599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185600,94938050,423,423,423,423,4620
|
|
20241122,185500,94938050,423,423,423,423,0
|
|
20241122,185400,94938050,423,423,423,423,0
|
|
20241122,185300,94938050,423,423,423,423,0
|
|
20241122,185200,94938050,423,423,423,423,0
|
|
20241122,185100,94938050,423,423,423,423,0
|
|
20241122,185000,94938050,423,423,423,423,0
|
|
20241122,184900,94938050,423,423,423,423,0
|
|
20241122,184800,94938050,423,423,423,423,0
|
|
20241122,184700,94938050,423,423,423,423,0
|
|
20241122,184600,94938050,423,423,423,423,0
|
|
20241122,184500,94938050,423,423,423,423,0
|
|
20241122,184400,94938050,423,423,423,423,0
|
|
20241122,184300,94938050,423,423,423,423,0
|
|
20241122,184200,94938050,423,423,423,423,0
|
|
20241122,184100,94938050,423,423,423,423,0
|
|
20241122,184000,94938050,423,423,423,423,0
|
|
20241122,183900,94938050,423,423,423,423,0
|
|
20241122,183800,94938050,423,423,423,423,0
|
|
20241122,183700,94938050,423,423,423,423,0
|
|
20241122,183600,94938050,423,423,423,423,0
|
|
20241122,183500,94938050,423,423,423,423,0
|
|
20241122,183400,94938050,423,423,423,423,0
|
|
20241122,183300,94938050,423,423,423,423,0
|
|
20241122,183200,94938050,423,423,423,423,0
|
|
20241122,183100,94938050,423,423,423,423,0
|
|
20241122,183000,94938050,423,423,423,423,0
|
|
20241122,182900,94938050,423,423,423,423,0
|
|
20241122,182800,94938050,423,423,423,423,0
|
|
20241122,182700,94938050,423,423,423,423,0
|
|
20241122,182600,94938050,423,423,423,423,4620
|
|
20241122,182500,94938050,423,423,423,423,0
|
|
20241122,182400,94938050,423,423,423,423,0
|
|
20241122,182300,94938050,423,423,423,423,0
|
|
20241122,182200,94938050,423,423,423,423,0
|
|
20241122,182100,94938050,423,423,423,423,0
|
|
20241122,182000,94938050,423,423,423,423,0
|
|
20241122,181900,94938050,423,423,423,423,0
|
|
20241122,181800,94938050,423,423,423,423,0
|
|
20241122,181700,94938050,423,423,423,423,0
|
|
20241122,181600,94938050,423,423,423,423,0
|
|
20241122,181500,94938050,423,423,423,423,0
|
|
20241122,181400,94938050,423,423,423,423,0
|
|
20241122,181300,94938050,423,423,423,423,0
|
|
20241122,181200,94938050,423,423,423,423,0
|
|
20241122,181100,94938050,423,423,423,423,0
|
|
20241122,181000,94938050,423,423,423,423,0
|
|
20241122,180900,94938050,423,423,423,423,0
|
|
20241122,180800,94938050,423,423,423,423,0
|
|
20241122,180700,94938050,423,423,423,423,0
|
|
20241122,180600,94938050,423,423,423,423,0
|
|
20241122,180500,94938050,423,423,423,423,0
|
|
20241122,180400,94938050,423,423,423,423,0
|
|
20241122,180300,94938050,423,423,423,423,0
|
|
20241122,180200,94938050,423,423,423,423,0
|
|
20241122,180100,94938050,423,423,423,423,0
|
|
20241122,180000,94938050,423,423,423,423,0
|
|
20241122,175900,94938050,423,423,423,423,0
|
|
20241122,175800,94938050,423,423,423,423,0
|
|
20241122,175700,94938050,423,423,423,423,0
|
|
20241122,175600,94938050,423,423,423,423,4620
|
|
20241122,175500,94938050,423,423,423,423,0
|
|
20241122,175400,94938050,423,423,423,423,0
|
|
20241122,175300,94938050,423,423,423,423,0
|
|
20241122,175200,94938050,423,423,423,423,0
|
|
20241122,175100,94938050,423,423,423,423,0
|
|
20241122,175000,94938050,423,423,423,423,0
|
|
20241122,174900,94938050,423,423,423,423,0
|
|
20241122,174800,94938050,423,423,423,423,0
|
|
20241122,174700,94938050,423,423,423,423,0
|
|
20241122,174600,94938050,423,423,423,423,0
|
|
20241122,174500,94938050,423,423,423,423,0
|
|
20241122,174400,94938050,423,423,423,423,0
|
|
20241122,174300,94938050,423,423,423,423,0
