578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183500,27652943,536,536,536,536,515
|
|
20241119,183400,27652943,536,536,536,536,0
|
|
20241119,183300,27652943,536,536,536,536,0
|
|
20241119,183200,27652943,536,536,536,536,0
|
|
20241119,183100,27652943,536,536,536,536,0
|
|
20241119,183000,27652943,536,536,536,536,0
|
|
20241119,182900,27652943,536,536,536,536,0
|
|
20241119,182800,27652943,536,536,536,536,0
|
|
20241119,182700,27652943,536,536,536,536,0
|
|
20241119,182600,27652943,536,536,536,536,0
|
|
20241119,182500,27652943,536,536,536,536,0
|
|
20241119,182400,27652943,536,536,536,536,0
|
|
20241119,182300,27652943,536,536,536,536,0
|
|
20241119,182200,27652943,536,536,536,536,0
|
|
20241119,182100,27652943,536,536,536,536,0
|
|
20241119,182000,27652943,536,536,536,536,0
|
|
20241119,181900,27652943,536,536,536,536,0
|
|
20241119,181800,27652943,536,536,536,536,0
|
|
20241119,181700,27652943,536,536,536,536,0
|
|
20241119,181600,27652943,536,536,536,536,0
|
|
20241119,181500,27652943,536,536,536,536,0
|
|
20241119,181400,27652943,536,536,536,536,0
|
|
20241119,181300,27652943,536,536,536,536,0
|
|
20241119,181200,27652943,536,536,536,536,0
|
|
20241119,181100,27652943,536,536,536,536,0
|
|
20241119,181000,27652943,536,536,536,536,0
|
|
20241119,180900,27652943,536,536,536,536,0
|
|
20241119,180800,27652943,536,536,536,536,0
|
|
20241119,180700,27652943,536,536,536,536,0
|
|
20241119,180600,27652943,536,536,536,536,0
|
|
20241119,180500,27652943,536,536,536,536,515
|
|
20241119,180400,27652943,536,536,536,536,0
|
|
20241119,180300,27652943,536,536,536,536,0
|
|
20241119,180200,27652943,536,536,536,536,0
|
|
20241119,180100,27652943,536,536,536,536,0
|
|
20241119,180000,27652943,536,536,536,536,0
|
|
20241119,175900,27652943,536,536,536,536,0
|
|
20241119,175800,27652943,536,536,536,536,0
|
|
20241119,175700,27652943,536,536,536,536,0
|
|
20241119,175600,27652943,536,536,536,536,0
|
|
20241119,175500,27652943,536,536,536,536,0
|
|
20241119,175400,27652943,536,536,536,536,0
|
|
20241119,175300,27652943,536,536,536,536,0
|
|
20241119,175200,27652943,536,536,536,536,0
|
|
20241119,175100,27652943,536,536,536,536,0
|
|
20241119,175000,27652943,536,536,536,536,0
|
|
20241119,174900,27652943,536,536,536,536,0
|
|
20241119,174800,27652943,536,536,536,536,0
|
|
20241119,174700,27652943,536,536,536,536,0
|
|
20241119,174600,27652943,536,536,536,536,0
|
|
20241119,174500,27652943,536,536,536,536,0
|
|
20241119,174400,27652943,536,536,536,536,0
|
|
20241119,174300,27652943,536,536,536,536,0
|
|
20241119,174200,27652943,536,536,536,536,0
|
|
20241119,174100,27652943,536,536,536,536,0
|
|
20241119,174000,27652943,536,536,536,536,0
|
|
20241119,173900,27652943,536,536,536,536,0
|
|
20241119,173800,27652943,536,536,536,536,0
|
|
20241119,173700,27652943,536,536,536,536,0
|
|
20241119,173600,27652943,536,536,536,536,0
|
|
20241119,173500,27652943,536,536,536,536,515
|
|
20241119,173400,27652943,536,536,536,536,0
|
|
20241119,173300,27652943,536,536,536,536,0
|
|
20241119,173200,27652943,536,536,536,536,0
|
|
20241119,173100,27652943,536,536,536,536,0
|
|
20241119,173000,27652943,536,536,536,536,0
|
|
20241119,172900,27652943,536,536,536,536,0
|
|
20241119,172800,27652943,536,536,536,536,0
|
|
20241119,172700,27652943,536,536,536,536,0
|
|
20241119,172600,27652943,536,536,536,536,0
|
|
20241119,172500,27652943,536,536,536,536,0
|
|
