698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,203500,21960710,399,399,399,399,4635
|
|
20241121,203400,21960710,399,399,399,399,0
|
|
20241121,203300,21960710,399,399,399,399,0
|
|
20241121,203200,21960710,399,399,399,399,0
|
|
20241121,203100,21960710,399,399,399,399,0
|
|
20241121,203000,21960710,399,399,399,399,0
|
|
20241121,202900,21960710,399,399,399,399,0
|
|
20241121,202800,21960710,399,399,399,399,0
|
|
20241121,202700,21960710,399,399,399,399,0
|
|
20241121,202600,21960710,399,399,399,399,0
|
|
20241121,202500,21960710,399,399,399,399,0
|
|
20241121,202400,21960710,399,399,399,399,0
|
|
20241121,202300,21960710,399,399,399,399,0
|
|
20241121,202200,21960710,399,399,399,399,0
|
|
20241121,202100,21960710,399,399,399,399,0
|
|
20241121,202000,21960710,399,399,399,399,0
|
|
20241121,201900,21960710,399,399,399,399,0
|
|
20241121,201800,21960710,399,399,399,399,0
|
|
20241121,201700,21960710,399,399,399,399,0
|
|
20241121,201600,21960710,399,399,399,399,0
|
|
20241121,201500,21960710,399,399,399,399,0
|
|
20241121,201400,21960710,399,399,399,399,0
|
|
20241121,201300,21960710,399,399,399,399,0
|
|
20241121,201200,21960710,399,399,399,399,0
|
|
20241121,201100,21960710,399,399,399,399,0
|
|
20241121,201000,21960710,399,399,399,399,0
|
|
20241121,200900,21960710,399,399,399,399,0
|
|
20241121,200800,21960710,399,399,399,399,0
|
|
20241121,200700,21960710,399,399,399,399,0
|
|
20241121,200600,21960710,399,399,399,399,0
|
|
20241121,200500,21960710,399,399,399,399,4635
|
|
20241121,200400,21960710,399,399,399,399,0
|
|
20241121,200300,21960710,399,399,399,399,0
|
|
20241121,200200,21960710,399,399,399,399,0
|
|
20241121,200100,21960710,399,399,399,399,0
|
|
20241121,200000,21960710,399,399,399,399,0
|
|
20241121,195900,21960710,399,399,399,399,0
|
|
20241121,195800,21960710,399,399,399,399,0
|
|
20241121,195700,21960710,399,399,399,399,0
|
|
20241121,195600,21960710,399,399,399,399,0
|
|
20241121,195500,21960710,399,399,399,399,0
|
|
20241121,195400,21960710,399,399,399,399,0
|
|
20241121,195300,21960710,399,399,399,399,0
|
|
20241121,195200,21960710,399,399,399,399,0
|
|
20241121,195100,21960710,399,399,399,399,0
|
|
20241121,195000,21960710,399,399,399,399,0
|
|
20241121,194900,21960710,399,399,399,399,0
|
|
20241121,194800,21960710,399,399,399,399,0
|
|
20241121,194700,21960710,399,399,399,399,0
|
|
20241121,194600,21960710,399,399,399,399,0
|
|
20241121,194500,21960710,399,399,399,399,0
|
|
20241121,194400,21960710,399,399,399,399,0
|
|
20241121,194300,21960710,399,399,399,399,0
|
|
20241121,194200,21960710,399,399,399,399,0
|
|
20241121,194100,21960710,399,399,399,399,0
|
|
20241121,194000,21960710,399,399,399,399,0
|
|
20241121,193900,21960710,399,399,399,399,0
|
|
20241121,193800,21960710,399,399,399,399,0
|
|
20241121,193700,21960710,399,399,399,399,0
|
|
20241121,193600,21960710,399,399,399,399,0
|
|
20241121,193500,21960710,399,399,399,399,4635
|
|
20241121,193400,21960710,399,399,399,399,0
|
|
20241121,193300,21960710,399,399,399,399,0
|
|
20241121,193200,21960710,399,399,399,399,0
|
|
20241121,193100,21960710,399,399,399,399,0
|
|
20241121,193000,21960710,399,399,399,399,0
|
|
20241121,192900,21960710,399,399,399,399,0
|
|
20241121,192800,21960710,399,399,399,399,0
|
|
20241121,192700,21960710,399,399,399,399,0
|
|
20241121,192600,21960710,399,399,399,399,0
|
|
20241121,192500,21960710,399,399,399,399,0
|
|
20241121,192400,21960710,399,399,399,399,0
|
|
20241121,192300,21960710,399,399,399,399,0
|
|
20241121,192200,21960710,399,399,399,399,0
|
|
20241121,192100,21960710,399,399,399,399,0
|
|
20241121,192000,21960710,399,399,399,399,0
|
|
20241121,191900,21960710,399,399,399,399,0
|
|
20241121,191800,21960710,399,399,399,399,0
|
|
20241121,191700,21960710,399,399,399,399,0
|
|
20241121,191600,21960710,399,399,399,399,0
|
|
20241121,191500,21960710,399,399,399,399,0
|
|
20241121,191400,21960710,399,399,399,399,0
|
|
20241121,191300,21960710,399,399,399,399,0
|
|
20241121,191200,21960710,399,399,399,399,0
|
|
20241121,191100,21960710,399,399,399,399,0
|
|
20241121,191000,21960710,399,399,399,399,0
|
|