|
|
20241122,174200,94938050,423,423,423,423,0
|
|
20241122,174100,94938050,423,423,423,423,0
|
|
20241122,174000,94938050,423,423,423,423,0
|
|
20241122,173900,94938050,423,423,423,423,0
|
|
20241122,173800,94938050,423,423,423,423,0
|
|
20241122,173700,94938050,423,423,423,423,0
|
|
20241122,173600,94938050,423,423,423,423,0
|
|
20241122,173500,94938050,423,423,423,423,0
|
|
20241122,173400,94938050,423,423,423,423,0
|
|
20241122,173300,94938050,423,423,423,423,0
|
|
20241122,173200,94938050,423,423,423,423,0
|
|
20241122,173100,94938050,423,423,423,423,0
|
|
20241122,173000,94938050,423,423,423,423,0
|
|
20241122,172900,94938050,423,423,423,423,0
|
|
20241122,172800,94938050,423,423,423,423,0
|
|
20241122,172700,94938050,423,423,423,423,0
|
|
20241122,172600,94938050,423,423,423,423,4620
|
|
20241122,172500,94938050,423,423,423,423,0
|
|
20241122,172400,94938050,423,423,423,423,0
|
|
20241122,172300,94938050,423,423,423,423,0
|
|
20241122,172200,94938050,423,423,423,423,0
|
|
20241122,172100,94938050,423,423,423,423,0
|
|
20241122,172000,94938050,423,423,423,423,0
|
|
20241122,171900,94938050,423,423,423,423,0
|
|
20241122,171800,94938050,423,423,423,423,0
|
|
20241122,171700,94938050,423,423,423,423,0
|
|
20241122,171600,94938050,423,423,423,423,0
|
|
20241122,171500,94938050,423,423,423,423,0
|
|
20241122,171400,94938050,423,423,423,423,0
|
|
20241122,171300,94938050,423,423,423,423,0
|
|
20241122,171200,94938050,423,423,423,423,0
|
|
20241122,171100,94938050,423,423,423,423,0
|
|
20241122,171000,94938050,423,423,423,423,0
|
|
20241122,170900,94938050,423,423,423,423,0
|
|
20241122,170800,94938050,423,423,423,423,0
|
|
20241122,170700,94938050,423,423,423,423,0
|
|
20241122,170600,94938050,423,423,423,423,0
|
|
20241122,170500,94938050,423,423,423,423,0
|
|
20241122,170400,94938050,423,423,423,423,0
|
|
20241122,170300,94938050,423,423,423,423,0
|
|
20241122,170200,94938050,423,423,423,423,0
|
|
20241122,170100,94938050,423,423,423,423,0
|
|
20241122,170000,94938050,423,423,423,423,0
|
|
20241122,165900,94938050,423,423,423,423,0
|
|
20241122,165800,94938050,423,423,423,423,0
|
|
20241122,165700,94938050,423,423,423,423,0
|
|
20241122,165600,94938050,423,423,423,423,4620
|
|
20241122,165500,94938050,423,423,423,423,0
|
|
20241122,165400,94938050,423,423,423,423,0
|
|
20241122,165300,94938050,423,423,423,423,0
|
|
20241122,165200,94938050,423,423,423,423,0
|
|
20241122,165100,94938050,423,423,423,423,0
|
|
20241122,165000,94938050,423,423,423,423,0
|
|
20241122,164900,94938050,423,423,423,423,0
|
|
20241122,164800,94938050,423,423,423,423,0
|
|
20241122,164700,94938050,423,423,423,423,0
|
|
20241122,164600,94938050,423,423,423,423,0
|
|
20241122,164500,94938050,423,423,423,423,0
|
|
20241122,164400,94938050,423,423,423,423,0
|
|
20241122,164300,94938050,423,423,423,423,0
|
|
20241122,164200,94938050,423,423,423,423,0
|
|
20241122,164100,94938050,423,423,423,423,0
|
|
20241122,164000,94938050,423,423,423,423,0
|
|
20241122,163900,94938050,423,423,423,423,0
|
|
20241122,163800,94938050,423,423,423,423,0
|
|
20241122,163700,94938050,423,423,423,423,0
|
|
20241122,163600,94938050,423,423,423,423,0
|
|
20241122,163500,94938050,423,423,423,423,0
|
|
20241122,163400,94938050,423,423,423,423,0
|
|
20241122,163300,94938050,423,423,423,423,0
|
|
20241122,163200,94938050,423,423,423,423,0
|
|
20241122,163100,94938050,423,423,423,423,0
|
|
20241122,163000,94938050,423,423,423,423,0
|
|
20241122,162900,94938050,423,423,423,423,0
|
|
20241122,162800,94938050,423,423,423,423,0