20241119,172400,27652943,536,536,536,536,0
|
|
20241119,172300,27652943,536,536,536,536,0
|
|
20241119,172200,27652943,536,536,536,536,0
|
|
20241119,172100,27652943,536,536,536,536,0
|
|
20241119,172000,27652943,536,536,536,536,0
|
|
20241119,171900,27652943,536,536,536,536,0
|
|
20241119,171800,27652943,536,536,536,536,0
|
|
20241119,171700,27652943,536,536,536,536,0
|
|
20241119,171600,27652943,536,536,536,536,0
|
|
20241119,171500,27652943,536,536,536,536,0
|
|
20241119,171400,27652943,536,536,536,536,0
|
|
20241119,171300,27652943,536,536,536,536,0
|
|
20241119,171200,27652943,536,536,536,536,0
|
|
20241119,171100,27652943,536,536,536,536,0
|
|
20241119,171000,27652943,536,536,536,536,0
|
|
20241119,170900,27652943,536,536,536,536,0
|
|
20241119,170800,27652943,536,536,536,536,0
|
|
20241119,170700,27652943,536,536,536,536,0
|
|
20241119,170600,27652943,536,536,536,536,0
|
|
20241119,170500,27652943,536,536,536,536,515
|
|
20241119,170400,27652943,536,536,536,536,0
|
|
20241119,170300,27652943,536,536,536,536,0
|
|
20241119,170200,27652943,536,536,536,536,0
|
|
20241119,170100,27652943,536,536,536,536,0
|
|
20241119,170000,27652943,536,536,536,536,0
|
|
20241119,165900,27652943,536,536,536,536,0
|
|
20241119,165800,27652943,536,536,536,536,0
|
|
20241119,165700,27652943,536,536,536,536,0
|
|
20241119,165600,27652943,536,536,536,536,0
|
|
20241119,165500,27652943,536,536,536,536,0
|
|
20241119,165400,27652943,536,536,536,536,0
|
|
20241119,165300,27652943,536,536,536,536,0
|
|
20241119,165200,27652943,536,536,536,536,0
|
|
20241119,165100,27652943,536,536,536,536,0
|
|
20241119,165000,27652943,536,536,536,536,0
|
|
20241119,164900,27652943,536,536,536,536,0
|
|
20241119,164800,27652943,536,536,536,536,0
|
|
20241119,164700,27652943,536,536,536,536,0
|
|
20241119,164600,27652943,536,536,536,536,0
|
|
20241119,164500,27652943,536,536,536,536,0
|
|
20241119,164400,27652943,536,536,536,536,0
|
|
20241119,164300,27652943,536,536,536,536,0
|
|
20241119,164200,27652943,536,536,536,536,0
|
|
20241119,164100,27652943,536,536,536,536,0
|
|
20241119,164000,27652943,536,536,536,536,0
|
|
20241119,163900,27652943,536,536,536,536,0
|
|
20241119,163800,27652943,536,536,536,536,0
|
|
20241119,163700,27652943,536,536,536,536,0
|
|
20241119,163600,27652943,536,536,536,536,0
|
|
20241119,163500,27652943,536,536,536,536,515
|
|
20241119,163400,27652943,536,536,536,536,0
|
|
20241119,163300,27652943,536,536,536,536,0
|
|
20241119,163200,27652943,536,536,536,536,0
|
|
20241119,163100,27652943,536,536,536,536,0
|
|
20241119,163000,27652943,536,536,536,536,0
|
|
20241119,162900,27652943,536,536,536,536,0
|
|
20241119,162800,27652943,536,536,536,536,0
|
|
20241119,162700,27652943,536,536,536,536,0
|
|
20241119,162600,27652943,536,536,536,536,0
|
|
20241119,162500,27652943,536,536,536,536,0
|
|
20241119,162400,27652943,536,536,536,536,0
|
|
20241119,162300,27652943,536,536,536,536,0
|
|
20241119,162200,27652943,536,536,536,536,0
|
|
20241119,162100,27652943,536,536,536,536,0
|
|
20241119,162000,27652943,536,536,536,536,0
|
|
20241119,161900,27652943,536,536,536,536,0
|
|
20241119,161800,27652943,536,536,536,536,0
|
|
20241119,161700,27652943,536,536,536,536,0
|
|
20241119,161600,27652943,536,536,536,536,0
|
|
20241119,161500,27652943,536,536,536,536,0
|
|
20241119,161400,27652943,536,536,536,536,0
|
|
20241119,161300,27652943,536,536,536,536,0
|
|
20241119,161200,27652943,536,536,536,536,0