20241121,190900,21960710,399,399,399,399,0
|
|
20241121,190800,21960710,399,399,399,399,0
|
|
20241121,190700,21960710,399,399,399,399,0
|
|
20241121,190600,21960710,399,399,399,399,0
|
|
20241121,190500,21960710,399,399,399,399,4635
|
|
20241121,190400,21960710,399,399,399,399,0
|
|
20241121,190300,21960710,399,399,399,399,0
|
|
20241121,190200,21960710,399,399,399,399,0
|
|
20241121,190100,21960710,399,399,399,399,0
|
|
20241121,190000,21960710,399,399,399,399,0
|
|
20241121,185900,21960710,399,399,399,399,0
|
|
20241121,185800,21960710,399,399,399,399,0
|
|
20241121,185700,21960710,399,399,399,399,0
|
|
20241121,185600,21960710,399,399,399,399,0
|
|
20241121,185500,21960710,399,399,399,399,0
|
|
20241121,185400,21960710,399,399,399,399,0
|
|
20241121,185300,21960710,399,399,399,399,0
|
|
20241121,185200,21960710,399,399,399,399,0
|
|
20241121,185100,21960710,399,399,399,399,0
|
|
20241121,185000,21960710,399,399,399,399,0
|
|
20241121,184900,21960710,399,399,399,399,0
|
|
20241121,184800,21960710,399,399,399,399,0
|
|
20241121,184700,21960710,399,399,399,399,0
|
|
20241121,184600,21960710,399,399,399,399,0
|
|
20241121,184500,21960710,399,399,399,399,0
|
|
20241121,184400,21960710,399,399,399,399,0
|
|
20241121,184300,21960710,399,399,399,399,0
|
|
20241121,184200,21960710,399,399,399,399,0
|
|
20241121,184100,21960710,399,399,399,399,0
|
|
20241121,184000,21960710,399,399,399,399,0
|
|
20241121,183900,21960710,399,399,399,399,0
|
|
20241121,183800,21960710,399,399,399,399,0
|
|
20241121,183700,21960710,399,399,399,399,0
|
|
20241121,183600,21960710,399,399,399,399,0
|
|
20241121,183500,21960710,399,399,399,399,4635
|
|
20241121,183400,21960710,399,399,399,399,0
|
|
20241121,183300,21960710,399,399,399,399,0
|
|
20241121,183200,21960710,399,399,399,399,0
|
|
20241121,183100,21960710,399,399,399,399,0
|
|
20241121,183000,21960710,399,399,399,399,0
|
|
20241121,182900,21960710,399,399,399,399,0
|
|
20241121,182800,21960710,399,399,399,399,0
|
|
20241121,182700,21960710,399,399,399,399,0
|
|
20241121,182600,21960710,399,399,399,399,0
|
|
20241121,182500,21960710,399,399,399,399,0
|
|
20241121,182400,21960710,399,399,399,399,0
|
|
20241121,182300,21960710,399,399,399,399,0
|
|
20241121,182200,21960710,399,399,399,399,0
|
|
20241121,182100,21960710,399,399,399,399,0
|
|
20241121,182000,21960710,399,399,399,399,0
|
|
20241121,181900,21960710,399,399,399,399,0
|
|
20241121,181800,21960710,399,399,399,399,0
|
|
20241121,181700,21960710,399,399,399,399,0
|
|
20241121,181600,21960710,399,399,399,399,0
|
|
20241121,181500,21960710,399,399,399,399,0
|
|
20241121,181400,21960710,399,399,399,399,0
|
|
20241121,181300,21960710,399,399,399,399,0
|
|
20241121,181200,21960710,399,399,399,399,0
|
|
20241121,181100,21960710,399,399,399,399,0
|
|
20241121,181000,21960710,399,399,399,399,0
|
|
20241121,180900,21960710,399,399,399,399,0
|
|
20241121,180800,21960710,399,399,399,399,0
|
|
20241121,180700,21960710,399,399,399,399,0
|
|
20241121,180600,21960710,399,399,399,399,0
|
|
20241121,180500,21960710,399,399,399,399,4635
|
|
20241121,180400,21960710,399,399,399,399,0
|
|
20241121,180300,21960710,399,399,399,399,0
|
|
20241121,180200,21960710,399,399,399,399,0
|
|
20241121,180100,21960710,399,399,399,399,0
|
|
20241121,180000,21960710,399,399,399,399,0
|
|
20241121,175900,21960710,399,399,399,399,0
|
|
20241121,175800,21960710,399,399,399,399,0
|
|
20241121,175700,21960710,399,399,399,399,0
|
|
20241121,175600,21960710,399,399,399,399,0
|
|
20241121,175500,21960710,399,399,399,399,0
|
|
20241121,175400,21960710,399,399,399,399,0
|
|
20241121,175300,21960710,399,399,399,399,0
|
|
20241121,175200,21960710,399,399,399,399,0
|
|
20241121,175100,21960710,399,399,399,399,0
|
|
20241121,175000,21960710,399,399,399,399,0
|
|
20241121,174900,21960710,399,399,399,399,0
|
|
20241121,174800,21960710,399,399,399,399,0
|
|
20241121,174700,21960710,399,399,399,399,0
|
|
20241121,174600,21960710,399,399,399,399,0
|
|
20241121,174500,21960710,399,399,399,399,0
|
|
20241121,174400,21960710,399,399,399,399,0
|
|
20241121,174300,21960710,399,399,399,399,0
|
|