|
|
20241122,162700,94938050,423,423,423,423,0
|
|
20241122,162600,94938050,423,423,423,423,4620
|
|
20241122,162500,94938050,423,423,423,423,0
|
|
20241122,162400,94938050,423,423,423,423,0
|
|
20241122,162300,94938050,423,423,423,423,0
|
|
20241122,162200,94938050,423,423,423,423,0
|
|
20241122,162100,94938050,423,423,423,423,0
|
|
20241122,162000,94938050,423,423,423,423,0
|
|
20241122,161900,94938050,423,423,423,423,0
|
|
20241122,161800,94938050,423,423,423,423,0
|
|
20241122,161700,94938050,423,423,423,423,0
|
|
20241122,161600,94938050,423,423,423,423,0
|
|
20241122,161500,94938050,423,423,423,423,0
|
|
20241122,161400,94938050,423,423,423,423,0
|
|
20241122,161300,94938050,423,423,423,423,0
|
|
20241122,161200,94938050,423,423,423,423,0
|
|
20241122,161100,94938050,423,423,423,423,0
|
|
20241122,161000,94938050,423,423,423,423,0
|
|
20241122,160900,94938050,423,423,423,423,0
|
|
20241122,160800,94938050,423,423,423,423,0
|
|
20241122,160700,94938050,423,423,423,423,0
|
|
20241122,160600,94938050,423,423,423,423,0
|
|
20241122,160500,94938050,423,423,423,423,0
|
|
20241122,160400,94938050,423,423,423,423,0
|
|
20241122,160300,94938050,423,423,423,423,0
|
|
20241122,160200,94938050,423,423,423,423,0
|
|
20241122,160100,94938050,423,423,423,423,0
|
|
20241122,160000,94938050,423,423,423,423,0
|
|
20241122,155900,94938050,423,423,423,423,0
|
|
20241122,155800,94938050,423,423,423,423,0
|
|
20241122,155700,94938050,423,423,423,423,0
|
|
20241122,155600,94938050,423,423,423,423,4620
|
|
20241122,155500,94938050,423,423,423,423,0
|
|
20241122,155400,94938050,423,423,423,423,0
|
|
20241122,155300,94938050,423,423,423,423,0
|
|
20241122,155200,94938050,423,423,423,423,0
|
|
20241122,155100,94938050,423,423,423,423,0
|
|
20241122,155000,94938050,423,423,423,423,0
|
|
20241122,154900,94938050,423,423,423,423,0
|
|
20241122,154800,94938050,423,423,423,423,0
|
|
20241122,154700,94938050,423,423,423,423,0
|
|
20241122,154600,94938050,423,423,423,423,0
|
|
20241122,154500,94938050,423,423,423,423,0
|
|
20241122,154400,94938050,423,423,423,423,0
|
|
20241122,154300,94938050,423,423,423,423,0
|
|
20241122,154200,94938050,423,423,423,423,0
|
|
20241122,154100,94938050,423,423,423,423,0
|
|
20241122,154000,94938050,423,423,423,423,0
|
|
20241122,153900,94938050,423,423,423,423,0
|
|
20241122,153800,94938050,423,423,423,423,0
|
|
20241122,153700,94938050,423,423,423,423,0
|
|
20241122,153600,94938050,423,423,423,423,0
|
|
20241122,153500,94938050,423,423,423,423,0
|
|
20241122,153400,94938050,423,423,423,423,0
|
|
20241122,153300,94938050,423,423,423,423,0
|
|
20241122,153200,94938050,423,423,423,423,0
|
|
20241122,153100,94938050,423,423,423,423,0
|
|
20241122,153000,94938050,423,423,423,423,4620
|
|
20241122,152900,92983790,423,423,423,423,0
|
|
20241122,152800,92983790,423,423,423,423,0
|
|
20241122,152700,92983790,423,423,423,423,0
|
|
20241122,152600,92983790,423,423,423,423,0
|
|
20241122,152500,92983790,423,423,423,423,0
|
|
20241122,152400,92983790,423,423,423,423,0
|
|
20241122,152300,92983790,423,423,423,423,0
|
|
20241122,152200,92983790,423,423,423,423,0
|
|
20241122,152100,92983790,423,423,423,423,0
|
|
20241122,152000,92983790,423,423,423,423,0
|
|
20241122,151900,92983790,423,423,423,423,0
|
|
20241122,151800,92983790,423,423,423,423,100
|
|
20241122,151700,92941490,423,423,423,423,0
|
|
20241122,151600,92941490,423,422,423,422,28
|
|
20241122,151500,92929649,423,421,423,421,50
|
|
20241122,151400,92908591,421,421,421,421,0
|
|
20241122,151300,92908591,421,421,421,421,0
