578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183500,39861344,535,535,535,535,3759
|
|
20241120,183400,39861344,535,535,535,535,0
|
|
20241120,183300,39861344,535,535,535,535,0
|
|
20241120,183200,39861344,535,535,535,535,0
|
|
20241120,183100,39861344,535,535,535,535,0
|
|
20241120,183000,39861344,535,535,535,535,0
|
|
20241120,182900,39861344,535,535,535,535,0
|
|
20241120,182800,39861344,535,535,535,535,0
|
|
20241120,182700,39861344,535,535,535,535,0
|
|
20241120,182600,39861344,535,535,535,535,0
|
|
20241120,182500,39861344,535,535,535,535,0
|
|
20241120,182400,39861344,535,535,535,535,0
|
|
20241120,182300,39861344,535,535,535,535,0
|
|
20241120,182200,39861344,535,535,535,535,0
|
|
20241120,182100,39861344,535,535,535,535,0
|
|
20241120,182000,39861344,535,535,535,535,0
|
|
20241120,181900,39861344,535,535,535,535,0
|
|
20241120,181800,39861344,535,535,535,535,0
|
|
20241120,181700,39861344,535,535,535,535,0
|
|
20241120,181600,39861344,535,535,535,535,0
|
|
20241120,181500,39861344,535,535,535,535,0
|
|
20241120,181400,39861344,535,535,535,535,0
|
|
20241120,181300,39861344,535,535,535,535,0
|
|
20241120,181200,39861344,535,535,535,535,0
|
|
20241120,181100,39861344,535,535,535,535,0
|
|
20241120,181000,39861344,535,535,535,535,0
|
|
20241120,180900,39861344,535,535,535,535,0
|
|
20241120,180800,39861344,535,535,535,535,0
|
|
20241120,180700,39861344,535,535,535,535,0
|
|
20241120,180600,39861344,535,535,535,535,0
|
|
20241120,180500,39861344,535,535,535,535,3759
|
|
20241120,180400,39861344,535,535,535,535,0
|
|
20241120,180300,39861344,535,535,535,535,0
|
|
20241120,180200,39861344,535,535,535,535,0
|
|
20241120,180100,39861344,535,535,535,535,0
|
|
20241120,180000,39861344,535,535,535,535,0
|
|
20241120,175900,39861344,535,535,535,535,0
|
|
20241120,175800,39861344,535,535,535,535,0
|
|
20241120,175700,39861344,535,535,535,535,0
|
|
20241120,175600,39861344,535,535,535,535,0
|
|
20241120,175500,39861344,535,535,535,535,0
|
|
20241120,175400,39861344,535,535,535,535,0
|
|
20241120,175300,39861344,535,535,535,535,0
|
|
20241120,175200,39861344,535,535,535,535,0
|
|
20241120,175100,39861344,535,535,535,535,0
|
|
20241120,175000,39861344,535,535,535,535,0
|
|
20241120,174900,39861344,535,535,535,535,0
|
|
20241120,174800,39861344,535,535,535,535,0
|
|
20241120,174700,39861344,535,535,535,535,0
|
|
20241120,174600,39861344,535,535,535,535,0
|
|
20241120,174500,39861344,535,535,535,535,0
|
|
20241120,174400,39861344,535,535,535,535,0
|
|
20241120,174300,39861344,535,535,535,535,0
|
|
20241120,174200,39861344,535,535,535,535,0
|
|
20241120,174100,39861344,535,535,535,535,0
|
|
20241120,174000,39861344,535,535,535,535,0
|
|
20241120,173900,39861344,535,535,535,535,0
|
|
20241120,173800,39861344,535,535,535,535,0
|
|
20241120,173700,39861344,535,535,535,535,0
|
|
20241120,173600,39861344,535,535,535,535,0
|
|
20241120,173500,39861344,535,535,535,535,3759
|
|
20241120,173400,39861344,535,535,535,535,0
|
|
20241120,173300,39861344,535,535,535,535,0
|
|
20241120,173200,39861344,535,535,535,535,0
|
|
20241120,173100,39861344,535,535,535,535,0
|
|
20241120,173000,39861344,535,535,535,535,0
|
|
20241120,172900,39861344,535,535,535,535,0
|
|
20241120,172800,39861344,535,535,535,535,0
|
|
20241120,172700,39861344,535,535,535,535,0
|
|
20241120,172600,39861344,535,535,535,535,0
|
|
20241120,172500,39861344,535,535,535,535,0