20241121,174200,21960710,399,399,399,399,0
|
|
20241121,174100,21960710,399,399,399,399,0
|
|
20241121,174000,21960710,399,399,399,399,0
|
|
20241121,173900,21960710,399,399,399,399,0
|
|
20241121,173800,21960710,399,399,399,399,0
|
|
20241121,173700,21960710,399,399,399,399,0
|
|
20241121,173600,21960710,399,399,399,399,0
|
|
20241121,173500,21960710,399,399,399,399,4635
|
|
20241121,173400,21960710,399,399,399,399,0
|
|
20241121,173300,21960710,399,399,399,399,0
|
|
20241121,173200,21960710,399,399,399,399,0
|
|
20241121,173100,21960710,399,399,399,399,0
|
|
20241121,173000,21960710,399,399,399,399,0
|
|
20241121,172900,21960710,399,399,399,399,0
|
|
20241121,172800,21960710,399,399,399,399,0
|
|
20241121,172700,21960710,399,399,399,399,0
|
|
20241121,172600,21960710,399,399,399,399,0
|
|
20241121,172500,21960710,399,399,399,399,0
|
|
20241121,172400,21960710,399,399,399,399,0
|
|
20241121,172300,21960710,399,399,399,399,0
|
|
20241121,172200,21960710,399,399,399,399,0
|
|
20241121,172100,21960710,399,399,399,399,0
|
|
20241121,172000,21960710,399,399,399,399,0
|
|
20241121,171900,21960710,399,399,399,399,0
|
|
20241121,171800,21960710,399,399,399,399,0
|
|
20241121,171700,21960710,399,399,399,399,0
|
|
20241121,171600,21960710,399,399,399,399,0
|
|
20241121,171500,21960710,399,399,399,399,0
|
|
20241121,171400,21960710,399,399,399,399,0
|
|
20241121,171300,21960710,399,399,399,399,0
|
|
20241121,171200,21960710,399,399,399,399,0
|
|
20241121,171100,21960710,399,399,399,399,0
|
|
20241121,171000,21960710,399,399,399,399,0
|
|
20241121,170900,21960710,399,399,399,399,0
|
|
20241121,170800,21960710,399,399,399,399,0
|
|
20241121,170700,21960710,399,399,399,399,0
|
|
20241121,170600,21960710,399,399,399,399,0
|
|
20241121,170500,21960710,399,399,399,399,4635
|
|
20241121,170400,21960710,399,399,399,399,0
|
|
20241121,170300,21960710,399,399,399,399,0
|
|
20241121,170200,21960710,399,399,399,399,0
|
|
20241121,170100,21960710,399,399,399,399,0
|
|
20241121,170000,21960710,399,399,399,399,0
|
|
20241121,165900,21960710,399,399,399,399,0
|
|
20241121,165800,21960710,399,399,399,399,0
|
|
20241121,165700,21960710,399,399,399,399,0
|
|
20241121,165600,21960710,399,399,399,399,0
|
|
20241121,165500,21960710,399,399,399,399,0
|
|
20241121,165400,21960710,399,399,399,399,0
|
|
20241121,165300,21960710,399,399,399,399,0
|
|
20241121,165200,21960710,399,399,399,399,0
|
|
20241121,165100,21960710,399,399,399,399,0
|
|
20241121,165000,21960710,399,399,399,399,0
|
|
20241121,164900,21960710,399,399,399,399,0
|
|
20241121,164800,21960710,399,399,399,399,0
|
|
20241121,164700,21960710,399,399,399,399,0
|
|
20241121,164600,21960710,399,399,399,399,0
|
|
20241121,164500,21960710,399,399,399,399,0
|
|
20241121,164400,21960710,399,399,399,399,0
|
|
20241121,164300,21960710,399,399,399,399,0
|
|
20241121,164200,21960710,399,399,399,399,0
|
|
20241121,164100,21960710,399,399,399,399,0
|
|
20241121,164000,21960710,399,399,399,399,0
|
|
20241121,163900,21960710,399,399,399,399,0
|
|
20241121,163800,21960710,399,399,399,399,0
|
|
20241121,163700,21960710,399,399,399,399,0
|
|
20241121,163600,21960710,399,399,399,399,0
|
|
20241121,163500,21960710,399,399,399,399,4635
|
|
20241121,163400,21960710,399,399,399,399,0
|
|
20241121,163300,21960710,399,399,399,399,0
|
|
20241121,163200,21960710,399,399,399,399,0
|
|
20241121,163100,21960710,399,399,399,399,0
|
|
20241121,163000,21960710,399,399,399,399,0
|
|
20241121,162900,21960710,399,399,399,399,0
|
|
20241121,162800,21960710,399,399,399,399,0
|
|
20241121,162700,21960710,399,399,399,399,0
|
|
20241121,162600,21960710,399,399,399,399,0
|
|
20241121,162500,21960710,399,399,399,399,0
|
|
20241121,162400,21960710,399,399,399,399,0
|
|
20241121,162300,21960710,399,399,399,399,0
|
|
20241121,162200,21960710,399,399,399,399,0
|
|
20241121,162100,21960710,399,399,399,399,0
|
|
20241121,162000,21960710,399,399,399,399,0
|
|
20241121,161900,21960710,399,399,399,399,0
|
|
20241121,161800,21960710,399,399,399,399,0
|
|
20241121,161700,21960710,399,399,399,399,0
|
|
20241121,161600,21960710,399,399,399,399,0
|
|
20241121,161500,21960710,399,399,399,399,0