|
|
20241122,151200,92908591,421,421,421,421,0
|
|
20241122,151100,92908591,421,421,421,421,2
|
|
20241122,151000,92907749,419,420,420,419,22
|
|
20241122,150900,92898526,423,423,423,423,0
|
|
20241122,150800,92898526,423,423,423,423,67
|
|
20241122,150700,92870185,423,423,423,423,0
|
|
20241122,150600,92870185,423,423,423,423,0
|
|
20241122,150500,92870185,423,423,423,423,0
|
|
20241122,150400,92870185,423,423,423,423,0
|
|
20241122,150300,92870185,423,423,423,423,0
|
|
20241122,150200,92870185,423,423,423,423,0
|
|
20241122,150100,92870185,423,423,423,423,0
|
|
20241122,150000,92870185,423,423,423,423,0
|
|
20241122,145900,92870185,423,423,423,423,0
|
|
20241122,145800,92870185,423,423,423,423,0
|
|
20241122,145700,92870185,423,423,423,423,0
|
|
20241122,145600,92870185,423,423,423,423,0
|
|
20241122,145500,92870185,423,423,423,423,0
|
|
20241122,145400,92870185,423,423,423,423,0
|
|
20241122,145300,92870185,423,423,423,423,0
|
|
20241122,145200,92870185,423,423,423,423,0
|
|
20241122,145100,92870185,423,422,423,422,4
|
|
20241122,145000,92868495,423,423,423,423,0
|
|
20241122,144900,92868495,423,423,423,423,0
|
|
20241122,144800,92868495,423,423,423,423,0
|
|
20241122,144700,92868495,423,422,423,422,2
|
|
20241122,144600,92867650,419,420,420,419,2000
|
|
20241122,144500,92029565,423,423,423,423,0
|
|
20241122,144400,92029565,423,422,423,422,5
|
|
20241122,144300,92027454,422,422,422,422,16000
|
|
20241122,144200,85275454,422,422,422,422,0
|
|
20241122,144100,85275454,422,422,422,422,0
|
|
20241122,144000,85275454,422,422,422,422,0
|
|
20241122,143900,85275454,422,422,422,422,0
|
|
20241122,143800,85275454,422,422,422,422,0
|
|
20241122,143700,85275454,422,422,422,422,0
|
|
20241122,143600,85275454,422,422,422,422,0
|
|
20241122,143500,85275454,422,420,422,420,417
|
|
20241122,143400,85100310,420,420,420,420,0
|
|
20241122,143300,85100310,420,420,420,420,0
|
|
20241122,143200,85100310,420,420,420,420,0
|
|
20241122,143100,85100310,420,420,420,420,0
|
|
20241122,143000,85100310,420,420,420,420,1999
|
|
20241122,142900,84260730,418,418,418,418,0
|
|
20241122,142800,84260730,418,418,418,418,0
|
|
20241122,142700,84260730,418,418,418,418,0
|
|
20241122,142600,84260730,418,419,419,418,599
|
|
20241122,142500,84010346,420,420,420,420,2000
|
|
20241122,142400,83170346,420,420,420,420,0
|
|
20241122,142300,83170346,420,420,420,420,0
|
|
20241122,142200,83170346,420,420,420,420,0
|
|
20241122,142100,83170346,420,420,420,420,0
|
|
20241122,142000,83170346,420,420,420,420,0
|
|
20241122,141900,83170346,420,420,420,420,0
|
|
20241122,141800,83170346,420,420,420,420,0
|
|
20241122,141700,83170346,420,420,420,420,1348
|
|
20241122,141600,82604186,421,421,421,421,0
|
|
20241122,141500,82604186,421,421,421,421,0
|
|
20241122,141400,82604186,421,421,421,421,80
|
|
20241122,141300,82570506,421,421,421,421,120
|
|
20241122,141200,82519986,421,421,421,421,476
|
|
20241122,141100,82319590,422,421,422,421,401
|
|
20241122,141000,82150768,421,421,421,421,500
|
|
20241122,140900,81940268,423,423,423,423,0
|
|
20241122,140800,81940268,423,423,423,423,0
|
|
20241122,140700,81940268,423,423,423,423,2
|
|
20241122,140600,81939422,422,422,422,422,0
|
|
20241122,140500,81939422,422,421,422,421,2711
|
|
20241122,140400,80798090,421,421,421,421,0
|
|
20241122,140300,80798090,421,421,421,421,0
|
|
20241122,140200,80798090,421,421,421,421,0
|
|
20241122,140100,80798090,421,421,421,421,0
|
|
20241122,140000,80798090,421,421,421,421,1
|
|
20241122,135900,80797669,418,418,418,418,0
|
|