|
|
20241120,172400,39861344,535,535,535,535,0
|
|
20241120,172300,39861344,535,535,535,535,0
|
|
20241120,172200,39861344,535,535,535,535,0
|
|
20241120,172100,39861344,535,535,535,535,0
|
|
20241120,172000,39861344,535,535,535,535,0
|
|
20241120,171900,39861344,535,535,535,535,0
|
|
20241120,171800,39861344,535,535,535,535,0
|
|
20241120,171700,39861344,535,535,535,535,0
|
|
20241120,171600,39861344,535,535,535,535,0
|
|
20241120,171500,39861344,535,535,535,535,0
|
|
20241120,171400,39861344,535,535,535,535,0
|
|
20241120,171300,39861344,535,535,535,535,0
|
|
20241120,171200,39861344,535,535,535,535,0
|
|
20241120,171100,39861344,535,535,535,535,0
|
|
20241120,171000,39861344,535,535,535,535,0
|
|
20241120,170900,39861344,535,535,535,535,0
|
|
20241120,170800,39861344,535,535,535,535,0
|
|
20241120,170700,39861344,535,535,535,535,0
|
|
20241120,170600,39861344,535,535,535,535,0
|
|
20241120,170500,39861344,535,535,535,535,3759
|
|
20241120,170400,39861344,535,535,535,535,0
|
|
20241120,170300,39861344,535,535,535,535,0
|
|
20241120,170200,39861344,535,535,535,535,0
|
|
20241120,170100,39861344,535,535,535,535,0
|
|
20241120,170000,39861344,535,535,535,535,0
|
|
20241120,165900,39861344,535,535,535,535,0
|
|
20241120,165800,39861344,535,535,535,535,0
|
|
20241120,165700,39861344,535,535,535,535,0
|
|
20241120,165600,39861344,535,535,535,535,0
|
|
20241120,165500,39861344,535,535,535,535,0
|
|
20241120,165400,39861344,535,535,535,535,0
|
|
20241120,165300,39861344,535,535,535,535,0
|
|
20241120,165200,39861344,535,535,535,535,0
|
|
20241120,165100,39861344,535,535,535,535,0
|
|
20241120,165000,39861344,535,535,535,535,0
|
|
20241120,164900,39861344,535,535,535,535,0
|
|
20241120,164800,39861344,535,535,535,535,0
|
|
20241120,164700,39861344,535,535,535,535,0
|
|
20241120,164600,39861344,535,535,535,535,0
|
|
20241120,164500,39861344,535,535,535,535,0
|
|
20241120,164400,39861344,535,535,535,535,0
|
|
20241120,164300,39861344,535,535,535,535,0
|
|
20241120,164200,39861344,535,535,535,535,0
|
|
20241120,164100,39861344,535,535,535,535,0
|
|
20241120,164000,39861344,535,535,535,535,0
|
|
20241120,163900,39861344,535,535,535,535,0
|
|
20241120,163800,39861344,535,535,535,535,0
|
|
20241120,163700,39861344,535,535,535,535,0
|
|
20241120,163600,39861344,535,535,535,535,0
|
|
20241120,163500,39861344,535,535,535,535,3759
|
|
20241120,163400,39861344,535,535,535,535,0
|
|
20241120,163300,39861344,535,535,535,535,0
|
|
20241120,163200,39861344,535,535,535,535,0
|
|
20241120,163100,39861344,535,535,535,535,0
|
|
20241120,163000,39861344,535,535,535,535,0
|
|
20241120,162900,39861344,535,535,535,535,0
|
|
20241120,162800,39861344,535,535,535,535,0
|
|
20241120,162700,39861344,535,535,535,535,0
|
|
20241120,162600,39861344,535,535,535,535,0
|
|
20241120,162500,39861344,535,535,535,535,0
|
|
20241120,162400,39861344,535,535,535,535,0
|
|
20241120,162300,39861344,535,535,535,535,0
|
|
20241120,162200,39861344,535,535,535,535,0
|
|
20241120,162100,39861344,535,535,535,535,0
|
|
20241120,162000,39861344,535,535,535,535,0
|
|
20241120,161900,39861344,535,535,535,535,0
|
|
20241120,161800,39861344,535,535,535,535,0
|
|
20241120,161700,39861344,535,535,535,535,0
|
|
20241120,161600,39861344,535,535,535,535,0
|
|
20241120,161500,39861344,535,535,535,535,0
|
|
20241120,161400,39861344,535,535,535,535,0
|
|