|
|
20241119,161100,27652943,536,536,536,536,0
|
|
20241119,161000,27652943,536,536,536,536,0
|
|
20241119,160900,27652943,536,536,536,536,0
|
|
20241119,160800,27652943,536,536,536,536,0
|
|
20241119,160700,27652943,536,536,536,536,0
|
|
20241119,160600,27652943,536,536,536,536,0
|
|
20241119,160500,27652943,536,536,536,536,515
|
|
20241119,160400,27652943,536,536,536,536,0
|
|
20241119,160300,27652943,536,536,536,536,0
|
|
20241119,160200,27652943,536,536,536,536,0
|
|
20241119,160100,27652943,536,536,536,536,0
|
|
20241119,160000,27652943,536,536,536,536,0
|
|
20241119,155900,27652943,536,536,536,536,0
|
|
20241119,155800,27652943,536,536,536,536,0
|
|
20241119,155700,27652943,536,536,536,536,0
|
|
20241119,155600,27652943,536,536,536,536,0
|
|
20241119,155500,27652943,536,536,536,536,0
|
|
20241119,155400,27652943,536,536,536,536,0
|
|
20241119,155300,27652943,536,536,536,536,0
|
|
20241119,155200,27652943,536,536,536,536,0
|
|
20241119,155100,27652943,536,536,536,536,0
|
|
20241119,155000,27652943,536,536,536,536,0
|
|
20241119,154900,27652943,536,536,536,536,0
|
|
20241119,154800,27652943,536,536,536,536,0
|
|
20241119,154700,27652943,536,536,536,536,0
|
|
20241119,154600,27652943,536,536,536,536,0
|
|
20241119,154500,27652943,536,536,536,536,0
|
|
20241119,154400,27652943,536,536,536,536,0
|
|
20241119,154300,27652943,536,536,536,536,0
|
|
20241119,154200,27652943,536,536,536,536,0
|
|
20241119,154100,27652943,536,536,536,536,0
|
|
20241119,154000,27652943,536,536,536,536,0
|
|
20241119,153900,27652943,536,536,536,536,0
|
|
20241119,153800,27652943,536,536,536,536,0
|
|
20241119,153700,27652943,536,536,536,536,0
|
|
20241119,153600,27652943,536,536,536,536,0
|
|
20241119,153500,27652943,536,536,536,536,515
|
|
20241119,153400,27652943,536,536,536,536,0
|
|
20241119,153300,27652943,536,536,536,536,0
|
|
20241119,153200,27652943,536,536,536,536,0
|
|
20241119,153100,27652943,536,536,536,536,0
|
|
20241119,153000,27652943,536,536,536,536,515
|
|
20241119,152900,27376903,533,533,533,533,0
|
|
20241119,152800,27376903,533,533,533,533,0
|
|
20241119,152700,27376903,533,533,533,533,0
|
|
20241119,152600,27376903,533,533,533,533,0
|
|
20241119,152500,27376903,533,533,533,533,0
|
|
20241119,152400,27376903,533,533,533,533,0
|
|
20241119,152300,27376903,533,533,533,533,0
|
|
20241119,152200,27376903,533,533,533,533,0
|
|
20241119,152100,27376903,533,533,533,533,0
|
|
20241119,152000,27376903,533,533,533,533,0
|
|
20241119,151900,27376903,533,533,533,533,0
|
|
20241119,151800,27376903,533,533,533,533,0
|
|
20241119,151700,27376903,533,533,533,533,0
|
|
20241119,151600,27376903,533,533,533,533,0
|
|
20241119,151500,27376903,533,533,533,533,0
|
|
20241119,151400,27376903,533,533,533,533,0
|
|
20241119,151300,27376903,533,533,533,533,0
|
|
20241119,151200,27376903,533,533,533,533,0
|
|
20241119,151100,27376903,533,533,533,533,0
|
|
20241119,151000,27376903,533,533,533,533,0
|
|
20241119,150900,27376903,533,533,533,533,0
|
|
20241119,150800,27376903,533,534,534,533,30
|
|
20241119,150700,27360912,533,532,533,532,776
|
|
20241119,150600,26948029,533,533,533,533,2045
|
|
20241119,150500,25858044,534,534,534,534,0
|
|
20241119,150400,25858044,534,534,534,534,0
|
|
20241119,150300,25858044,534,534,534,534,0
|
|
20241119,150200,25858044,534,534,534,534,0
|
|
20241119,150100,25858044,534,534,534,534,0
|
|
20241119,150000,25858044,534,534,534,534,0