|
|
20241121,161400,21960710,399,399,399,399,0
|
|
20241121,161300,21960710,399,399,399,399,0
|
|
20241121,161200,21960710,399,399,399,399,0
|
|
20241121,161100,21960710,399,399,399,399,0
|
|
20241121,161000,21960710,399,399,399,399,0
|
|
20241121,160900,21960710,399,399,399,399,0
|
|
20241121,160800,21960710,399,399,399,399,0
|
|
20241121,160700,21960710,399,399,399,399,0
|
|
20241121,160600,21960710,399,399,399,399,0
|
|
20241121,160500,21960710,399,399,399,399,4635
|
|
20241121,160400,21960710,399,399,399,399,0
|
|
20241121,160300,21960710,399,399,399,399,0
|
|
20241121,160200,21960710,399,399,399,399,0
|
|
20241121,160100,21960710,399,399,399,399,0
|
|
20241121,160000,21960710,399,399,399,399,0
|
|
20241121,155900,21960710,399,399,399,399,0
|
|
20241121,155800,21960710,399,399,399,399,0
|
|
20241121,155700,21960710,399,399,399,399,0
|
|
20241121,155600,21960710,399,399,399,399,0
|
|
20241121,155500,21960710,399,399,399,399,0
|
|
20241121,155400,21960710,399,399,399,399,0
|
|
20241121,155300,21960710,399,399,399,399,0
|
|
20241121,155200,21960710,399,399,399,399,0
|
|
20241121,155100,21960710,399,399,399,399,0
|
|
20241121,155000,21960710,399,399,399,399,0
|
|
20241121,154900,21960710,399,399,399,399,0
|
|
20241121,154800,21960710,399,399,399,399,0
|
|
20241121,154700,21960710,399,399,399,399,0
|
|
20241121,154600,21960710,399,399,399,399,0
|
|
20241121,154500,21960710,399,399,399,399,0
|
|
20241121,154400,21960710,399,399,399,399,0
|
|
20241121,154300,21960710,399,399,399,399,0
|
|
20241121,154200,21960710,399,399,399,399,0
|
|
20241121,154100,21960710,399,399,399,399,0
|
|
20241121,154000,21960710,399,399,399,399,0
|
|
20241121,153900,21960710,399,399,399,399,0
|
|
20241121,153800,21960710,399,399,399,399,0
|
|
20241121,153700,21960710,399,399,399,399,0
|
|
20241121,153600,21960710,399,399,399,399,0
|
|
20241121,153500,21960710,399,399,399,399,4635
|
|
20241121,153400,21960710,399,399,399,399,0
|
|
20241121,153300,21960710,399,399,399,399,0
|
|
20241121,153200,21960710,399,399,399,399,0
|
|
20241121,153100,21960710,399,399,399,399,0
|
|
20241121,153000,21960710,399,399,399,399,4635
|
|
20241121,152900,20111345,398,398,398,398,0
|
|
20241121,152800,20111345,398,398,398,398,0
|
|
20241121,152700,20111345,398,398,398,398,0
|
|
20241121,152600,20111345,398,398,398,398,0
|
|
20241121,152500,20111345,398,398,398,398,0
|
|
20241121,152400,20111345,398,398,398,398,0
|
|
20241121,152300,20111345,398,398,398,398,0
|
|
20241121,152200,20111345,398,398,398,398,0
|
|
20241121,152100,20111345,398,398,398,398,0
|
|
20241121,152000,20111345,398,398,398,398,0
|
|
20241121,151900,20111345,398,398,398,398,0
|
|
20241121,151800,20111345,398,398,398,398,1
|
|
20241121,151700,20110947,396,396,396,396,0
|
|
20241121,151600,20110947,396,396,396,396,0
|
|
20241121,151500,20110947,396,396,396,396,0
|
|
20241121,151400,20110947,396,396,396,396,0
|
|
20241121,151300,20110947,396,396,396,396,0
|
|
20241121,151200,20110947,396,396,396,396,0
|
|
20241121,151100,20110947,396,396,396,396,18
|
|
20241121,151000,20103819,396,396,396,396,0
|
|
20241121,150900,20103819,396,396,396,396,15
|
|
20241121,150800,20097879,396,396,396,396,20
|
|
20241121,150700,20089959,396,396,396,396,0
|
|
20241121,150600,20089959,396,396,396,396,16
|
|
20241121,150500,20083623,397,397,397,397,0
|
|
20241121,150400,20083623,397,397,397,397,0
|
|
20241121,150300,20083623,397,397,397,397,0
|
|
20241121,150200,20083623,397,397,397,397,0
|
|
20241121,150100,20083623,397,397,397,397,0
|
|
20241121,150000,20083623,397,397,397,397,0
|
|
20241121,145900,20083623,397,397,397,397,0
|
|
20241121,145800,20083623,397,397,397,397,2
|
|
20241121,145700,20082829,396,396,396,396,0
|
|
20241121,145600,20082829,396,396,396,396,1929
|
|
20241121,145500,19318945,396,396,396,396,0
|
|
20241121,145400,19318945,396,396,396,396,0
|
|
20241121,145300,19318945,396,396,396,396,1
|
|
20241121,145200,19318549,397,397,397,397,0
|
|
20241121,145100,19318549,397,397,397,397,0
|
|
20241121,145000,19318549,397,397,397,397,0
|
|
20241121,144900,19318549,397,397,397,397,0
|
|
20241121,144800,19318549,397,397,397,397,0