20241120,161300,39861344,535,535,535,535,0
|
|
20241120,161200,39861344,535,535,535,535,0
|
|
20241120,161100,39861344,535,535,535,535,0
|
|
20241120,161000,39861344,535,535,535,535,0
|
|
20241120,160900,39861344,535,535,535,535,0
|
|
20241120,160800,39861344,535,535,535,535,0
|
|
20241120,160700,39861344,535,535,535,535,0
|
|
20241120,160600,39861344,535,535,535,535,0
|
|
20241120,160500,39861344,535,535,535,535,3759
|
|
20241120,160400,39861344,535,535,535,535,0
|
|
20241120,160300,39861344,535,535,535,535,0
|
|
20241120,160200,39861344,535,535,535,535,0
|
|
20241120,160100,39861344,535,535,535,535,0
|
|
20241120,160000,39861344,535,535,535,535,0
|
|
20241120,155900,39861344,535,535,535,535,0
|
|
20241120,155800,39861344,535,535,535,535,0
|
|
20241120,155700,39861344,535,535,535,535,0
|
|
20241120,155600,39861344,535,535,535,535,0
|
|
20241120,155500,39861344,535,535,535,535,0
|
|
20241120,155400,39861344,535,535,535,535,0
|
|
20241120,155300,39861344,535,535,535,535,0
|
|
20241120,155200,39861344,535,535,535,535,0
|
|
20241120,155100,39861344,535,535,535,535,0
|
|
20241120,155000,39861344,535,535,535,535,0
|
|
20241120,154900,39861344,535,535,535,535,0
|
|
20241120,154800,39861344,535,535,535,535,0
|
|
20241120,154700,39861344,535,535,535,535,0
|
|
20241120,154600,39861344,535,535,535,535,0
|
|
20241120,154500,39861344,535,535,535,535,0
|
|
20241120,154400,39861344,535,535,535,535,0
|
|
20241120,154300,39861344,535,535,535,535,0
|
|
20241120,154200,39861344,535,535,535,535,0
|
|
20241120,154100,39861344,535,535,535,535,0
|
|
20241120,154000,39861344,535,535,535,535,0
|
|
20241120,153900,39861344,535,535,535,535,0
|
|
20241120,153800,39861344,535,535,535,535,0
|
|
20241120,153700,39861344,535,535,535,535,0
|
|
20241120,153600,39861344,535,535,535,535,0
|
|
20241120,153500,39861344,535,535,535,535,3759
|
|
20241120,153400,39861344,535,535,535,535,0
|
|
20241120,153300,39861344,535,535,535,535,0
|
|
20241120,153200,39861344,535,535,535,535,0
|
|
20241120,153100,39861344,535,535,535,535,0
|
|
20241120,153000,39861344,535,535,535,535,3759
|
|
20241120,152900,37850279,536,536,536,536,0
|
|
20241120,152800,37850279,536,536,536,536,0
|
|
20241120,152700,37850279,536,536,536,536,0
|
|
20241120,152600,37850279,536,536,536,536,0
|
|
20241120,152500,37850279,536,536,536,536,0
|
|
20241120,152400,37850279,536,536,536,536,0
|
|
20241120,152300,37850279,536,536,536,536,0
|
|
20241120,152200,37850279,536,536,536,536,0
|
|
20241120,152100,37850279,536,536,536,536,0
|
|
20241120,152000,37850279,536,536,536,536,0
|
|
20241120,151900,37850279,536,536,536,536,2
|
|
20241120,151800,37849207,537,536,537,536,51
|
|
20241120,151700,37821821,534,537,537,532,3001
|
|
20241120,151600,36222685,532,532,532,532,0
|
|
20241120,151500,36222685,532,538,538,532,7
|
|
20241120,151400,36218940,540,540,540,540,225
|
|
20241120,151300,36097440,540,539,540,539,992
|
|
20241120,151200,35562261,541,537,541,537,2066
|
|
20241120,151100,34448627,530,538,539,530,2954
|
|
20241120,151000,32867820,528,538,539,528,11586
|
|
20241120,150900,26684858,538,538,538,538,1879
|
|
20241120,150800,25673956,538,537,538,537,651
|
|
20241120,150700,25324358,536,535,536,535,47
|
|
20241120,150600,25299212,535,535,535,535,95
|
|
20241120,150500,25248387,534,534,534,533,152
|
|
20241120,150400,25167220,533,533,533,533,85
|
|
20241120,150300,25121915,533,533,533,533,384
|
|
