578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183500,32164117,537,537,537,537,138
|
|
20241121,183400,32164117,537,537,537,537,0
|
|
20241121,183300,32164117,537,537,537,537,0
|
|
20241121,183200,32164117,537,537,537,537,0
|
|
20241121,183100,32164117,537,537,537,537,0
|
|
20241121,183000,32164117,537,537,537,537,0
|
|
20241121,182900,32164117,537,537,537,537,0
|
|
20241121,182800,32164117,537,537,537,537,0
|
|
20241121,182700,32164117,537,537,537,537,0
|
|
20241121,182600,32164117,537,537,537,537,0
|
|
20241121,182500,32164117,537,537,537,537,0
|
|
20241121,182400,32164117,537,537,537,537,0
|
|
20241121,182300,32164117,537,537,537,537,0
|
|
20241121,182200,32164117,537,537,537,537,0
|
|
20241121,182100,32164117,537,537,537,537,0
|
|
20241121,182000,32164117,537,537,537,537,0
|
|
20241121,181900,32164117,537,537,537,537,0
|
|
20241121,181800,32164117,537,537,537,537,0
|
|
20241121,181700,32164117,537,537,537,537,0
|
|
20241121,181600,32164117,537,537,537,537,0
|
|
20241121,181500,32164117,537,537,537,537,0
|
|
20241121,181400,32164117,537,537,537,537,0
|
|
20241121,181300,32164117,537,537,537,537,0
|
|
20241121,181200,32164117,537,537,537,537,0
|
|
20241121,181100,32164117,537,537,537,537,0
|
|
20241121,181000,32164117,537,537,537,537,0
|
|
20241121,180900,32164117,537,537,537,537,0
|
|
20241121,180800,32164117,537,537,537,537,0
|
|
20241121,180700,32164117,537,537,537,537,0
|
|
20241121,180600,32164117,537,537,537,537,0
|
|
20241121,180500,32164117,537,537,537,537,138
|
|
20241121,180400,32164117,537,537,537,537,0
|
|
20241121,180300,32164117,537,537,537,537,0
|
|
20241121,180200,32164117,537,537,537,537,0
|
|
20241121,180100,32164117,537,537,537,537,0
|
|
20241121,180000,32164117,537,537,537,537,0
|
|
20241121,175900,32164117,537,537,537,537,0
|
|
20241121,175800,32164117,537,537,537,537,0
|
|
20241121,175700,32164117,537,537,537,537,0
|
|
20241121,175600,32164117,537,537,537,537,0
|
|
20241121,175500,32164117,537,537,537,537,0
|
|
20241121,175400,32164117,537,537,537,537,0
|
|
20241121,175300,32164117,537,537,537,537,0
|
|
20241121,175200,32164117,537,537,537,537,0
|
|
20241121,175100,32164117,537,537,537,537,0
|
|
20241121,175000,32164117,537,537,537,537,0
|
|
20241121,174900,32164117,537,537,537,537,0
|
|
20241121,174800,32164117,537,537,537,537,0
|
|
20241121,174700,32164117,537,537,537,537,0
|
|
20241121,174600,32164117,537,537,537,537,0
|
|
20241121,174500,32164117,537,537,537,537,0
|
|
20241121,174400,32164117,537,537,537,537,0
|
|
20241121,174300,32164117,537,537,537,537,0
|
|
20241121,174200,32164117,537,537,537,537,0
|
|
20241121,174100,32164117,537,537,537,537,0
|
|
20241121,174000,32164117,537,537,537,537,0
|
|
20241121,173900,32164117,537,537,537,537,0
|
|
20241121,173800,32164117,537,537,537,537,0
|
|
20241121,173700,32164117,537,537,537,537,0
|
|
20241121,173600,32164117,537,537,537,537,0
|
|
20241121,173500,32164117,537,537,537,537,138
|
|
20241121,173400,32164117,537,537,537,537,0
|
|
20241121,173300,32164117,537,537,537,537,0
|
|