|
|
20241121,144700,19318549,397,397,397,397,0
|
|
20241121,144600,19318549,397,397,397,397,0
|
|
20241121,144500,19318549,397,397,397,397,0
|
|
20241121,144400,19318549,397,397,397,397,0
|
|
20241121,144300,19318549,397,397,397,397,0
|
|
20241121,144200,19318549,397,397,397,397,0
|
|
20241121,144100,19318549,397,397,397,397,0
|
|
20241121,144000,19318549,397,397,397,397,0
|
|
20241121,143900,19318549,397,397,397,397,1000
|
|
20241121,143800,18921549,397,397,397,397,0
|
|
20241121,143700,18921549,397,397,397,397,0
|
|
20241121,143600,18921549,397,397,397,397,0
|
|
20241121,143500,18921549,397,397,397,397,0
|
|
20241121,143400,18921549,397,397,397,397,2
|
|
20241121,143300,18920755,395,395,395,395,0
|
|
20241121,143200,18920755,395,395,395,395,0
|
|
20241121,143100,18920755,395,395,395,395,0
|
|
20241121,143000,18920755,395,395,395,395,0
|
|
20241121,142900,18920755,395,395,395,395,0
|
|
20241121,142800,18920755,395,395,395,395,0
|
|
20241121,142700,18920755,395,395,395,395,0
|
|
20241121,142600,18920755,395,395,395,395,0
|
|
20241121,142500,18920755,395,395,395,395,0
|
|
20241121,142400,18920755,395,395,395,395,0
|
|
20241121,142300,18920755,395,395,395,395,0
|
|
20241121,142200,18920755,395,395,395,395,0
|
|
20241121,142100,18920755,395,395,395,395,0
|
|
20241121,142000,18920755,395,395,395,395,0
|
|
20241121,141900,18920755,395,395,395,395,1
|
|
20241121,141800,18920360,395,395,395,395,5
|
|
20241121,141700,18918385,395,395,395,395,0
|
|
20241121,141600,18918385,395,395,395,395,0
|
|
20241121,141500,18918385,395,395,395,395,0
|
|
20241121,141400,18918385,395,395,395,395,0
|
|
20241121,141300,18918385,395,395,395,395,0
|
|
20241121,141200,18918385,395,395,395,395,0
|
|
20241121,141100,18918385,395,395,395,395,0
|
|
20241121,141000,18918385,395,395,395,395,0
|
|
20241121,140900,18918385,395,395,395,395,0
|
|
20241121,140800,18918385,395,395,395,395,0
|
|
20241121,140700,18918385,395,395,395,395,0
|
|
20241121,140600,18918385,395,395,395,395,0
|
|
20241121,140500,18918385,395,395,395,395,1
|
|
20241121,140400,18917990,395,395,395,395,0
|
|
20241121,140300,18917990,395,395,395,395,0
|
|
20241121,140200,18917990,395,395,395,395,0
|
|
20241121,140100,18917990,395,395,395,395,0
|
|
20241121,140000,18917990,395,395,395,395,111
|
|
20241121,135900,18874145,397,397,397,397,1000
|
|
20241121,135800,18477145,397,397,397,397,17
|
|
20241121,135700,18470396,397,397,397,397,100
|
|
20241121,135600,18430696,397,397,397,397,0
|
|
20241121,135500,18430696,397,397,397,397,0
|
|
20241121,135400,18430696,397,397,397,397,0
|
|
20241121,135300,18430696,397,397,397,397,0
|
|
20241121,135200,18430696,397,397,397,397,0
|
|
20241121,135100,18430696,397,397,397,397,0
|
|
20241121,135000,18430696,397,397,397,397,0
|
|
20241121,134900,18430696,397,397,397,397,0
|
|
20241121,134800,18430696,397,397,397,397,0
|
|
20241121,134700,18430696,397,397,397,397,11
|
|
20241121,134600,18426329,397,397,397,397,0
|
|
20241121,134500,18426329,397,397,397,397,0
|
|
20241121,134400,18426329,397,397,397,397,29
|
|
20241121,134300,18414816,397,397,397,397,0
|
|
20241121,134200,18414816,397,397,397,397,0
|
|
20241121,134100,18414816,397,397,397,397,0
|
|
20241121,134000,18414816,397,396,397,396,1110
|
|
20241121,133900,17975255,397,397,397,397,5
|
|
20241121,133800,17973270,397,397,397,397,0
|
|
20241121,133700,17973270,397,397,397,397,0
|
|
20241121,133600,17973270,397,397,397,397,0
|
|
20241121,133500,17973270,397,397,397,397,0
|
|
20241121,133400,17973270,397,397,397,397,0
|
|
20241121,133300,17973270,397,397,397,397,0
|
|
20241121,133200,17973270,397,397,397,397,0
|
|
20241121,133100,17973270,397,397,397,397,0
|
|
20241121,133000,17973270,397,397,397,397,64
|
|
20241121,132900,17947862,397,397,397,397,0
|
|
20241121,132800,17947862,397,397,397,397,0
|
|
20241121,132700,17947862,397,397,397,397,0
|
|
20241121,132600,17947862,397,397,397,397,37
|
|
20241121,132500,17933173,399,399,399,399,0
|
|
20241121,132400,17933173,399,399,399,399,0
|
|
20241121,132300,17933173,399,399,399,399,0
|
|
20241121,132200,17933173,399,399,399,399,0
|
|
20241121,132100,17933173,399,399,399,399,0