20241120,150200,24917243,533,533,533,533,1366
|
|
20241120,150100,24189165,533,532,533,532,2257
|
|
20241120,150000,22986340,532,532,532,532,0
|
|
20241120,145900,22986340,532,532,532,532,0
|
|
20241120,145800,22986340,532,532,532,532,0
|
|
20241120,145700,22986340,532,532,532,532,0
|
|
20241120,145600,22986340,532,532,532,532,0
|
|
20241120,145500,22986340,532,532,532,532,0
|
|
20241120,145400,22986340,532,532,532,532,731
|
|
20241120,145300,22597448,532,532,532,532,0
|
|
20241120,145200,22597448,532,532,532,532,269
|
|
20241120,145100,22454340,531,531,531,531,0
|
|
20241120,145000,22454340,531,531,531,531,0
|
|
20241120,144900,22454340,531,531,531,531,0
|
|
20241120,144800,22454340,531,531,531,531,25
|
|
20241120,144700,22441065,531,531,531,531,0
|
|
20241120,144600,22441065,531,531,531,531,0
|
|
20241120,144500,22441065,531,531,531,531,0
|
|
20241120,144400,22441065,531,531,531,531,0
|
|
20241120,144300,22441065,531,531,531,531,0
|
|
20241120,144200,22441065,531,531,531,531,0
|
|
20241120,144100,22441065,531,531,531,531,0
|
|
20241120,144000,22441065,531,531,531,531,0
|
|
20241120,143900,22441065,531,533,533,531,9488
|
|
20241120,143800,17401933,534,534,534,534,0
|
|
20241120,143700,17401933,534,534,534,534,113
|
|
20241120,143600,17341591,533,535,535,533,2000
|
|
20241120,143500,16275361,536,536,536,536,0
|
|
20241120,143400,16275361,536,536,536,536,343
|
|
20241120,143300,16091513,536,536,536,536,3524
|
|
20241120,143200,14202649,536,536,536,536,74
|
|
20241120,143100,14162985,536,536,536,536,0
|
|
20241120,143000,14162985,536,536,536,536,743
|
|
20241120,142900,13764737,536,535,536,535,505
|
|
20241120,142800,13494096,535,535,535,535,1000
|
|
20241120,142700,12959096,534,534,534,534,0
|
|
20241120,142600,12959096,534,534,534,534,0
|
|
20241120,142500,12959096,534,534,534,534,0
|
|
20241120,142400,12959096,534,534,534,534,0
|
|
20241120,142300,12959096,534,534,534,534,0
|
|
20241120,142200,12959096,534,534,534,534,4
|
|
20241120,142100,12956960,534,534,534,534,0
|
|
20241120,142000,12956960,534,534,534,534,0
|
|
20241120,141900,12956960,534,534,534,534,0
|
|
20241120,141800,12956960,534,534,534,534,0
|
|
20241120,141700,12956960,534,534,534,534,0
|
|
20241120,141600,12956960,534,534,534,534,0
|
|
20241120,141500,12956960,534,534,534,534,0
|
|
20241120,141400,12956960,534,534,534,534,0
|
|
20241120,141300,12956960,534,534,534,534,258
|
|
20241120,141200,12819188,534,534,534,534,0
|
|
20241120,141100,12819188,534,534,534,534,0
|
|
20241120,141000,12819188,534,534,534,534,0
|
|
20241120,140900,12819188,534,534,534,534,0
|
|
20241120,140800,12819188,534,534,534,534,0
|
|
20241120,140700,12819188,534,534,534,534,0
|
|
20241120,140600,12819188,534,534,534,534,0
|
|
20241120,140500,12819188,534,534,534,534,0
|
|
20241120,140400,12819188,534,534,534,534,0
|
|
20241120,140300,12819188,534,534,534,534,0
|
|
20241120,140200,12819188,534,535,535,534,360
|
|
20241120,140100,12626892,535,535,535,535,1
|
|
20241120,140000,12626357,535,535,535,535,0
|
|
20241120,135900,12626357,535,535,535,535,0
|
|
20241120,135800,12626357,535,535,535,535,41
|
|
20241120,135700,12604422,535,535,535,535,3
|
|
20241120,135600,12602817,534,534,534,534,0
|
|
20241120,135500,12602817,534,534,534,534,0
|
|
20241120,135400,12602817,534,534,534,534,0
|
|
20241120,135300,12602817,534,534,534,534,0
|
|
20241120,135200,12602817,534,534,534,534,0
|
|