20241122,135800,80797669,418,418,418,418,0
|
|
20241122,135700,80797669,418,418,418,418,0
|
|
20241122,135600,80797669,418,418,418,418,0
|
|
20241122,135500,80797669,418,418,418,418,0
|
|
20241122,135400,80797669,418,418,418,418,0
|
|
20241122,135300,80797669,418,418,418,418,0
|
|
20241122,135200,80797669,418,418,418,418,0
|
|
20241122,135100,80797669,418,418,418,418,0
|
|
20241122,135000,80797669,418,418,418,418,0
|
|
20241122,134900,80797669,418,418,418,418,0
|
|
20241122,134800,80797669,418,418,418,418,0
|
|
20241122,134700,80797669,418,418,418,418,0
|
|
20241122,134600,80797669,418,418,418,418,0
|
|
20241122,134500,80797669,418,418,418,418,0
|
|
20241122,134400,80797669,418,418,418,418,0
|
|
20241122,134300,80797669,418,418,418,418,0
|
|
20241122,134200,80797669,418,418,418,418,0
|
|
20241122,134100,80797669,418,418,418,418,0
|
|
20241122,134000,80797669,418,418,418,418,0
|
|
20241122,133900,80797669,418,418,418,418,0
|
|
20241122,133800,80797669,418,418,418,418,0
|
|
20241122,133700,80797669,418,418,418,418,0
|
|
20241122,133600,80797669,418,418,418,418,0
|
|
20241122,133500,80797669,418,418,418,418,0
|
|
20241122,133400,80797669,418,418,418,418,0
|
|
20241122,133300,80797669,418,418,418,418,0
|
|
20241122,133200,80797669,418,418,418,418,0
|
|
20241122,133100,80797669,418,418,418,418,0
|
|
20241122,133000,80797669,418,418,418,418,0
|
|
20241122,132900,80797669,418,418,418,418,0
|
|
20241122,132800,80797669,418,418,418,418,0
|
|
20241122,132700,80797669,418,418,418,418,0
|
|
20241122,132600,80797669,418,418,418,418,0
|
|
20241122,132500,80797669,418,418,418,418,0
|
|
20241122,132400,80797669,418,418,418,418,0
|
|
20241122,132300,80797669,418,418,418,418,0
|
|
20241122,132200,80797669,418,418,418,418,0
|
|
20241122,132100,80797669,418,418,418,418,0
|
|
20241122,132000,80797669,418,418,418,418,0
|
|
20241122,131900,80797669,418,418,418,418,0
|
|
20241122,131800,80797669,418,418,418,418,0
|
|
20241122,131700,80797669,418,418,418,418,0
|
|
20241122,131600,80797669,418,418,418,418,0
|
|
20241122,131500,80797669,418,418,418,418,0
|
|
20241122,131400,80797669,418,418,418,418,0
|
|
20241122,131300,80797669,418,418,418,418,0
|
|
20241122,131200,80797669,418,418,418,418,30
|
|
20241122,131100,80785129,420,420,420,420,0
|
|
20241122,131000,80785129,420,420,420,420,0
|
|
20241122,130900,80785129,420,420,420,420,0
|
|
20241122,130800,80785129,420,420,420,420,0
|
|
20241122,130700,80785129,420,420,420,420,0
|
|
20241122,130600,80785129,420,420,420,420,0
|
|
20241122,130500,80785129,420,420,420,420,0
|
|
20241122,130400,80785129,420,420,420,420,0
|
|
20241122,130300,80785129,420,420,420,420,300
|
|
20241122,130200,80659129,421,421,421,421,0
|
|
20241122,130100,80659129,421,421,421,421,0
|
|
20241122,130000,80659129,421,419,421,419,2000
|
|
20241122,125900,79818159,418,418,418,418,50
|
|
20241122,125800,79797259,419,419,419,419,0
|
|
20241122,125700,79797259,419,419,419,419,0
|
|
20241122,125600,79797259,419,419,419,419,500
|
|
20241122,125500,79587759,418,418,418,418,0
|
|
20241122,125400,79587759,418,418,418,418,0
|
|
20241122,125300,79587759,418,418,418,418,0
|
|
20241122,125200,79587759,418,418,418,418,0
|
|
20241122,125100,79587759,418,418,418,418,0
|
|
20241122,125000,79587759,418,418,418,418,0
|
|
20241122,124900,79587759,418,418,418,418,0
|
|
20241122,124800,79587759,418,418,418,418,0
|
|
20241122,124700,79587759,418,418,418,418,0
|
|
20241122,124600,79587759,418,418,418,418,0
|
|
20241122,124500,79587759,418,418,418,418,0
|
|
20241122,124400,79587759,418,418,418,418,3000