|
|
20241119,145900,25858044,534,534,534,534,0
|
|
20241119,145800,25858044,534,534,534,534,0
|
|
20241119,145700,25858044,534,534,534,534,0
|
|
20241119,145600,25858044,534,534,534,534,0
|
|
20241119,145500,25858044,534,534,534,534,0
|
|
20241119,145400,25858044,534,534,534,534,0
|
|
20241119,145300,25858044,534,534,534,534,0
|
|
20241119,145200,25858044,534,534,534,534,0
|
|
20241119,145100,25858044,534,534,534,534,2300
|
|
20241119,145000,24629844,534,534,534,534,598
|
|
20241119,144900,24310512,533,533,533,533,23
|
|
20241119,144800,24298253,533,533,533,533,0
|
|
20241119,144700,24298253,533,533,533,533,0
|
|
20241119,144600,24298253,533,533,533,533,192
|
|
20241119,144500,24195917,533,533,533,533,0
|
|
20241119,144400,24195917,533,533,533,533,3
|
|
20241119,144300,24194318,532,532,532,532,0
|
|
20241119,144200,24194318,532,533,533,532,4422
|
|
20241119,144100,21840376,533,533,533,533,0
|
|
20241119,144000,21840376,533,533,533,533,0
|
|
20241119,143900,21840376,533,533,533,533,1300
|
|
20241119,143800,21147476,535,535,535,535,0
|
|
20241119,143700,21147476,535,535,535,535,0
|
|
20241119,143600,21147476,535,535,535,535,0
|
|
20241119,143500,21147476,535,535,535,535,0
|
|
20241119,143400,21147476,535,535,535,535,0
|
|
20241119,143300,21147476,535,535,535,535,168
|
|
20241119,143200,21057596,535,535,535,535,0
|
|
20241119,143100,21057596,535,535,535,535,0
|
|
20241119,143000,21057596,535,535,535,535,10
|
|
20241119,142900,21052246,535,535,535,535,0
|
|
20241119,142800,21052246,535,535,535,535,0
|
|
20241119,142700,21052246,535,535,535,535,0
|
|
20241119,142600,21052246,535,535,535,535,0
|
|
20241119,142500,21052246,535,535,535,535,0
|
|
20241119,142400,21052246,535,535,535,535,1
|
|
20241119,142300,21051711,534,534,534,534,0
|
|
20241119,142200,21051711,534,534,534,534,0
|
|
20241119,142100,21051711,534,534,534,534,0
|
|
20241119,142000,21051711,534,534,534,534,0
|
|
20241119,141900,21051711,534,534,534,534,0
|
|
20241119,141800,21051711,534,534,534,534,0
|
|
20241119,141700,21051711,534,534,534,534,420
|
|
20241119,141600,20827431,535,535,535,535,168
|
|
20241119,141500,20737551,534,534,534,534,0
|
|
20241119,141400,20737551,534,534,534,534,0
|
|
20241119,141300,20737551,534,534,534,534,0
|
|
20241119,141200,20737551,534,534,534,534,0
|
|
20241119,141100,20737551,534,534,534,534,0
|
|
20241119,141000,20737551,534,534,534,534,0
|
|
20241119,140900,20737551,534,534,534,534,0
|
|
20241119,140800,20737551,534,534,534,534,0
|
|
20241119,140700,20737551,534,534,534,534,0
|
|
20241119,140600,20737551,534,534,534,534,0
|
|
20241119,140500,20737551,534,534,534,534,0
|
|
20241119,140400,20737551,534,534,534,534,0
|
|
20241119,140300,20737551,534,534,534,534,0
|
|
20241119,140200,20737551,534,534,534,534,0
|
|
20241119,140100,20737551,534,534,534,534,0
|
|
20241119,140000,20737551,534,534,534,534,0
|
|
20241119,135900,20737551,534,535,535,534,170
|
|
20241119,135800,20646603,534,534,534,534,5
|
|
20241119,135700,20643933,534,534,534,534,0
|
|
20241119,135600,20643933,534,534,534,534,0
|
|
20241119,135500,20643933,534,534,534,534,0
|
|
20241119,135400,20643933,534,534,534,534,31
|
|
20241119,135300,20627379,533,533,533,533,0
|
|
20241119,135200,20627379,533,533,533,533,0
|
|
20241119,135100,20627379,533,533,533,533,18
|
|
20241119,135000,20617785,535,535,535,535,0
|
|
20241119,134900,20617785,535,535,535,535,0
|
|
20241119,134800,20617785,535,535,535,535,0