20241121,173200,32164117,537,537,537,537,0
|
|
20241121,173100,32164117,537,537,537,537,0
|
|
20241121,173000,32164117,537,537,537,537,0
|
|
20241121,172900,32164117,537,537,537,537,0
|
|
20241121,172800,32164117,537,537,537,537,0
|
|
20241121,172700,32164117,537,537,537,537,0
|
|
20241121,172600,32164117,537,537,537,537,0
|
|
20241121,172500,32164117,537,537,537,537,0
|
|
20241121,172400,32164117,537,537,537,537,0
|
|
20241121,172300,32164117,537,537,537,537,0
|
|
20241121,172200,32164117,537,537,537,537,0
|
|
20241121,172100,32164117,537,537,537,537,0
|
|
20241121,172000,32164117,537,537,537,537,0
|
|
20241121,171900,32164117,537,537,537,537,0
|
|
20241121,171800,32164117,537,537,537,537,0
|
|
20241121,171700,32164117,537,537,537,537,0
|
|
20241121,171600,32164117,537,537,537,537,0
|
|
20241121,171500,32164117,537,537,537,537,0
|
|
20241121,171400,32164117,537,537,537,537,0
|
|
20241121,171300,32164117,537,537,537,537,0
|
|
20241121,171200,32164117,537,537,537,537,0
|
|
20241121,171100,32164117,537,537,537,537,0
|
|
20241121,171000,32164117,537,537,537,537,0
|
|
20241121,170900,32164117,537,537,537,537,0
|
|
20241121,170800,32164117,537,537,537,537,0
|
|
20241121,170700,32164117,537,537,537,537,0
|
|
20241121,170600,32164117,537,537,537,537,0
|
|
20241121,170500,32164117,537,537,537,537,138
|
|
20241121,170400,32164117,537,537,537,537,0
|
|
20241121,170300,32164117,537,537,537,537,0
|
|
20241121,170200,32164117,537,537,537,537,0
|
|
20241121,170100,32164117,537,537,537,537,0
|
|
20241121,170000,32164117,537,537,537,537,0
|
|
20241121,165900,32164117,537,537,537,537,0
|
|
20241121,165800,32164117,537,537,537,537,0
|
|
20241121,165700,32164117,537,537,537,537,0
|
|
20241121,165600,32164117,537,537,537,537,0
|
|
20241121,165500,32164117,537,537,537,537,0
|
|
20241121,165400,32164117,537,537,537,537,0
|
|
20241121,165300,32164117,537,537,537,537,0
|
|
20241121,165200,32164117,537,537,537,537,0
|
|
20241121,165100,32164117,537,537,537,537,0
|
|
20241121,165000,32164117,537,537,537,537,0
|
|
20241121,164900,32164117,537,537,537,537,0
|
|
20241121,164800,32164117,537,537,537,537,0
|
|
20241121,164700,32164117,537,537,537,537,0
|
|
20241121,164600,32164117,537,537,537,537,0
|
|
20241121,164500,32164117,537,537,537,537,0
|
|
20241121,164400,32164117,537,537,537,537,0
|
|
20241121,164300,32164117,537,537,537,537,0
|
|
20241121,164200,32164117,537,537,537,537,0
|
|
20241121,164100,32164117,537,537,537,537,0
|
|
20241121,164000,32164117,537,537,537,537,0
|
|
20241121,163900,32164117,537,537,537,537,0
|
|
20241121,163800,32164117,537,537,537,537,0
|
|
20241121,163700,32164117,537,537,537,537,0
|
|
20241121,163600,32164117,537,537,537,537,0
|
|
20241121,163500,32164117,537,537,537,537,138
|
|
20241121,163400,32164117,537,537,537,537,0
|
|
20241121,163300,32164117,537,537,537,537,0
|
|
20241121,163200,32164117,537,537,537,537,0
|
|
20241121,163100,32164117,537,537,537,537,0
|
|
20241121,163000,32164117,537,537,537,537,0
|
|
20241121,162900,32164117,537,537,537,537,0
|
|
20241121,162800,32164117,537,537,537,537,0