|
|
20241122,124300,78333759,418,418,418,418,10000
|
|
20241122,124200,74153759,422,422,422,422,0
|
|
20241122,124100,74153759,422,422,422,422,0
|
|
20241122,124000,74153759,422,422,422,422,0
|
|
20241122,123900,74153759,422,421,422,421,3000
|
|
20241122,123800,72887760,422,422,422,422,0
|
|
20241122,123700,72887760,422,422,422,422,0
|
|
20241122,123600,72887760,422,422,422,422,0
|
|
20241122,123500,72887760,422,422,422,422,0
|
|
20241122,123400,72887760,422,422,422,422,0
|
|
20241122,123300,72887760,422,422,422,422,0
|
|
20241122,123200,72887760,422,422,422,422,0
|
|
20241122,123100,72887760,422,422,422,422,0
|
|
20241122,123000,72887760,422,422,422,422,0
|
|
20241122,122900,72887760,422,422,422,422,0
|
|
20241122,122800,72887760,422,421,422,421,20
|
|
20241122,122700,72879336,420,420,420,420,0
|
|
20241122,122600,72879336,420,420,420,420,0
|
|
20241122,122500,72879336,420,420,420,420,0
|
|
20241122,122400,72879336,420,420,420,420,100
|
|
20241122,122300,72837336,418,419,419,418,5140
|
|
20241122,122200,70688806,420,420,420,420,0
|
|
20241122,122100,70688806,420,420,420,420,0
|
|
20241122,122000,70688806,420,420,420,420,8
|
|
20241122,121900,70685446,420,420,420,420,0
|
|
20241122,121800,70685446,420,420,420,420,0
|
|
20241122,121700,70685446,420,420,420,420,0
|
|
20241122,121600,70685446,420,420,420,420,292
|
|
20241122,121500,70562806,420,420,420,420,0
|
|
20241122,121400,70562806,420,420,420,420,0
|
|
20241122,121300,70562806,420,420,420,420,4
|
|
20241122,121200,70561126,420,420,420,420,0
|
|
20241122,121100,70561126,420,419,420,419,102
|
|
20241122,121000,70518387,419,419,419,419,100
|
|
20241122,120900,70476487,418,418,418,418,0
|
|
20241122,120800,70476487,418,418,418,418,0
|
|
20241122,120700,70476487,418,418,418,418,0
|
|
20241122,120600,70476487,418,418,418,418,768
|
|
20241122,120500,70155463,417,417,417,417,0
|
|
20241122,120400,70155463,417,417,417,417,0
|
|
20241122,120300,70155463,417,417,417,417,0
|
|
20241122,120200,70155463,417,417,417,417,0
|
|
20241122,120100,70155463,417,417,417,417,0
|
|
20241122,120000,70155463,417,417,417,417,0
|
|
20241122,115900,70155463,417,417,417,417,0
|
|
20241122,115800,70155463,417,417,417,417,1
|
|
20241122,115700,70155046,418,418,418,418,0
|
|
20241122,115600,70155046,418,417,418,417,2
|
|
20241122,115500,70154211,416,416,416,416,0
|
|
20241122,115400,70154211,416,416,416,416,0
|
|
20241122,115300,70154211,416,416,416,416,0
|
|
20241122,115200,70154211,416,416,416,416,0
|
|
20241122,115100,70154211,416,416,416,416,0
|
|
20241122,115000,70154211,416,416,416,416,0
|
|
20241122,114900,70154211,416,416,416,416,0
|
|
20241122,114800,70154211,416,416,416,416,0
|
|
20241122,114700,70154211,416,416,416,416,0
|
|
20241122,114600,70154211,416,415,416,415,8400
|
|
20241122,114500,66663140,415,415,415,415,0
|
|
20241122,114400,66663140,415,415,415,415,0
|
|
20241122,114300,66663140,415,416,416,413,38481
|
|
20241122,114200,50694835,415,415,415,415,0
|
|
20241122,114100,50694835,415,415,415,415,0
|
|
20241122,114000,50694835,415,415,415,415,0
|
|
20241122,113900,50694835,415,415,415,415,0
|
|
20241122,113800,50694835,415,415,415,415,0
|
|
20241122,113700,50694835,415,415,415,415,0
|
|
20241122,113600,50694835,415,415,415,415,0
|
|
20241122,113500,50694835,415,415,415,415,0
|
|
20241122,113400,50694835,415,415,415,415,0
|
|
20241122,113300,50694835,415,415,415,415,0
|
|
20241122,113200,50694835,415,415,415,415,0
|
|
20241122,113100,50694835,415,415,415,415,0
|
|
20241122,113000,50694835,415,415,415,415,7
|
|