|
|
20241119,134700,20617785,535,535,535,535,7
|
|
20241119,134600,20614040,535,535,535,535,0
|
|
20241119,134500,20614040,535,535,535,535,10
|
|
20241119,134400,20608690,535,535,535,535,0
|
|
20241119,134300,20608690,535,535,535,535,0
|
|
20241119,134200,20608690,535,535,535,535,168
|
|
20241119,134100,20518810,535,535,535,535,0
|
|
20241119,134000,20518810,535,535,535,535,0
|
|
20241119,133900,20518810,535,535,535,535,0
|
|
20241119,133800,20518810,535,535,535,535,0
|
|
20241119,133700,20518810,535,535,535,535,0
|
|
20241119,133600,20518810,535,535,535,535,0
|
|
20241119,133500,20518810,535,535,535,535,0
|
|
20241119,133400,20518810,535,535,535,535,0
|
|
20241119,133300,20518810,535,535,535,535,0
|
|
20241119,133200,20518810,535,535,535,535,0
|
|
20241119,133100,20518810,535,535,535,535,0
|
|
20241119,133000,20518810,535,535,535,535,0
|
|
20241119,132900,20518810,535,535,535,535,0
|
|
20241119,132800,20518810,535,535,535,535,0
|
|
20241119,132700,20518810,535,535,535,535,0
|
|
20241119,132600,20518810,535,535,535,535,0
|
|
20241119,132500,20518810,535,535,535,535,168
|
|
20241119,132400,20428930,533,533,533,533,0
|
|
20241119,132300,20428930,533,533,533,533,0
|
|
20241119,132200,20428930,533,533,533,533,0
|
|
20241119,132100,20428930,533,533,533,533,4500
|
|
20241119,132000,18030430,534,534,534,534,1
|
|
20241119,131900,18029896,535,535,535,535,0
|
|
20241119,131800,18029896,535,535,535,535,0
|
|
20241119,131700,18029896,535,535,535,535,0
|
|
20241119,131600,18029896,535,535,535,535,0
|
|
20241119,131500,18029896,535,535,535,535,0
|
|
20241119,131400,18029896,535,535,535,535,0
|
|
20241119,131300,18029896,535,535,535,535,0
|
|
20241119,131200,18029896,535,535,535,535,0
|
|
20241119,131100,18029896,535,535,535,535,0
|
|
20241119,131000,18029896,535,535,535,535,0
|
|
20241119,130900,18029896,535,535,535,535,0
|
|
20241119,130800,18029896,535,535,535,535,168
|
|
20241119,130700,17940016,534,534,534,534,0
|
|
20241119,130600,17940016,534,534,534,534,0
|
|
20241119,130500,17940016,534,534,534,534,26
|
|
20241119,130400,17926132,534,534,534,534,0
|
|
20241119,130300,17926132,534,534,534,534,0
|
|
20241119,130200,17926132,534,534,534,534,0
|
|
20241119,130100,17926132,534,534,534,534,0
|
|
20241119,130000,17926132,534,534,534,534,0
|
|
20241119,125900,17926132,534,534,534,534,99
|
|
20241119,125800,17873266,534,534,534,534,4
|
|
20241119,125700,17871130,534,534,534,534,378
|
|
20241119,125600,17669278,534,534,534,534,0
|
|
20241119,125500,17669278,534,534,534,534,165
|
|
20241119,125400,17581168,534,534,534,534,0
|
|
20241119,125300,17581168,534,534,534,534,0
|
|
20241119,125200,17581168,534,534,534,534,1
|
|
20241119,125100,17580634,534,534,534,534,168
|
|
20241119,125000,17490922,534,534,534,534,0
|
|
20241119,124900,17490922,534,534,534,534,0
|
|
20241119,124800,17490922,534,534,534,534,0
|
|
20241119,124700,17490922,534,534,534,534,0
|
|
20241119,124600,17490922,534,534,534,534,0
|
|
20241119,124500,17490922,534,534,534,534,360
|
|
20241119,124400,17298682,535,535,535,535,0
|
|
20241119,124300,17298682,535,535,535,535,0
|
|
20241119,124200,17298682,535,535,535,535,0
|
|
20241119,124100,17298682,535,535,535,535,0
|
|
20241119,124000,17298682,535,535,535,535,0
|
|
20241119,123900,17298682,535,535,535,535,0
|
|
20241119,123800,17298682,535,535,535,535,6
|
|
20241119,123700,17295472,535,535,535,535,0
|
|
20241119,123600,17295472,535,535,535,535,1