|
|
20241121,162700,32164117,537,537,537,537,0
|
|
20241121,162600,32164117,537,537,537,537,0
|
|
20241121,162500,32164117,537,537,537,537,0
|
|
20241121,162400,32164117,537,537,537,537,0
|
|
20241121,162300,32164117,537,537,537,537,0
|
|
20241121,162200,32164117,537,537,537,537,0
|
|
20241121,162100,32164117,537,537,537,537,0
|
|
20241121,162000,32164117,537,537,537,537,0
|
|
20241121,161900,32164117,537,537,537,537,0
|
|
20241121,161800,32164117,537,537,537,537,0
|
|
20241121,161700,32164117,537,537,537,537,0
|
|
20241121,161600,32164117,537,537,537,537,0
|
|
20241121,161500,32164117,537,537,537,537,0
|
|
20241121,161400,32164117,537,537,537,537,0
|
|
20241121,161300,32164117,537,537,537,537,0
|
|
20241121,161200,32164117,537,537,537,537,0
|
|
20241121,161100,32164117,537,537,537,537,0
|
|
20241121,161000,32164117,537,537,537,537,0
|
|
20241121,160900,32164117,537,537,537,537,0
|
|
20241121,160800,32164117,537,537,537,537,0
|
|
20241121,160700,32164117,537,537,537,537,0
|
|
20241121,160600,32164117,537,537,537,537,0
|
|
20241121,160500,32164117,537,537,537,537,138
|
|
20241121,160400,32164117,537,537,537,537,0
|
|
20241121,160300,32164117,537,537,537,537,0
|
|
20241121,160200,32164117,537,537,537,537,0
|
|
20241121,160100,32164117,537,537,537,537,0
|
|
20241121,160000,32164117,537,537,537,537,0
|
|
20241121,155900,32164117,537,537,537,537,0
|
|
20241121,155800,32164117,537,537,537,537,0
|
|
20241121,155700,32164117,537,537,537,537,0
|
|
20241121,155600,32164117,537,537,537,537,0
|
|
20241121,155500,32164117,537,537,537,537,0
|
|
20241121,155400,32164117,537,537,537,537,0
|
|
20241121,155300,32164117,537,537,537,537,0
|
|
20241121,155200,32164117,537,537,537,537,0
|
|
20241121,155100,32164117,537,537,537,537,0
|
|
20241121,155000,32164117,537,537,537,537,0
|
|
20241121,154900,32164117,537,537,537,537,0
|
|
20241121,154800,32164117,537,537,537,537,0
|
|
20241121,154700,32164117,537,537,537,537,0
|
|
20241121,154600,32164117,537,537,537,537,0
|
|
20241121,154500,32164117,537,537,537,537,0
|
|
20241121,154400,32164117,537,537,537,537,0
|
|
20241121,154300,32164117,537,537,537,537,0
|
|
20241121,154200,32164117,537,537,537,537,0
|
|
20241121,154100,32164117,537,537,537,537,0
|
|
20241121,154000,32164117,537,537,537,537,0
|
|
20241121,153900,32164117,537,537,537,537,0
|
|
20241121,153800,32164117,537,537,537,537,0
|
|
20241121,153700,32164117,537,537,537,537,0
|
|
20241121,153600,32164117,537,537,537,537,0
|
|
20241121,153500,32164117,537,537,537,537,138
|
|
20241121,153400,32164117,537,537,537,537,0
|
|
20241121,153300,32164117,537,537,537,537,0
|
|
20241121,153200,32164117,537,537,537,537,0
|
|
20241121,153100,32164117,537,537,537,537,0
|
|
20241121,153000,32164117,537,537,537,537,138
|
|
20241121,152900,32090011,537,537,537,537,0
|
|
20241121,152800,32090011,537,537,537,537,0
|
|
20241121,152700,32090011,537,537,537,537,0
|
|
20241121,152600,32090011,537,537,537,537,0
|
|
20241121,152500,32090011,537,537,537,537,0
|
|
20241121,152400,32090011,537,537,537,537,0