20241120,135100,12602817,534,534,534,534,0
|
|
20241120,135000,12602817,534,534,534,534,1
|
|
20241120,134900,12602283,535,535,535,535,0
|
|
20241120,134800,12602283,535,535,535,535,0
|
|
20241120,134700,12602283,535,535,535,535,0
|
|
20241120,134600,12602283,535,535,535,535,0
|
|
20241120,134500,12602283,535,535,535,535,0
|
|
20241120,134400,12602283,535,535,535,535,0
|
|
20241120,134300,12602283,535,535,535,535,1901
|
|
20241120,134200,11585248,535,535,535,535,549
|
|
20241120,134100,11291533,534,534,534,534,0
|
|
20241120,134000,11291533,534,534,534,534,0
|
|
20241120,133900,11291533,534,534,534,534,2
|
|
20241120,133800,11290465,534,534,534,534,0
|
|
20241120,133700,11290465,534,534,534,534,0
|
|
20241120,133600,11290465,534,534,534,534,0
|
|
20241120,133500,11290465,534,534,534,534,0
|
|
20241120,133400,11290465,534,534,534,534,0
|
|
20241120,133300,11290465,534,534,534,534,0
|
|
20241120,133200,11290465,534,534,534,534,0
|
|
20241120,133100,11290465,534,534,534,534,0
|
|
20241120,133000,11290465,534,534,534,534,0
|
|
20241120,132900,11290465,534,534,534,534,0
|
|
20241120,132800,11290465,534,534,534,534,15
|
|
20241120,132700,11282455,534,534,534,534,2
|
|
20241120,132600,11281387,535,535,535,535,0
|
|
20241120,132500,11281387,535,535,535,535,0
|
|
20241120,132400,11281387,535,535,535,535,0
|
|
20241120,132300,11281387,535,535,535,535,1
|
|
20241120,132200,11280852,535,535,535,535,0
|
|
20241120,132100,11280852,535,535,535,535,2852
|
|
20241120,132000,9755032,535,535,535,535,0
|
|
20241120,131900,9755032,535,535,535,535,0
|
|
20241120,131800,9755032,535,535,535,535,0
|
|
20241120,131700,9755032,535,535,535,535,0
|
|
20241120,131600,9755032,535,535,535,535,55
|
|
20241120,131500,9725607,535,535,535,535,0
|
|
20241120,131400,9725607,535,535,535,535,55
|
|
20241120,131300,9696182,534,534,534,534,0
|
|
20241120,131200,9696182,534,534,534,534,0
|
|
20241120,131100,9696182,534,534,534,534,0
|
|
20241120,131000,9696182,534,534,534,534,0
|
|
20241120,130900,9696182,534,534,534,534,0
|
|
20241120,130800,9696182,534,534,534,534,0
|
|
20241120,130700,9696182,534,534,534,534,0
|
|
20241120,130600,9696182,534,534,534,534,0
|
|
20241120,130500,9696182,534,534,534,534,49
|
|
20241120,130400,9670016,534,534,534,534,0
|
|
20241120,130300,9670016,534,534,534,534,0
|
|
20241120,130200,9670016,534,534,534,534,0
|
|
20241120,130100,9670016,534,534,534,534,2
|
|
20241120,130000,9668948,533,533,533,533,0
|
|
20241120,125900,9668948,533,532,533,532,794
|
|
20241120,125800,9245747,532,532,532,532,0
|
|
20241120,125700,9245747,532,532,532,532,0
|
|
20241120,125600,9245747,532,532,532,532,0
|
|
20241120,125500,9245747,532,532,532,532,0
|
|
20241120,125400,9245747,532,532,532,532,0
|
|
20241120,125300,9245747,532,532,532,532,0
|
|
20241120,125200,9245747,532,532,532,532,0
|
|
20241120,125100,9245747,532,532,532,532,930
|
|
20241120,125000,8750987,532,532,532,532,0
|
|
20241120,124900,8750987,532,532,532,532,0
|
|
20241120,124800,8750987,532,532,532,532,0
|
|
20241120,124700,8750987,532,532,532,532,100
|
|
20241120,124600,8697787,532,532,532,532,0
|
|
20241120,124500,8697787,532,532,532,532,0
|
|
20241120,124400,8697787,532,532,532,532,0
|
|
20241120,124300,8697787,532,532,532,532,0
|
|
20241120,124200,8697787,532,532,532,532,0
|
|
20241120,124100,8697787,532,532,532,532,100
|
|
20241120,124000,8644587,532,532,532,532,0
|
|
20241120,123900,8644587,532,532,532,532,0