|
|
20241121,132000,17933173,399,399,399,399,1096
|
|
20241121,131900,17495869,399,399,399,399,955
|
|
20241121,131800,17114824,397,397,397,397,0
|
|
20241121,131700,17114824,397,397,397,397,0
|
|
20241121,131600,17114824,397,397,397,397,0
|
|
20241121,131500,17114824,397,397,397,397,0
|
|
20241121,131400,17114824,397,397,397,397,0
|
|
20241121,131300,17114824,397,397,397,397,0
|
|
20241121,131200,17114824,397,397,397,397,0
|
|
20241121,131100,17114824,397,397,397,397,0
|
|
20241121,131000,17114824,397,397,397,397,0
|
|
20241121,130900,17114824,397,397,397,397,0
|
|
20241121,130800,17114824,397,397,397,397,0
|
|
20241121,130700,17114824,397,397,397,397,0
|
|
20241121,130600,17114824,397,397,397,397,1
|
|
20241121,130500,17114427,397,397,397,397,0
|
|
20241121,130400,17114427,397,397,397,397,0
|
|
20241121,130300,17114427,397,397,397,397,1
|
|
20241121,130200,17114030,397,397,397,397,1
|
|
20241121,130100,17113633,399,399,399,399,0
|
|
20241121,130000,17113633,399,399,399,399,12
|
|
20241121,125900,17108845,399,399,399,399,1
|
|
20241121,125800,17108446,397,397,397,397,0
|
|
20241121,125700,17108446,397,397,397,397,0
|
|
20241121,125600,17108446,397,397,397,397,0
|
|
20241121,125500,17108446,397,397,397,397,0
|
|
20241121,125400,17108446,397,397,397,397,0
|
|
20241121,125300,17108446,397,397,397,397,0
|
|
20241121,125200,17108446,397,397,397,397,2
|
|
20241121,125100,17107652,397,397,397,397,0
|
|
20241121,125000,17107652,397,397,397,397,0
|
|
20241121,124900,17107652,397,397,397,397,0
|
|
20241121,124800,17107652,397,397,397,397,0
|
|
20241121,124700,17107652,397,397,397,397,0
|
|
20241121,124600,17107652,397,397,397,397,0
|
|
20241121,124500,17107652,397,398,398,397,26
|
|
20241121,124400,17097324,399,399,399,399,0
|
|
20241121,124300,17097324,399,399,399,399,0
|
|
20241121,124200,17097324,399,399,399,399,0
|
|
20241121,124100,17097324,399,399,399,399,0
|
|
20241121,124000,17097324,399,399,399,399,0
|
|
20241121,123900,17097324,399,399,399,399,0
|
|
20241121,123800,17097324,399,399,399,399,0
|
|
20241121,123700,17097324,399,399,399,399,0
|
|
20241121,123600,17097324,399,399,399,399,24
|
|
20241121,123500,17087748,399,399,399,399,0
|
|
20241121,123400,17087748,399,399,399,399,0
|
|
20241121,123300,17087748,399,399,399,399,0
|
|
20241121,123200,17087748,399,399,399,399,22
|
|
20241121,123100,17078970,399,399,399,399,0
|
|
20241121,123000,17078970,399,399,399,399,0
|
|
20241121,122900,17078970,399,399,399,399,0
|
|
20241121,122800,17078970,399,399,399,399,0
|
|
20241121,122700,17078970,399,397,399,397,1400
|
|
20241121,122600,16521576,396,396,396,396,0
|
|
20241121,122500,16521576,396,396,396,396,0
|
|
20241121,122400,16521576,396,396,396,396,0
|
|
20241121,122300,16521576,396,396,396,396,0
|
|
20241121,122200,16521576,396,396,396,396,0
|
|
20241121,122100,16521576,396,396,396,396,0
|
|
20241121,122000,16521576,396,396,396,396,0
|
|
20241121,121900,16521576,396,396,396,396,0
|
|
20241121,121800,16521576,396,396,396,396,0
|
|
20241121,121700,16521576,396,396,396,396,0
|
|
20241121,121600,16521576,396,396,396,396,0
|
|
20241121,121500,16521576,396,396,396,396,0
|
|
20241121,121400,16521576,396,396,396,396,0
|
|
20241121,121300,16521576,396,396,396,396,0
|
|
20241121,121200,16521576,396,396,396,396,0
|
|
20241121,121100,16521576,396,396,396,396,0
|
|
20241121,121000,16521576,396,396,396,396,0
|
|
20241121,120900,16521576,396,396,396,396,0
|
|
20241121,120800,16521576,396,396,396,396,0
|
|
20241121,120700,16521576,396,396,396,396,0
|
|
20241121,120600,16521576,396,396,396,396,0
|
|
20241121,120500,16521576,396,396,396,396,0
|
|
20241121,120400,16521576,396,396,396,396,0
|
|
20241121,120300,16521576,396,396,396,396,0
|
|
20241121,120200,16521576,396,396,396,396,0
|
|
20241121,120100,16521576,396,396,396,396,0
|
|
20241121,120000,16521576,396,396,396,396,0
|
|
20241121,115900,16521576,396,396,396,396,0
|
|
20241121,115800,16521576,396,396,396,396,0
|
|
20241121,115700,16521576,396,396,396,396,0
|
|
20241121,115600,16521576,396,396,396,396,0
|
|
20241121,115500,16521576,396,396,396,396,0
|
|
20241121,115400,16521576,396,396,396,396,300