|
|
20241121,152300,32090011,537,537,537,537,0
|
|
20241121,152200,32090011,537,537,537,537,0
|
|
20241121,152100,32090011,537,537,537,537,0
|
|
20241121,152000,32090011,537,537,537,537,0
|
|
20241121,151900,32090011,537,537,537,537,0
|
|
20241121,151800,32090011,537,537,537,537,0
|
|
20241121,151700,32090011,537,537,537,537,0
|
|
20241121,151600,32090011,537,537,537,537,0
|
|
20241121,151500,32090011,537,537,537,537,0
|
|
20241121,151400,32090011,537,537,537,537,0
|
|
20241121,151300,32090011,537,537,537,537,0
|
|
20241121,151200,32090011,537,537,537,537,1
|
|
20241121,151100,32089474,537,537,537,537,491
|
|
20241121,151000,31825807,537,537,537,537,0
|
|
20241121,150900,31825807,537,537,537,537,0
|
|
20241121,150800,31825807,537,537,537,537,0
|
|
20241121,150700,31825807,537,537,537,537,0
|
|
20241121,150600,31825807,537,537,537,537,20
|
|
20241121,150500,31815067,537,537,537,537,0
|
|
20241121,150400,31815067,537,537,537,537,333
|
|
20241121,150300,31636246,537,537,537,537,1327
|
|
20241121,150200,30923647,537,537,537,537,0
|
|
20241121,150100,30923647,537,537,537,537,0
|
|
20241121,150000,30923647,537,537,537,537,8
|
|
20241121,145900,30919351,536,536,536,536,1
|
|
20241121,145800,30918815,535,535,535,535,42
|
|
20241121,145700,30896345,535,535,535,535,0
|
|
20241121,145600,30896345,535,535,535,535,608
|
|
20241121,145500,30571065,536,536,536,536,0
|
|
20241121,145400,30571065,536,536,536,536,0
|
|
20241121,145300,30571065,536,536,536,536,15
|
|
20241121,145200,30563025,535,535,535,535,0
|
|
20241121,145100,30563025,535,535,535,535,0
|
|
20241121,145000,30563025,535,535,535,535,1
|
|
20241121,144900,30562490,536,536,536,536,0
|
|
20241121,144800,30562490,536,536,536,536,0
|
|
20241121,144700,30562490,536,536,536,536,0
|
|
20241121,144600,30562490,536,535,536,535,16
|
|
20241121,144500,30553915,536,536,536,536,0
|
|
20241121,144400,30553915,536,536,536,536,0
|
|
20241121,144300,30553915,536,536,536,536,0
|
|
20241121,144200,30553915,536,536,536,536,0
|
|
20241121,144100,30553915,536,536,536,536,0
|
|
20241121,144000,30553915,536,536,536,536,15
|
|
20241121,143900,30545875,535,535,535,535,0
|
|
20241121,143800,30545875,535,535,535,535,0
|
|
20241121,143700,30545875,535,535,535,535,1
|
|
20241121,143600,30545340,536,536,536,536,0
|
|
20241121,143500,30545340,536,536,536,536,0
|
|
20241121,143400,30545340,536,536,536,536,0
|
|
20241121,143300,30545340,536,536,536,536,16
|
|
20241121,143200,30536764,536,536,536,536,0
|
|
20241121,143100,30536764,536,536,536,536,0
|
|
20241121,143000,30536764,536,536,536,536,50
|
|
20241121,142900,30509964,536,536,536,536,0
|
|
20241121,142800,30509964,536,536,536,536,0
|
|
20241121,142700,30509964,536,536,536,536,17
|
|
20241121,142600,30500852,536,536,536,536,0
|
|
20241121,142500,30500852,536,536,536,536,0
|
|
20241121,142400,30500852,536,536,536,536,500
|
|
20241121,142300,30232852,536,536,536,536,0
|
|
20241121,142200,30232852,536,536,536,536,0
|
|
20241121,142100,30232852,536,537,537,536,316
|
|
20241121,142000,30063460,537,537,537,537,0