|
|
20241120,123800,8644587,532,532,532,532,0
|
|
20241120,123700,8644587,532,532,532,532,1
|
|
20241120,123600,8644055,531,531,531,531,0
|
|
20241120,123500,8644055,531,531,531,531,0
|
|
20241120,123400,8644055,531,531,531,531,0
|
|
20241120,123300,8644055,531,531,531,531,0
|
|
20241120,123200,8644055,531,531,531,531,0
|
|
20241120,123100,8644055,531,531,531,531,0
|
|
20241120,123000,8644055,531,531,531,531,0
|
|
20241120,122900,8644055,531,531,531,531,0
|
|
20241120,122800,8644055,531,531,531,531,0
|
|
20241120,122700,8644055,531,531,531,531,0
|
|
20241120,122600,8644055,531,531,531,531,0
|
|
20241120,122500,8644055,531,531,531,531,0
|
|
20241120,122400,8644055,531,531,531,531,0
|
|
20241120,122300,8644055,531,531,531,531,0
|
|
20241120,122200,8644055,531,531,531,531,0
|
|
20241120,122100,8644055,531,531,531,531,243
|
|
20241120,122000,8515022,531,531,531,531,0
|
|
20241120,121900,8515022,531,531,531,531,0
|
|
20241120,121800,8515022,531,531,531,531,0
|
|
20241120,121700,8515022,531,531,531,531,7
|
|
20241120,121600,8511305,531,531,531,531,0
|
|
20241120,121500,8511305,531,531,531,531,0
|
|
20241120,121400,8511305,531,531,531,531,0
|
|
20241120,121300,8511305,531,531,531,531,0
|
|
20241120,121200,8511305,531,531,531,531,1275
|
|
20241120,121100,7834280,531,531,531,531,358
|
|
20241120,121000,7644182,532,532,532,532,0
|
|
20241120,120900,7644182,532,532,532,532,0
|
|
20241120,120800,7644182,532,532,532,532,0
|
|
20241120,120700,7644182,532,532,532,532,0
|
|
20241120,120600,7644182,532,532,532,532,3
|
|
20241120,120500,7642586,532,532,532,532,0
|
|
20241120,120400,7642586,532,532,532,532,0
|
|
20241120,120300,7642586,532,532,532,532,0
|
|
20241120,120200,7642586,532,532,532,532,300
|
|
20241120,120100,7482986,532,532,532,532,0
|
|
20241120,120000,7482986,532,532,532,532,59
|
|
20241120,115900,7451598,532,532,532,532,1
|
|
20241120,115800,7451066,532,532,532,532,0
|
|
20241120,115700,7451066,532,532,532,532,3
|
|
20241120,115600,7449470,532,533,533,532,2276
|
|
20241120,115500,6238135,535,535,535,535,0
|
|
20241120,115400,6238135,535,535,535,535,0
|
|
20241120,115300,6238135,535,535,535,535,0
|
|
20241120,115200,6238135,535,535,535,535,0
|
|
20241120,115100,6238135,535,535,535,535,40
|
|
20241120,115000,6216735,534,534,534,534,0
|
|
20241120,114900,6216735,534,534,534,534,0
|
|
20241120,114800,6216735,534,534,534,534,1
|
|
20241120,114700,6216201,534,534,534,534,1
|
|
20241120,114600,6215667,534,534,534,534,0
|
|
20241120,114500,6215667,534,534,534,534,0
|
|
20241120,114400,6215667,534,534,534,534,0
|
|
20241120,114300,6215667,534,534,534,534,1
|
|
20241120,114200,6215133,535,535,535,535,0
|
|
20241120,114100,6215133,535,535,535,535,5
|
|
20241120,114000,6212458,534,534,534,534,40
|
|
20241120,113900,6191098,534,534,534,534,10
|
|
20241120,113800,6185758,534,534,534,534,0
|
|
20241120,113700,6185758,534,534,534,534,0
|
|
20241120,113600,6185758,534,534,534,534,0
|
|
20241120,113500,6185758,534,534,534,534,0
|
|
20241120,113400,6185758,534,534,534,534,0
|
|
20241120,113300,6185758,534,534,534,534,1171
|
|
20241120,113200,5560444,536,536,536,536,0
|
|
20241120,113100,5560444,536,536,536,536,0
|
|
20241120,113000,5560444,536,536,536,536,2
|
|
20241120,112900,5559372,536,536,536,536,0
|
|
20241120,112800,5559372,536,536,536,536,1000
|
|
20241120,112700,5023372,535,535,535,535,1
|
|
20241120,112600,5022837,535,535,535,535,0