|
|
20241121,115300,16402776,394,394,394,394,0
|
|
20241121,115200,16402776,394,394,394,394,0
|
|
20241121,115100,16402776,394,395,395,394,1200
|
|
20241121,115000,15929930,396,396,396,396,0
|
|
20241121,114900,15929930,396,396,396,396,0
|
|
20241121,114800,15929930,396,396,396,396,1
|
|
20241121,114700,15929534,396,396,396,396,17
|
|
20241121,114600,15922802,396,396,396,396,0
|
|
20241121,114500,15922802,396,396,396,396,0
|
|
20241121,114400,15922802,396,396,396,396,0
|
|
20241121,114300,15922802,396,396,396,396,0
|
|
20241121,114200,15922802,396,396,396,396,0
|
|
20241121,114100,15922802,396,396,396,396,12
|
|
20241121,114000,15918050,396,396,396,396,0
|
|
20241121,113900,15918050,396,396,396,396,0
|
|
20241121,113800,15918050,396,396,396,396,0
|
|
20241121,113700,15918050,396,396,396,396,0
|
|
20241121,113600,15918050,396,396,396,396,0
|
|
20241121,113500,15918050,396,396,396,396,0
|
|
20241121,113400,15918050,396,396,396,396,0
|
|
20241121,113300,15918050,396,396,396,396,31
|
|
20241121,113200,15905774,397,397,397,397,0
|
|
20241121,113100,15905774,397,397,397,397,0
|
|
20241121,113000,15905774,397,397,397,397,0
|
|
20241121,112900,15905774,397,397,397,397,0
|
|
20241121,112800,15905774,397,397,397,397,0
|
|
20241121,112700,15905774,397,397,397,397,0
|
|
20241121,112600,15905774,397,397,397,397,14
|
|
20241121,112500,15900216,397,397,397,397,0
|
|
20241121,112400,15900216,397,396,397,396,2
|
|
20241121,112300,15899423,399,399,399,399,0
|
|
20241121,112200,15899423,399,399,399,399,0
|
|
20241121,112100,15899423,399,399,399,399,0
|
|
20241121,112000,15899423,399,399,399,399,0
|
|
20241121,111900,15899423,399,399,399,399,953
|
|
20241121,111800,15519176,399,399,399,399,0
|
|
20241121,111700,15519176,399,398,399,398,100
|
|
20241121,111600,15479368,398,398,398,398,0
|
|
20241121,111500,15479368,398,398,398,398,0
|
|
20241121,111400,15479368,398,398,398,398,1
|
|
20241121,111300,15478970,398,398,398,398,0
|
|
20241121,111200,15478970,398,398,398,398,0
|
|
20241121,111100,15478970,398,398,398,398,0
|
|
20241121,111000,15478970,398,398,398,398,0
|
|
20241121,110900,15478970,398,398,398,398,0
|
|
20241121,110800,15478970,398,398,398,398,0
|
|
20241121,110700,15478970,398,398,398,398,0
|
|
20241121,110600,15478970,398,398,398,398,0
|
|
20241121,110500,15478970,398,398,398,398,0
|
|
20241121,110400,15478970,398,398,398,398,0
|
|
20241121,110300,15478970,398,398,398,398,0
|
|
20241121,110200,15478970,398,398,398,398,1
|
|
20241121,110100,15478572,394,394,394,394,0
|
|
20241121,110000,15478572,394,394,394,394,0
|
|
20241121,105900,15478572,394,394,394,394,0
|
|
20241121,105800,15478572,394,396,396,394,500
|
|
20241121,105700,15281294,400,400,400,400,0
|
|
20241121,105600,15281294,400,400,400,400,24
|
|
20241121,105500,15271694,400,400,400,400,37
|
|
20241121,105400,15256894,400,400,400,400,0
|
|
20241121,105300,15256894,400,400,400,400,0
|
|
20241121,105200,15256894,400,400,400,400,0
|
|
20241121,105100,15256894,400,400,400,400,0
|
|
20241121,105000,15256894,400,397,400,397,2000
|
|
20241121,104900,14458293,399,399,399,399,0
|
|
20241121,104800,14458293,399,399,399,399,0
|
|
20241121,104700,14458293,399,399,399,399,0
|
|
20241121,104600,14458293,399,399,399,399,1
|
|
20241121,104500,14457894,399,399,399,399,0
|
|
20241121,104400,14457894,399,399,399,399,0
|
|
20241121,104300,14457894,399,399,399,399,50
|
|
20241121,104200,14437944,399,399,399,399,502
|
|
20241121,104100,14237646,395,395,395,395,0
|
|
20241121,104000,14237646,395,395,395,395,0
|
|
20241121,103900,14237646,395,395,395,395,0
|
|
20241121,103800,14237646,395,395,395,395,0
|
|
20241121,103700,14237646,395,395,395,395,0
|
|
20241121,103600,14237646,395,395,395,395,0
|
|
20241121,103500,14237646,395,395,395,395,0
|
|
20241121,103400,14237646,395,395,395,395,0
|
|
20241121,103300,14237646,395,395,395,395,0
|
|
20241121,103200,14237646,395,395,395,395,3100
|
|
20241121,103100,13013146,396,396,396,396,50
|
|
20241121,103000,12993346,396,396,396,396,0
|
|
20241121,102900,12993346,396,396,396,396,0
|
|
20241121,102800,12993346,396,396,396,396,0
|
|
20241121,102700,12993346,396,396,396,396,0