|
|
20241121,141900,30063460,537,537,537,537,1
|
|
20241121,141800,30062923,537,537,537,537,0
|
|
20241121,141700,30062923,537,537,537,537,0
|
|
20241121,141600,30062923,537,537,537,537,500
|
|
20241121,141500,29794423,537,536,537,536,100
|
|
20241121,141400,29740729,536,534,536,534,109
|
|
20241121,141300,29682307,534,534,534,534,0
|
|
20241121,141200,29682307,534,535,535,534,1000
|
|
20241121,141100,29148237,534,534,534,534,0
|
|
20241121,141000,29148237,534,534,534,534,0
|
|
20241121,140900,29148237,534,535,535,534,3000
|
|
20241121,140800,27546229,536,536,536,536,0
|
|
20241121,140700,27546229,536,536,536,536,0
|
|
20241121,140600,27546229,536,536,536,536,0
|
|
20241121,140500,27546229,536,536,536,536,16
|
|
20241121,140400,27537653,536,536,536,536,0
|
|
20241121,140300,27537653,536,536,536,536,0
|
|
20241121,140200,27537653,536,536,536,536,0
|
|
20241121,140100,27537653,536,536,536,536,1
|
|
20241121,140000,27537117,536,536,536,536,0
|
|
20241121,135900,27537117,536,536,536,536,0
|
|
20241121,135800,27537117,536,536,536,536,17
|
|
20241121,135700,27528005,536,536,536,536,0
|
|
20241121,135600,27528005,536,536,536,536,0
|
|
20241121,135500,27528005,536,536,536,536,0
|
|
20241121,135400,27528005,536,536,536,536,3
|
|
20241121,135300,27526397,537,537,537,537,0
|
|
20241121,135200,27526397,537,537,537,537,16
|
|
20241121,135100,27517805,537,537,537,537,0
|
|
20241121,135000,27517805,537,537,537,537,0
|
|
20241121,134900,27517805,537,537,537,537,8
|
|
20241121,134800,27513509,536,536,536,536,0
|
|
20241121,134700,27513509,536,536,536,536,243
|
|
20241121,134600,27383261,536,536,536,536,0
|
|
20241121,134500,27383261,536,536,536,536,0
|
|
20241121,134400,27383261,536,536,536,536,0
|
|
20241121,134300,27383261,536,535,536,535,1608
|
|
20241121,134200,26522131,535,535,535,535,8
|
|
20241121,134100,26517851,535,535,535,535,0
|
|
20241121,134000,26517851,535,535,535,535,0
|
|
20241121,133900,26517851,535,535,535,535,8
|
|
20241121,133800,26513571,535,535,535,535,0
|
|
20241121,133700,26513571,535,535,535,535,0
|
|
20241121,133600,26513571,535,535,535,535,8
|
|
20241121,133500,26509291,535,535,535,535,0
|
|
20241121,133400,26509291,535,535,535,535,0
|
|
20241121,133300,26509291,535,535,535,535,26
|
|
20241121,133200,26495381,535,535,535,535,0
|
|
20241121,133100,26495381,535,535,535,535,0
|
|
20241121,133000,26495381,535,535,535,535,9
|
|
20241121,132900,26490566,534,534,534,534,0
|
|
20241121,132800,26490566,534,534,534,534,0
|
|
20241121,132700,26490566,534,536,536,534,9
|
|
20241121,132600,26485750,537,536,537,536,9
|
|
20241121,132500,26480918,537,537,537,537,0
|
|
20241121,132400,26480918,537,537,537,537,0
|
|
20241121,132300,26480918,537,537,537,537,8
|
|
20241121,132200,26476622,536,536,536,536,0
|
|
20241121,132100,26476622,536,536,536,536,1
|
|
20241121,132000,26476086,537,537,537,537,8
|
|
20241121,131900,26471790,537,537,537,537,0
|
|
20241121,131800,26471790,537,537,537,537,0
|
|
20241121,131700,26471790,537,537,537,537,8
|
|
20241121,131600,26467494,536,536,536,536,100