|
|
20241119,123500,17294937,535,535,535,535,0
|
|
20241119,123400,17294937,535,535,535,535,168
|
|
20241119,123300,17205057,534,534,534,534,0
|
|
20241119,123200,17205057,534,534,534,534,0
|
|
20241119,123100,17205057,534,534,534,534,0
|
|
20241119,123000,17205057,534,534,534,534,0
|
|
20241119,122900,17205057,534,534,534,534,0
|
|
20241119,122800,17205057,534,534,534,534,0
|
|
20241119,122700,17205057,534,534,534,534,0
|
|
20241119,122600,17205057,534,534,534,534,27
|
|
20241119,122500,17190639,535,535,535,535,0
|
|
20241119,122400,17190639,535,535,535,535,1
|
|
20241119,122300,17190104,535,535,535,535,0
|
|
20241119,122200,17190104,535,535,535,535,0
|
|
20241119,122100,17190104,535,535,535,535,0
|
|
20241119,122000,17190104,535,535,535,535,0
|
|
20241119,121900,17190104,535,535,535,535,0
|
|
20241119,121800,17190104,535,535,535,535,0
|
|
20241119,121700,17190104,535,534,535,534,169
|
|
20241119,121600,17099690,535,535,535,535,101
|
|
20241119,121500,17045655,534,534,534,534,0
|
|
20241119,121400,17045655,534,534,534,534,0
|
|
20241119,121300,17045655,534,534,534,534,0
|
|
20241119,121200,17045655,534,534,534,534,0
|
|
20241119,121100,17045655,534,534,534,534,260
|
|
20241119,121000,16906815,534,534,534,534,0
|
|
20241119,120900,16906815,534,534,534,534,0
|
|
20241119,120800,16906815,534,534,534,534,0
|
|
20241119,120700,16906815,534,534,534,534,0
|
|
20241119,120600,16906815,534,534,534,534,0
|
|
20241119,120500,16906815,534,534,534,534,0
|
|
20241119,120400,16906815,534,534,534,534,0
|
|
20241119,120300,16906815,534,534,534,534,16
|
|
20241119,120200,16898271,535,535,535,535,0
|
|
20241119,120100,16898271,535,535,535,535,0
|
|
20241119,120000,16898271,535,535,535,535,168
|
|
20241119,115900,16808391,535,535,535,535,0
|
|
20241119,115800,16808391,535,535,535,535,0
|
|
20241119,115700,16808391,535,535,535,535,0
|
|
20241119,115600,16808391,535,535,535,535,0
|
|
20241119,115500,16808391,535,535,535,535,0
|
|
20241119,115400,16808391,535,535,535,535,0
|
|
20241119,115300,16808391,535,535,535,535,0
|
|
20241119,115200,16808391,535,535,535,535,0
|
|
20241119,115100,16808391,535,535,535,535,0
|
|
20241119,115000,16808391,535,535,535,535,0
|
|
20241119,114900,16808391,535,535,535,535,0
|
|
20241119,114800,16808391,535,535,535,535,0
|
|
20241119,114700,16808391,535,535,535,535,20
|
|
20241119,114600,16797691,535,535,535,535,0
|
|
20241119,114500,16797691,535,535,535,535,0
|
|
20241119,114400,16797691,535,535,535,535,0
|
|
20241119,114300,16797691,535,535,535,535,168
|
|
20241119,114200,16707811,535,535,535,535,0
|
|
20241119,114100,16707811,535,535,535,535,20
|
|
20241119,114000,16697111,535,535,535,535,0
|
|
20241119,113900,16697111,535,535,535,535,0
|
|
20241119,113800,16697111,535,535,535,535,0
|
|
20241119,113700,16697111,535,535,535,535,0
|
|
20241119,113600,16697111,535,535,535,535,0
|
|
20241119,113500,16697111,535,535,535,535,0
|
|
20241119,113400,16697111,535,535,535,535,1
|
|
20241119,113300,16696576,533,533,533,533,0
|
|
20241119,113200,16696576,533,533,533,533,17
|
|
20241119,113100,16687515,536,536,536,536,0
|
|
20241119,113000,16687515,536,536,536,536,0
|
|
20241119,112900,16687515,536,536,536,536,0
|
|
20241119,112800,16687515,536,536,536,536,0
|
|
20241119,112700,16687515,536,536,536,536,0
|
|
20241119,112600,16687515,536,535,536,535,171
|
|
20241119,112500,16595869,534,534,534,534,1
|
|
20241119,112400,16595335,535,535,535,535,0