|
|
20241121,102600,12993346,396,396,396,396,0
|
|
20241121,102500,12993346,396,396,396,396,0
|
|
20241121,102400,12993346,396,397,397,396,3502
|
|
20241121,102300,11605284,398,398,398,398,0
|
|
20241121,102200,11605284,398,398,398,398,498
|
|
20241121,102100,11407080,398,398,398,398,0
|
|
20241121,102000,11407080,398,398,398,398,0
|
|
20241121,101900,11407080,398,398,398,398,0
|
|
20241121,101800,11407080,398,398,398,398,0
|
|
20241121,101700,11407080,398,398,398,398,0
|
|
20241121,101600,11407080,398,398,398,398,0
|
|
20241121,101500,11407080,398,398,398,398,0
|
|
20241121,101400,11407080,398,398,398,398,146
|
|
20241121,101300,11348972,399,399,399,399,8
|
|
20241121,101200,11345780,399,399,399,399,0
|
|
20241121,101100,11345780,399,399,399,399,3
|
|
20241121,101000,11344583,399,399,399,399,1
|
|
20241121,100900,11344184,398,398,398,398,122
|
|
20241121,100800,11295628,397,397,397,397,0
|
|
20241121,100700,11295628,397,397,397,397,346
|
|
20241121,100600,11158266,397,397,397,397,0
|
|
20241121,100500,11158266,397,397,397,397,0
|
|
20241121,100400,11158266,397,397,397,397,150
|
|
20241121,100300,11098716,397,397,397,397,30
|
|
20241121,100200,11086806,399,399,399,399,0
|
|
20241121,100100,11086806,399,399,399,399,47
|
|
20241121,100000,11068053,398,398,398,398,2091
|
|
20241121,095900,10235835,398,398,398,398,17
|
|
20241121,095800,10229069,398,398,398,398,0
|
|
20241121,095700,10229069,398,398,398,398,0
|
|
20241121,095600,10229069,398,398,398,398,0
|
|
20241121,095500,10229069,398,398,398,398,0
|
|
20241121,095400,10229069,398,398,398,398,0
|
|
20241121,095300,10229069,398,398,398,398,0
|
|
20241121,095200,10229069,398,398,398,398,0
|
|
20241121,095100,10229069,398,398,398,398,0
|
|
20241121,095000,10229069,398,398,398,398,0
|
|
20241121,094900,10229069,398,398,398,398,0
|
|
20241121,094800,10229069,398,398,398,398,4
|
|
20241121,094700,10227477,395,395,395,395,0
|
|
20241121,094600,10227477,395,395,395,395,0
|
|
20241121,094500,10227477,395,395,395,395,0
|
|
20241121,094400,10227477,395,395,398,395,20009
|
|
20241121,094300,2293784,395,395,395,395,1
|
|
20241121,094200,2293389,395,395,395,395,1
|
|
20241121,094100,2292994,393,393,393,393,2
|
|
20241121,094000,2292208,391,391,391,391,0
|
|
20241121,093900,2292208,391,391,391,391,0
|
|
20241121,093800,2292208,391,391,391,391,0
|
|
20241121,093700,2292208,391,391,391,391,0
|
|
20241121,093600,2292208,391,391,391,391,0
|
|
20241121,093500,2292208,391,392,392,391,1122
|
|
20241121,093400,1852648,392,392,392,392,143
|
|
20241121,093300,1796592,392,392,392,392,8
|
|
20241121,093200,1793456,391,391,391,391,137
|
|
20241121,093100,1739889,392,392,392,392,0
|
|
20241121,093000,1739889,392,392,392,392,0
|
|
20241121,092900,1739889,392,392,392,392,30
|
|
20241121,092800,1728129,392,392,392,392,50
|
|
20241121,092700,1708529,391,391,391,391,0
|
|
20241121,092600,1708529,391,391,391,391,0
|
|
20241121,092500,1708529,391,391,391,391,0
|
|
20241121,092400,1708529,391,391,391,391,0
|
|
20241121,092300,1708529,391,391,391,391,0
|
|
20241121,092200,1708529,391,391,391,391,3
|
|
20241121,092100,1707356,392,392,392,392,3
|
|
20241121,092000,1706180,392,392,392,392,30
|
|
20241121,091900,1694420,392,392,392,392,0
|
|
20241121,091800,1694420,392,392,392,392,0
|
|
20241121,091700,1694420,392,392,392,392,15
|
|
20241121,091600,1688540,392,392,392,392,0
|
|
20241121,091500,1688540,392,392,392,392,1
|
|
20241121,091400,1688148,391,391,391,391,134
|
|
20241121,091300,1635754,391,391,391,391,180
|
|
20241121,091200,1565374,391,391,391,391,316
|
|
20241121,091100,1441818,391,391,391,391,0
|
|
20241121,091000,1441818,391,391,391,391,0
|
|
20241121,090900,1441818,391,391,391,391,0
|
|
20241121,090800,1441818,391,391,391,391,2161
|
|
20241121,090700,596867,391,391,391,391,0
|
|
20241121,090600,596867,391,392,392,391,1000
|
|
20241121,090500,205666,391,391,391,391,0
|
|
20241121,090400,205666,391,391,391,391,0
|
|
20241121,090300,205666,391,391,391,391,0
|
|
20241121,090200,205666,391,391,391,391,0
|
|
20241121,090100,205666,391,391,391,391,0
|
|
20241121,090000,205666,391,391,391,391,526
|