|
|
20241121,131500,26413894,537,537,537,537,0
|
|
20241121,131400,26413894,537,537,537,537,8
|
|
20241121,131300,26409598,537,537,537,537,0
|
|
20241121,131200,26409598,537,537,537,537,0
|
|
20241121,131100,26409598,537,537,537,537,0
|
|
20241121,131000,26409598,537,537,537,537,16
|
|
20241121,130900,26401006,537,537,537,537,0
|
|
20241121,130800,26401006,537,537,537,537,0
|
|
20241121,130700,26401006,537,536,537,536,300
|
|
20241121,130600,26240148,536,536,536,536,0
|
|
20241121,130500,26240148,536,536,536,536,0
|
|
20241121,130400,26240148,536,536,536,536,8
|
|
20241121,130300,26235860,536,536,536,536,0
|
|
20241121,130200,26235860,536,536,536,536,0
|
|
20241121,130100,26235860,536,536,536,536,9
|
|
20241121,130000,26231036,536,536,536,536,0
|
|
20241121,125900,26231036,536,536,536,536,0
|
|
20241121,125800,26231036,536,536,536,536,15
|
|
20241121,125700,26222996,535,535,535,535,0
|
|
20241121,125600,26222996,535,535,535,535,1
|
|
20241121,125500,26222461,536,536,536,536,0
|
|
20241121,125400,26222461,536,536,536,536,1
|
|
20241121,125300,26221925,534,536,536,534,3000
|
|
20241121,125200,24619911,536,536,536,536,0
|
|
20241121,125100,24619911,536,536,536,536,1319
|
|
20241121,125000,23912927,536,536,536,536,3
|
|
20241121,124900,23911319,536,536,536,536,0
|
|
20241121,124800,23911319,536,535,536,535,49
|
|
20241121,124700,23885096,536,536,536,536,0
|
|
20241121,124600,23885096,536,536,536,536,0
|
|
20241121,124500,23885096,536,536,536,536,0
|
|
20241121,124400,23885096,536,536,536,536,0
|
|
20241121,124300,23885096,536,536,536,536,0
|
|
20241121,124200,23885096,536,536,536,536,16
|
|
20241121,124100,23876520,536,536,536,536,0
|
|
20241121,124000,23876520,536,536,536,536,0
|
|
20241121,123900,23876520,536,536,536,536,0
|
|
20241121,123800,23876520,536,536,536,536,8
|
|
20241121,123700,23872232,535,535,535,535,0
|
|
20241121,123600,23872232,535,535,535,535,0
|
|
20241121,123500,23872232,535,535,535,535,20
|
|
20241121,123400,23861532,533,532,533,531,748
|
|
20241121,123300,23463710,535,535,535,535,0
|
|
20241121,123200,23463710,535,535,535,535,17
|
|
20241121,123100,23454615,535,535,535,535,0
|
|
20241121,123000,23454615,535,535,535,535,0
|
|
20241121,122900,23454615,535,535,535,535,8
|
|
20241121,122800,23450335,535,535,535,535,0
|
|
20241121,122700,23450335,535,535,535,535,0
|
|
20241121,122600,23450335,535,535,535,535,0
|
|
20241121,122500,23450335,535,535,535,535,0
|
|
20241121,122400,23450335,535,535,535,535,0
|
|
20241121,122300,23450335,535,535,535,535,0
|
|
20241121,122200,23450335,535,535,535,535,22
|
|
20241121,122100,23438565,534,534,534,534,0
|
|
20241121,122000,23438565,534,534,534,534,0
|
|
20241121,121900,23438565,534,534,534,534,2
|
|
20241121,121800,23437497,535,535,535,535,0
|
|
20241121,121700,23437497,535,535,535,535,0
|
|
20241121,121600,23437497,535,535,535,535,0
|
|
20241121,121500,23437497,535,535,535,535,0
|
|
20241121,121400,23437497,535,534,535,533,1950
|
|
20241121,121300,22396143,534,534,534,534,8
|
|
20241121,121200,22391871,533,533,533,533,0