|
|
20241120,112500,5022837,535,535,535,535,0
|
|
20241120,112400,5022837,535,535,535,535,0
|
|
20241120,112300,5022837,535,535,535,535,0
|
|
20241120,112200,5022837,535,535,535,535,0
|
|
20241120,112100,5022837,535,535,535,535,100
|
|
20241120,112000,4969337,535,535,535,535,0
|
|
20241120,111900,4969337,535,535,535,535,0
|
|
20241120,111800,4969337,535,535,535,535,0
|
|
20241120,111700,4969337,535,535,535,535,100
|
|
20241120,111600,4915837,535,535,535,535,0
|
|
20241120,111500,4915837,535,535,535,535,0
|
|
20241120,111400,4915837,535,535,535,535,0
|
|
20241120,111300,4915837,535,535,535,535,0
|
|
20241120,111200,4915837,535,535,535,535,0
|
|
20241120,111100,4915837,535,535,535,535,0
|
|
20241120,111000,4915837,535,535,535,535,0
|
|
20241120,110900,4915837,535,535,535,535,0
|
|
20241120,110800,4915837,535,535,535,535,0
|
|
20241120,110700,4915837,535,535,535,535,0
|
|
20241120,110600,4915837,535,535,535,535,0
|
|
20241120,110500,4915837,535,535,535,535,0
|
|
20241120,110400,4915837,535,535,535,535,0
|
|
20241120,110300,4915837,535,535,535,535,0
|
|
20241120,110200,4915837,535,535,535,535,1
|
|
20241120,110100,4915302,535,535,535,535,2
|
|
20241120,110000,4914232,534,534,534,534,1235
|
|
20241120,105900,4254742,535,535,535,535,0
|
|
20241120,105800,4254742,535,535,535,535,20
|
|
20241120,105700,4244042,534,534,534,534,0
|
|
20241120,105600,4244042,534,534,534,534,0
|
|
20241120,105500,4244042,534,534,534,534,0
|
|
20241120,105400,4244042,534,534,534,534,0
|
|
20241120,105300,4244042,534,534,534,534,0
|
|
20241120,105200,4244042,534,534,534,534,0
|
|
20241120,105100,4244042,534,534,534,534,0
|
|
20241120,105000,4244042,534,534,534,534,0
|
|
20241120,104900,4244042,534,534,534,534,0
|
|
20241120,104800,4244042,534,534,534,534,0
|
|
20241120,104700,4244042,534,534,534,534,0
|
|
20241120,104600,4244042,534,534,534,534,0
|
|
20241120,104500,4244042,534,534,534,534,0
|
|
20241120,104400,4244042,534,534,534,534,0
|
|
20241120,104300,4244042,534,534,534,534,0
|
|
20241120,104200,4244042,534,534,534,534,0
|
|
20241120,104100,4244042,534,534,534,534,0
|
|
20241120,104000,4244042,534,534,534,534,0
|
|
20241120,103900,4244042,534,534,534,534,0
|
|
20241120,103800,4244042,534,534,534,534,0
|
|
20241120,103700,4244042,534,534,534,534,0
|
|
20241120,103600,4244042,534,534,534,534,0
|
|
20241120,103500,4244042,534,534,534,534,200
|
|
20241120,103400,4137242,535,535,535,535,0
|
|
20241120,103300,4137242,535,535,535,535,0
|
|
20241120,103200,4137242,535,535,535,535,220
|
|
20241120,103100,4019542,534,534,534,534,0
|
|
20241120,103000,4019542,534,534,534,534,1550
|
|
20241120,102900,3191842,534,534,534,534,0
|
|
20241120,102800,3191842,534,534,534,534,0
|
|
20241120,102700,3191842,534,534,534,534,0
|
|
20241120,102600,3191842,534,534,534,534,0
|
|
20241120,102500,3191842,534,534,534,534,0
|
|
20241120,102400,3191842,534,534,534,534,0
|
|
20241120,102300,3191842,534,534,534,534,0
|
|
20241120,102200,3191842,534,534,534,534,0
|
|
20241120,102100,3191842,534,534,534,534,0
|
|
20241120,102000,3191842,534,534,534,534,0
|
|
20241120,101900,3191842,534,534,534,534,0
|
|
20241120,101800,3191842,534,534,534,534,28
|
|
20241120,101700,3176890,534,534,534,534,0
|
|
20241120,101600,3176890,534,534,534,534,0
|
|
20241120,101500,3176890,534,534,534,534,0
|
|
20241120,101400,3176890,534,534,534,534,0
|
|
20241120,101300,3176890,534,534,534,534,0