20241122,112900,50691930,418,418,418,418,0
|
|
20241122,112800,50691930,418,418,418,418,0
|
|
20241122,112700,50691930,418,418,418,418,0
|
|
20241122,112600,50691930,418,418,418,418,77
|
|
20241122,112500,50659744,419,419,419,419,0
|
|
20241122,112400,50659744,419,419,419,419,0
|
|
20241122,112300,50659744,419,419,419,419,0
|
|
20241122,112200,50659744,419,419,419,419,0
|
|
20241122,112100,50659744,419,419,419,419,0
|
|
20241122,112000,50659744,419,419,419,419,0
|
|
20241122,111900,50659744,419,419,419,419,0
|
|
20241122,111800,50659744,419,419,419,419,0
|
|
20241122,111700,50659744,419,419,419,419,0
|
|
20241122,111600,50659744,419,419,419,419,0
|
|
20241122,111500,50659744,419,419,419,419,0
|
|
20241122,111400,50659744,419,419,419,419,0
|
|
20241122,111300,50659744,419,419,419,419,0
|
|
20241122,111200,50659744,419,419,419,419,0
|
|
20241122,111100,50659744,419,418,419,418,3
|
|
20241122,111000,50658489,414,414,414,414,0
|
|
20241122,110900,50658489,414,414,414,414,0
|
|
20241122,110800,50658489,414,414,414,414,0
|
|
20241122,110700,50658489,414,414,414,414,0
|
|
20241122,110600,50658489,414,414,414,414,0
|
|
20241122,110500,50658489,414,414,414,414,0
|
|
20241122,110400,50658489,414,414,414,414,0
|
|
20241122,110300,50658489,414,414,414,414,0
|
|
20241122,110200,50658489,414,414,414,414,0
|
|
20241122,110100,50658489,414,414,414,414,1
|
|
20241122,110000,50658075,419,419,419,419,0
|
|
20241122,105900,50658075,419,419,419,419,0
|
|
20241122,105800,50658075,419,417,419,417,2
|
|
20241122,105700,50657239,416,415,416,415,6800
|
|
20241122,105600,47830177,415,415,415,415,0
|
|
20241122,105500,47830177,415,415,415,415,0
|
|
20241122,105400,47830177,415,415,415,415,0
|
|
20241122,105300,47830177,415,415,415,415,0
|
|
20241122,105200,47830177,415,415,415,415,0
|
|
20241122,105100,47830177,415,415,415,415,0
|
|
20241122,105000,47830177,415,415,415,415,0
|
|
20241122,104900,47830177,415,415,415,415,4
|
|
20241122,104800,47828517,414,414,414,414,0
|
|
20241122,104700,47828517,414,414,414,414,0
|
|
20241122,104600,47828517,414,416,416,414,8268
|
|
20241122,104500,44394324,420,420,420,420,0
|
|
20241122,104400,44394324,420,420,420,420,0
|
|
20241122,104300,44394324,420,420,420,420,0
|
|
20241122,104200,44394324,420,420,420,420,0
|
|
20241122,104100,44394324,420,420,420,420,0
|
|
20241122,104000,44394324,420,419,420,419,2
|
|
20241122,103900,44393485,420,419,420,419,2
|
|
20241122,103800,44392646,419,419,419,419,0
|
|
20241122,103700,44392646,419,419,419,419,157
|
|
20241122,103600,44326863,419,419,419,419,1
|
|
20241122,103500,44326444,419,419,419,419,1
|
|
20241122,103400,44326025,419,419,419,419,2
|
|
20241122,103300,44325187,420,419,420,419,2
|
|
20241122,103200,44324348,420,420,420,420,0
|
|
20241122,103100,44324348,420,417,420,417,43
|
|
20241122,103000,44306412,416,415,416,415,9817
|
|
20241122,102900,40224648,415,415,415,415,0
|
|
20241122,102800,40224648,415,414,415,414,279
|
|
20241122,102700,40109039,416,416,416,416,0
|
|
20241122,102600,40109039,416,416,416,416,0
|
|
20241122,102500,40109039,416,416,416,416,0
|
|
20241122,102400,40109039,416,416,416,416,0
|
|
20241122,102300,40109039,416,416,416,416,0
|
|
20241122,102200,40109039,416,416,416,416,0
|
|
20241122,102100,40109039,416,416,416,416,0
|
|
20241122,102000,40109039,416,416,416,416,3
|
|
20241122,101900,40107791,415,415,415,415,0
|
|
20241122,101800,40107791,415,416,416,415,36
|
|
20241122,101700,40092818,417,417,417,417,1
|
|
20241122,101600,40092401,416,416,416,416,0
|
|
20241122,101500,40092401,416,416,416,416,33
|
|