|
|
20241121,121100,22391871,533,533,533,533,0
|
|
20241121,121000,22391871,533,532,533,532,511
|
|
20241121,120900,22119628,532,532,532,532,0
|
|
20241121,120800,22119628,532,532,532,532,0
|
|
20241121,120700,22119628,532,532,532,532,0
|
|
20241121,120600,22119628,532,532,532,532,0
|
|
20241121,120500,22119628,532,532,532,532,0
|
|
20241121,120400,22119628,532,532,532,532,1
|
|
20241121,120300,22119096,532,532,532,532,32
|
|
20241121,120200,22102072,532,532,532,532,0
|
|
20241121,120100,22102072,532,532,532,532,0
|
|
20241121,120000,22102072,532,532,532,532,0
|
|
20241121,115900,22102072,532,533,533,531,4741
|
|
20241121,115800,19582804,534,534,534,534,0
|
|
20241121,115700,19582804,534,534,534,534,8
|
|
20241121,115600,19578532,534,534,534,534,0
|
|
20241121,115500,19578532,534,534,534,534,0
|
|
20241121,115400,19578532,534,534,534,534,8
|
|
20241121,115300,19574260,535,535,535,535,0
|
|
20241121,115200,19574260,535,535,535,535,4
|
|
20241121,115100,19572120,534,534,534,534,8
|
|
20241121,115000,19567848,534,534,534,534,0
|
|
20241121,114900,19567848,534,534,534,534,6
|
|
20241121,114800,19564644,534,534,534,534,0
|
|
20241121,114700,19564644,534,534,534,534,11
|
|
20241121,114600,19558770,534,534,534,534,0
|
|
20241121,114500,19558770,534,534,534,534,0
|
|
20241121,114400,19558770,534,534,534,534,8
|
|
20241121,114300,19554498,534,534,534,534,0
|
|
20241121,114200,19554498,534,534,534,534,0
|
|
20241121,114100,19554498,534,534,534,534,8
|
|
20241121,114000,19550226,534,534,534,534,9
|
|
20241121,113900,19545420,535,535,535,535,0
|
|
20241121,113800,19545420,535,535,535,535,0
|
|
20241121,113700,19545420,535,535,535,535,0
|
|
20241121,113600,19545420,535,535,535,535,0
|
|
20241121,113500,19545420,535,535,535,535,16
|
|
20241121,113400,19536860,535,535,535,535,0
|
|
20241121,113300,19536860,535,535,535,535,0
|
|
20241121,113200,19536860,535,535,535,535,102
|
|
20241121,113100,19482290,535,535,535,535,0
|
|
20241121,113000,19482290,535,535,535,535,0
|
|
20241121,112900,19482290,535,535,535,535,0
|
|
20241121,112800,19482290,535,535,535,535,416
|
|
20241121,112700,19259730,533,533,533,533,0
|
|
20241121,112600,19259730,533,533,533,533,0
|
|
20241121,112500,19259730,533,533,533,533,0
|
|
20241121,112400,19259730,533,535,535,533,13
|
|
20241121,112300,19252793,534,534,534,534,0
|
|
20241121,112200,19252793,534,534,534,534,2
|
|
20241121,112100,19251725,533,533,533,533,0
|
|
20241121,112000,19251725,533,533,533,533,0
|
|
20241121,111900,19251725,533,534,534,533,9
|
|
20241121,111800,19246920,534,534,534,534,1
|
|
20241121,111700,19246386,534,534,534,534,0
|
|
20241121,111600,19246386,534,534,534,534,0
|
|
20241121,111500,19246386,534,534,534,534,8
|
|
20241121,111400,19242114,533,533,533,533,0
|
|
20241121,111300,19242114,533,533,533,533,2
|
|
20241121,111200,19241048,534,534,534,534,8
|
|
20241121,111100,19236776,534,534,534,534,0
|
|
20241121,111000,19236776,534,534,534,534,0
|
|
20241121,110900,19236776,534,534,534,534,9
|
|
20241121,110800,19231970,534,534,534,534,0