|
|
20241120,101200,3176890,534,534,534,534,0
|
|
20241120,101100,3176890,534,534,534,534,0
|
|
20241120,101000,3176890,534,534,534,534,0
|
|
20241120,100900,3176890,534,534,534,534,1
|
|
20241120,100800,3176356,536,536,536,536,0
|
|
20241120,100700,3176356,536,536,536,536,0
|
|
20241120,100600,3176356,536,536,536,536,0
|
|
20241120,100500,3176356,536,536,536,536,2
|
|
20241120,100400,3175284,536,536,536,536,0
|
|
20241120,100300,3175284,536,536,536,536,0
|
|
20241120,100200,3175284,536,536,536,536,1
|
|
20241120,100100,3174748,535,535,535,535,0
|
|
20241120,100000,3174748,535,535,535,535,505
|
|
20241120,095900,2904573,534,534,534,534,0
|
|
20241120,095800,2904573,534,534,534,534,0
|
|
20241120,095700,2904573,534,534,534,534,0
|
|
20241120,095600,2904573,534,534,534,534,0
|
|
20241120,095500,2904573,534,534,534,534,0
|
|
20241120,095400,2904573,534,534,534,534,0
|
|
20241120,095300,2904573,534,534,534,534,0
|
|
20241120,095200,2904573,534,534,534,534,0
|
|
20241120,095100,2904573,534,534,534,534,0
|
|
20241120,095000,2904573,534,534,534,534,0
|
|
20241120,094900,2904573,534,534,534,534,0
|
|
20241120,094800,2904573,534,534,534,534,0
|
|
20241120,094700,2904573,534,534,534,534,0
|
|
20241120,094600,2904573,534,534,534,534,16
|
|
20241120,094500,2896029,534,534,534,534,2400
|
|
20241120,094400,1614429,532,532,532,532,0
|
|
20241120,094300,1614429,532,532,532,532,0
|
|
20241120,094200,1614429,532,532,532,532,0
|
|
20241120,094100,1614429,532,532,532,532,0
|
|
20241120,094000,1614429,532,532,532,532,0
|
|
20241120,093900,1614429,532,532,532,532,0
|
|
20241120,093800,1614429,532,532,532,532,0
|
|
20241120,093700,1614429,532,532,532,532,0
|
|
20241120,093600,1614429,532,532,532,532,1
|
|
20241120,093500,1613897,533,534,534,533,290
|
|
20241120,093400,1459326,534,534,534,534,1
|
|
20241120,093300,1458792,534,534,534,534,0
|
|
20241120,093200,1458792,534,534,534,534,34
|
|
20241120,093100,1440636,534,534,534,534,0
|
|
20241120,093000,1440636,534,534,534,534,0
|
|
20241120,092900,1440636,534,534,534,534,0
|
|
20241120,092800,1440636,534,534,534,534,99
|
|
20241120,092700,1387770,535,535,535,535,0
|
|
20241120,092600,1387770,535,535,535,535,500
|
|
20241120,092500,1120270,539,539,539,539,0
|
|
20241120,092400,1120270,539,539,539,539,0
|
|
20241120,092300,1120270,539,539,539,539,0
|
|
20241120,092200,1120270,539,539,539,539,0
|
|
20241120,092100,1120270,539,539,539,539,0
|
|
20241120,092000,1120270,539,539,539,539,0
|
|
20241120,091900,1120270,539,539,539,539,0
|
|
20241120,091800,1120270,539,539,539,539,0
|
|
20241120,091700,1120270,539,539,539,539,0
|
|
20241120,091600,1120270,539,536,539,536,301
|
|
20241120,091500,958202,533,533,533,533,0
|
|
20241120,091400,958202,533,533,533,533,0
|
|
20241120,091300,958202,533,533,533,533,0
|
|
20241120,091200,958202,533,533,533,533,0
|
|
20241120,091100,958202,533,533,533,533,0
|
|
20241120,091000,958202,533,533,533,533,0
|
|
20241120,090900,958202,533,533,533,533,0
|
|
20241120,090800,958202,533,533,533,533,0
|
|
20241120,090700,958202,533,533,533,533,0
|
|
20241120,090600,958202,533,533,533,533,268
|
|
20241120,090500,815358,533,533,533,533,0
|
|
20241120,090400,815358,533,533,533,533,0
|
|
20241120,090300,815358,533,533,533,533,0
|
|
20241120,090200,815358,533,535,535,533,3
|
|
20241120,090100,813755,537,537,537,537,1315
|
|
20241120,090000,107600,538,538,538,538,200
|