20241122,101400,40078673,416,416,416,416,3
|
|
20241122,101300,40077425,413,413,413,413,0
|
|
20241122,101200,40077425,413,413,413,413,0
|
|
20241122,101100,40077425,413,413,413,413,2
|
|
20241122,101000,40076599,415,415,415,415,0
|
|
20241122,100900,40076599,415,413,415,413,153
|
|
20241122,100800,40013106,415,415,415,415,0
|
|
20241122,100700,40013106,415,415,415,415,0
|
|
20241122,100600,40013106,415,415,415,415,2
|
|
20241122,100500,40012276,413,413,413,413,0
|
|
20241122,100400,40012276,413,413,413,413,1
|
|
20241122,100300,40011863,414,411,414,410,913
|
|
20241122,100200,39636544,415,415,415,415,0
|
|
20241122,100100,39636544,415,414,415,414,2
|
|
20241122,100000,39635715,415,414,415,414,2
|
|
20241122,095900,39634886,411,411,411,411,0
|
|
20241122,095800,39634886,411,411,411,411,0
|
|
20241122,095700,39634886,411,414,415,411,374
|
|
20241122,095600,39481165,415,415,415,415,0
|
|
20241122,095500,39481165,415,415,415,415,0
|
|
20241122,095400,39481165,415,415,415,415,0
|
|
20241122,095300,39481165,415,414,415,414,2
|
|
20241122,095200,39480336,415,415,415,415,0
|
|
20241122,095100,39480336,415,415,415,415,0
|
|
20241122,095000,39480336,415,415,415,415,0
|
|
20241122,094900,39480336,415,415,415,415,0
|
|
20241122,094800,39480336,415,414,415,414,2
|
|
20241122,094700,39479507,412,412,412,412,0
|
|
20241122,094600,39479507,412,413,413,412,1000
|
|
20241122,094500,39067469,415,415,415,415,0
|
|
20241122,094400,39067469,415,415,415,415,0
|
|
20241122,094300,39067469,415,415,415,415,0
|
|
20241122,094200,39067469,415,415,415,415,0
|
|
20241122,094100,39067469,415,415,415,415,0
|
|
20241122,094000,39067469,415,415,415,415,20
|
|
20241122,093900,39059169,415,415,415,415,0
|
|
20241122,093800,39059169,415,415,415,415,0
|
|
20241122,093700,39059169,415,415,415,415,0
|
|
20241122,093600,39059169,415,415,415,415,0
|
|
20241122,093500,39059169,415,415,415,415,0
|
|
20241122,093400,39059169,415,415,415,415,0
|
|
20241122,093300,39059169,415,415,415,415,0
|
|
20241122,093200,39059169,415,415,415,415,20
|
|
20241122,093100,39050869,415,415,415,415,0
|
|
20241122,093000,39050869,415,415,415,415,0
|
|
20241122,092900,39050869,415,415,415,415,0
|
|
20241122,092800,39050869,415,415,415,415,0
|
|
20241122,092700,39050869,415,415,415,415,0
|
|
20241122,092600,39050869,415,415,415,415,1
|
|
20241122,092500,39050454,413,413,413,413,800
|
|
20241122,092400,38720054,416,416,416,416,0
|
|
20241122,092300,38720054,416,416,416,416,0
|
|
20241122,092200,38720054,416,416,416,416,2
|
|
20241122,092100,38719222,416,416,420,416,20
|
|
20241122,092000,38710898,416,415,420,415,76304
|
|
20241122,091900,6669527,417,417,417,417,1
|
|
20241122,091800,6669110,409,409,409,409,1
|
|
20241122,091700,6668701,417,417,417,417,3
|
|
20241122,091600,6667450,409,409,409,409,0
|
|
20241122,091500,6667450,409,413,413,409,5000
|
|
20241122,091400,4617771,417,417,417,417,580
|
|
20241122,091300,4375911,417,417,417,417,0
|
|
20241122,091200,4375911,417,417,417,417,0
|
|
20241122,091100,4375911,417,417,417,417,0
|
|
20241122,091000,4375911,417,417,417,417,3
|
|
20241122,090900,4374660,411,411,411,411,1
|
|
20241122,090800,4374249,416,415,416,415,4
|
|
20241122,090700,4372588,416,413,416,413,4050
|
|
20241122,090600,2699935,413,413,413,413,5000
|
|
20241122,090500,634935,412,413,413,412,102
|
|
20241122,090400,592811,413,413,413,413,0
|
|
20241122,090300,592811,413,412,413,412,111
|
|
20241122,090200,546977,412,412,412,412,491
|
|
20241122,090100,344685,413,413,413,413,249
|
|
20241122,090000,241848,416,412,416,412,587
|