900,14259796,394,394,394,394,0
|
|
20241120,105800,14259796,394,391,394,391,518
|
|
20241120,105700,14057204,391,391,391,391,0
|
|
20241120,105600,14057204,391,391,391,391,1
|
|
20241120,105500,14056813,390,390,390,390,0
|
|
20241120,105400,14056813,390,390,390,390,0
|
|
20241120,105300,14056813,390,390,390,390,0
|
|
20241120,105200,14056813,390,390,390,390,0
|
|
20241120,105100,14056813,390,390,390,390,0
|
|
20241120,105000,14056813,390,390,390,390,21
|
|
20241120,104900,14048623,390,392,392,390,2013
|
|
20241120,104800,13262678,395,395,395,395,0
|
|
20241120,104700,13262678,395,395,395,395,0
|
|
20241120,104600,13262678,395,395,395,395,0
|
|
20241120,104500,13262678,395,395,395,395,0
|
|
20241120,104400,13262678,395,395,395,395,0
|
|
20241120,104300,13262678,395,395,395,395,0
|
|
20241120,104200,13262678,395,395,395,395,0
|
|
20241120,104100,13262678,395,395,395,395,2
|
|
20241120,104000,13261888,396,396,396,396,0
|
|
20241120,103900,13261888,396,396,396,396,0
|
|
20241120,103800,13261888,396,396,396,396,0
|
|
20241120,103700,13261888,396,396,396,396,0
|
|
20241120,103600,13261888,396,396,396,396,0
|
|
20241120,103500,13261888,396,396,396,396,0
|
|
20241120,103400,13261888,396,396,396,396,0
|
|
20241120,103300,13261888,396,396,396,396,1
|
|
20241120,103200,13261492,396,396,396,396,0
|
|
20241120,103100,13261492,396,396,396,396,0
|
|
20241120,103000,13261492,396,396,396,396,0
|
|
20241120,102900,13261492,396,396,396,396,0
|
|
20241120,102800,13261492,396,392,396,392,402
|
|
20241120,102700,13103900,392,392,392,392,0
|
|
20241120,102600,13103900,392,392,392,392,0
|
|
20241120,102500,13103900,392,392,392,392,0
|
|
20241120,102400,13103900,392,392,392,392,0
|
|
20241120,102300,13103900,392,393,393,392,495
|
|
20241120,102200,12909857,394,394,394,394,1174
|
|
20241120,102100,12447301,395,396,396,395,505
|
|
20241120,102000,12247819,397,397,397,397,0
|
|
20241120,101900,12247819,397,397,397,397,0
|
|
20241120,101800,12247819,397,397,397,397,0
|
|
20241120,101700,12247819,397,397,397,397,0
|
|
20241120,101600,12247819,397,397,397,397,0
|
|
20241120,101500,12247819,397,397,397,397,0
|
|
20241120,101400,12247819,397,397,397,397,0
|
|
20241120,101300,12247819,397,397,397,397,0
|
|
20241120,101200,12247819,397,397,397,397,0
|
|
20241120,101100,12247819,397,397,397,397,0
|
|
20241120,101000,12247819,397,397,397,397,150
|
|
20241120,100900,12188269,397,397,397,397,130
|
|
20241120,100800,12136659,397,397,397,397,0
|
|
20241120,100700,12136659,397,397,397,397,0
|
|
20241120,100600,12136659,397,397,397,397,0
|
|
20241120,100500,12136659,397,397,397,397,0
|
|
20241120,100400,12136659,397,397,397,397,38
|
|
20241120,100300,12121573,396,396,396,396,0
|
|
20241120,100200,12121573,396,396,396,396,3
|
|
20241120,100100,12120385,394,394,394,394,0
|
|
20241120,100000,12120385,394,394,394,394,0
|
|
20241120,095900,12120385,394,394,394,394,0
|
|
20241120,095800,12120385,394,395,395,394,6253
|
|
20241120,095700,9651450,395,397,397,395,2000
|
|
20241120,095600,8859000,397,397,397,397,0
|
|
20241120,095500,8859000,397,397,397,397,50
|
|
20241120,095400,8839150,397,397,397,397,0
|
|
20241120,095300,8839150,397,397,397,397,0
|
|
20241120,095200,8839150,397,397,397,397,0
|
|
20241120,095100,8839150,397,397,397,397,0
|
|
20241120,095000,8839150,397,397,397,397,25
|
|
20241120,094900,8829225,398,398,398,398,0
|
|
20241120,094800,8829225,398,398,398,398,0
|
|
20241120,094700,8829225,398,398,398,398,558
|
|
20241120,094600,8607141,398,398,398,398,200
|
|
20241120,094500,8527541,399,399,399,399,0
|
|
20241120,094400,8527541,399,399,399,399,80
|
|
20241120,094300,8495621,399,397,399,397,1303
|
|
20241120,094200,7978324,399,399,399,399,3
|
|
20241120,094100,7977127,397,397,397,397,0
|
|
20241120,094000,7977127,397,397,397,397,10
|
|
20241120,093900,7973157,397,397,397,397,0
|
|
20241120,093800,7973157,397,397,397,397,0
|
|
20241120,093700,7973157,397,397,397,397,0
|
|
20241120,093600,7973157,397,397,397,397,30
|
|
20241120,093500,7961247,397,397,397,397,0
|
|
20241120,093400,7961247,397,397,397,397,0
|
|
20241120,093300,7961247,397,397,397,397,0
|
|
20241120,093200,7961247,397,398,398,397,494
|
|
20241120,093100,7765003,397,397,397,397,0
|
|
20241120,093000,7765003,397,397,397,397,1
|
|
20241120,092900,7764606,399,399,399,399,0
|
|
20241120,092800,7764606,399,397,399,397,759
|
|
20241120,092700,7463083,398,398,398,398,0
|
|
20241120,092600,7463083,398,399,399,398,485
|
|
20241120,092500,7270052,401,401,401,401,0
|
|
20241120,092400,7270052,401,401,401,401,0
|
|
20241120,092300,7270052,401,401,401,401,0
|
|
20241120,092200,7270052,401,401,401,401,123
|
|
20241120,092100,7220729,398,398,398,398,520
|
|
20241120,092000,7013769,401,400,401,400,17
|
|
20241120,091900,7006954,400,400,400,400,0
|
|
20241120,091800,7006954,400,400,400,400,920
|
|
20241120,091700,6638954,400,400,400,400,239
|
|
20241120,091600,6543354,399,399,399,399,2
|
|
20241120,091500,6542556,399,399,399,399,3
|
|
20241120,091400,6541359,397,397,397,397,0
|
|
20241120,091300,6541359,397,397,397,397,1048
|
|
20241120,091200,6125303,400,400,400,400,33
|
|
20241120,091100,6112103,401,401,401,401,0
|
|
20241120,091000,6112103,401,401,401,401,7
|
|
20241120,090900,6109296,401,401,401,401,547
|
|
20241120,090800,5889949,401,401,401,401,0
|
|
20241120,090700,5889949,401,401,401,401,20
|
|
20241120,090600,5881929,401,401,401,401,0
|
|
20241120,090500,5881929,401,401,401,401,0
|
|
20241120,090400,5881929,401,396,401,396,175
|
|
20241120,090300,5812061,396,397,397,396,1299
|
|
20241120,090200,5297587,397,397,399,397,2298
|
|
20241120,090100,4383804,397,387,397,387,10304
|
|
20241120,090000,320766,386,386,386,386,831
|