|
|
20241119,112300,16595335,535,535,535,535,0
|
|
20241119,112200,16595335,535,535,535,535,0
|
|
20241119,112100,16595335,535,535,535,535,0
|
|
20241119,112000,16595335,535,535,535,535,0
|
|
20241119,111900,16595335,535,535,535,535,0
|
|
20241119,111800,16595335,535,535,535,535,0
|
|
20241119,111700,16595335,535,535,535,535,0
|
|
20241119,111600,16595335,535,535,535,535,0
|
|
20241119,111500,16595335,535,535,535,535,3
|
|
20241119,111400,16593730,535,535,535,535,0
|
|
20241119,111300,16593730,535,535,535,535,0
|
|
20241119,111200,16593730,535,535,535,535,0
|
|
20241119,111100,16593730,535,535,535,535,1400
|
|
20241119,111000,15844730,535,535,535,535,0
|
|
20241119,110900,15844730,535,535,535,535,169
|
|
20241119,110800,15754315,535,535,535,535,0
|
|
20241119,110700,15754315,535,535,535,535,0
|
|
20241119,110600,15754315,535,535,535,535,0
|
|
20241119,110500,15754315,535,535,535,535,0
|
|
20241119,110400,15754315,535,535,535,535,0
|
|
20241119,110300,15754315,535,535,535,535,0
|
|
20241119,110200,15754315,535,535,535,535,0
|
|
20241119,110100,15754315,535,535,535,535,0
|
|
20241119,110000,15754315,535,535,535,535,0
|
|
20241119,105900,15754315,535,535,535,535,0
|
|
20241119,105800,15754315,535,535,535,535,0
|
|
20241119,105700,15754315,535,535,535,535,0
|
|
20241119,105600,15754315,535,535,535,535,0
|
|
20241119,105500,15754315,535,535,535,535,0
|
|
20241119,105400,15754315,535,535,535,535,0
|
|
20241119,105300,15754315,535,535,535,535,0
|
|
20241119,105200,15754315,535,535,535,535,169
|
|
20241119,105100,15663900,534,534,534,534,0
|
|
20241119,105000,15663900,534,534,534,534,1100
|
|
20241119,104900,15076500,536,536,536,536,0
|
|
20241119,104800,15076500,536,536,536,536,0
|
|
20241119,104700,15076500,536,536,536,536,0
|
|
20241119,104600,15076500,536,536,536,536,0
|
|
20241119,104500,15076500,536,536,536,536,0
|
|
20241119,104400,15076500,536,536,536,536,0
|
|
20241119,104300,15076500,536,536,536,536,0
|
|
20241119,104200,15076500,536,536,536,536,0
|
|
20241119,104100,15076500,536,536,536,536,0
|
|
20241119,104000,15076500,536,536,536,536,0
|
|
20241119,103900,15076500,536,536,536,536,0
|
|
20241119,103800,15076500,536,536,536,536,0
|
|
20241119,103700,15076500,536,536,536,536,0
|
|
20241119,103600,15076500,536,536,536,536,0
|
|
20241119,103500,15076500,536,536,536,536,169
|
|
20241119,103400,14985916,536,536,536,536,0
|
|
20241119,103300,14985916,536,536,536,536,0
|
|
20241119,103200,14985916,536,536,536,536,9
|
|
20241119,103100,14981092,536,536,536,536,0
|
|
20241119,103000,14981092,536,536,536,536,0
|
|
20241119,102900,14981092,536,536,536,536,0
|
|
20241119,102800,14981092,536,536,536,536,0
|
|
20241119,102700,14981092,536,536,536,536,0
|
|
20241119,102600,14981092,536,536,536,536,0
|
|
20241119,102500,14981092,536,536,536,536,0
|
|
20241119,102400,14981092,536,536,536,536,4
|
|
20241119,102300,14978948,536,536,536,536,0
|
|
20241119,102200,14978948,536,536,536,536,0
|
|
20241119,102100,14978948,536,536,536,536,0
|
|
20241119,102000,14978948,536,536,536,536,0
|
|
20241119,101900,14978948,536,536,536,536,0
|
|
20241119,101800,14978948,536,536,536,536,169
|
|
20241119,101700,14888364,535,535,535,535,117
|
|
20241119,101600,14825769,537,537,537,537,0
|
|
20241119,101500,14825769,537,537,537,537,0
|
|
20241119,101400,14825769,537,537,537,537,0
|
|
20241119,101300,14825769,537,537,537,537,0
|
|
20241119,101200,14825769,537,537,537,537,0
|
|
20241119,101100,14825769,537,537,537,537,0
|
|
20241119,101000,14825769,537,537,537,537,0
|
|
20241119,100900,14825769,537,537,537,537,0
|
|
20241119,100800,14825769,537,537,537,537,0
|
|
20241119,100700,14825769,537,537,537,537,0
|
|
20241119,100600,14825769,537,537,537,537,0
|
|
20241119,100500,14825769,537,537,537,537,2
|
|
20241119,100400,14824695,537,537,537,537,1
|
|
20241119,100300,14824158,537,537,537,537,0
|
|
20241119,100200,14824158,537,537,537,537,1
|
|
20241119,100100,14823621,537,537,537,537,169
|
|
20241119,100000,14732868,535,535,535,535,0
|
|
20241119,095900,14732868,535,535,535,535,0
|
|
20241119,095800,14732868,535,535,535,535,0
|
|
20241119,095700,14732868,535,535,535,535,0
|
|
20241119,095600,14732868,535,535,535,535,0
|
|
20241119,095500,14732868,535,535,535,535,0
|
|
20241119,095400,14732868,535,535,535,535,0
|
|
20241119,095300,14732868,535,535,535,535,0
|
|
20241119,095200,14732868,535,535,535,535,983
|
|
20241119,095100,14206963,535,535,535,535,0
|
|
20241119,095000,14206963,535,535,535,535,0
|
|
20241119,094900,14206963,535,535,535,535,500
|
|
20241119,094800,13939463,535,535,535,535,0
|
|
20241119,094700,13939463,535,535,535,535,0
|
|
20241119,094600,13939463,535,535,535,535,0
|
|
20241119,094500,13939463,535,535,535,535,0
|
|
20241119,094400,13939463,535,535,535,535,170
|
|
20241119,094300,13848513,534,534,534,534,0
|
|
20241119,094200,13848513,534,534,534,534,0
|
|
20241119,094100,13848513,534,534,534,534,0
|
|
20241119,094000,13848513,534,534,534,534,0
|
|
20241119,093900,13848513,534,534,534,534,1422
|
|
20241119,093800,13089165,535,535,535,535,21
|
|
20241119,093700,13077930,536,535,536,535,5005
|
|
20241119,093600,10395252,533,533,533,533,0
|
|
20241119,093500,10395252,533,535,539,533,3931
|
|
20241119,093400,8295630,539,537,539,535,14
|
|
20241119,093300,8288133,537,538,538,537,2
|
|
20241119,093200,8287058,535,535,535,535,13
|
|
20241119,093100,8280103,534,534,534,534,564
|
|
20241119,093000,7978927,534,534,534,534,0
|
|
20241119,092900,7978927,534,534,534,534,13
|
|
20241119,092800,7971985,534,534,534,534,13
|
|
20241119,092700,7965043,534,534,534,534,0
|
|
20241119,092600,7965043,534,534,534,534,13
|
|
20241119,092500,7958101,534,535,535,534,13
|
|
20241119,092400,7951158,534,534,534,534,13
|
|
20241119,092300,7944216,534,534,534,534,50
|
|
20241119,092200,7917516,534,534,534,534,13
|
|
20241119,092100,7910574,539,534,539,534,313
|
|
20241119,092000,7741970,535,536,538,535,4006
|
|
20241119,091900,5598742,534,535,535,534,104
|
|
20241119,091800,5543115,534,534,534,534,13
|
|
20241119,091700,5536173,534,534,534,534,13
|
|
20241119,091600,5529231,534,534,534,534,0
|
|
20241119,091500,5529231,534,534,540,534,6172
|
|
20241119,091400,2232792,533,533,533,533,13
|
|
20241119,091300,2225863,534,534,534,534,138
|
|
20241119,091200,2152171,533,534,534,533,2906
|
|
20241119,091100,600480,534,534,534,534,13
|
|
20241119,091000,593538,534,534,534,534,13
|
|
20241119,090900,586596,534,534,534,534,0
|
|
20241119,090800,586596,534,534,534,534,13
|
|
20241119,090700,579654,534,534,534,534,13
|
|
20241119,090600,572712,540,535,540,535,800
|
|
20241119,090500,141296,532,532,532,532,13
|
|
20241119,090400,134380,532,532,532,532,13
|
|
20241119,090300,127464,532,532,532,532,13
|
|
20241119,090200,120548,532,532,532,532,0
|
|
20241119,090100,120548,532,532,532,532,13
|
|
20241119,090000,113632,536,536,536,536,212
|