|
|
20241121,110700,19231970,534,534,534,534,0
|
|
20241121,110600,19231970,534,534,534,534,8
|
|
20241121,110500,19227698,534,534,534,534,0
|
|
20241121,110400,19227698,534,534,534,534,0
|
|
20241121,110300,19227698,534,534,534,534,16
|
|
20241121,110200,19219154,534,534,534,534,0
|
|
20241121,110100,19219154,534,534,534,534,500
|
|
20241121,110000,18952154,534,534,534,534,0
|
|
20241121,105900,18952154,534,534,534,534,0
|
|
20241121,105800,18952154,534,534,534,534,0
|
|
20241121,105700,18952154,534,534,534,534,0
|
|
20241121,105600,18952154,534,534,534,534,16
|
|
20241121,105500,18943610,533,533,533,533,0
|
|
20241121,105400,18943610,533,533,533,533,0
|
|
20241121,105300,18943610,533,533,533,533,37
|
|
20241121,105200,18923889,533,533,533,533,30
|
|
20241121,105100,18907899,533,533,533,533,0
|
|
20241121,105000,18907899,533,533,533,533,8
|
|
20241121,104900,18903635,533,533,533,533,0
|
|
20241121,104800,18903635,533,533,533,533,9
|
|
20241121,104700,18898838,533,533,533,533,8
|
|
20241121,104600,18894574,533,533,533,533,1200
|
|
20241121,104500,18254974,532,532,532,532,0
|
|
20241121,104400,18254974,532,532,532,532,62
|
|
20241121,104300,18221990,532,532,532,532,0
|
|
20241121,104200,18221990,532,532,532,532,0
|
|
20241121,104100,18221990,532,532,532,532,0
|
|
20241121,104000,18221990,532,532,532,532,9
|
|
20241121,103900,18217202,533,533,533,533,2
|
|
20241121,103800,18216136,531,534,534,531,247
|
|
20241121,103700,18084253,534,535,535,534,40
|
|
20241121,103600,18062885,535,535,535,535,0
|
|
20241121,103500,18062885,535,535,535,535,190
|
|
20241121,103400,17961235,535,536,536,535,116
|
|
20241121,103300,17899159,535,534,535,534,402
|
|
20241121,103200,17684226,534,534,534,534,450
|
|
20241121,103100,17443926,534,534,534,534,87
|
|
20241121,103000,17397468,534,534,534,534,0
|
|
20241121,102900,17397468,534,534,534,534,0
|
|
20241121,102800,17397468,534,534,534,534,0
|
|
20241121,102700,17397468,534,534,534,534,16
|
|
20241121,102600,17388924,534,534,534,534,0
|
|
20241121,102500,17388924,534,534,534,534,0
|
|
20241121,102400,17388924,534,534,534,534,8
|
|
20241121,102300,17384652,534,534,534,534,0
|
|
20241121,102200,17384652,534,534,534,534,0
|
|
20241121,102100,17384652,534,534,534,534,0
|
|
20241121,102000,17384652,534,534,534,534,0
|
|
20241121,101900,17384652,534,534,534,534,0
|
|
20241121,101800,17384652,534,534,534,534,16
|
|
20241121,101700,17376108,534,534,534,534,0
|
|
20241121,101600,17376108,534,534,534,534,0
|
|
20241121,101500,17376108,534,534,534,534,9
|
|
20241121,101400,17371302,534,534,534,534,0
|
|
20241121,101300,17371302,534,534,534,534,0
|
|
20241121,101200,17371302,534,534,534,534,3000
|
|
20241121,101100,15769302,533,533,533,533,0
|
|
20241121,101000,15769302,533,533,533,533,0
|
|
20241121,100900,15769302,533,533,533,533,0
|
|
20241121,100800,15769302,533,534,534,533,16
|
|
20241121,100700,15760766,534,534,534,534,0
|
|
20241121,100600,15760766,534,534,534,534,0
|
|
20241121,100500,15760766,534,533,534,533,2
|
|
20241121,100400,15759699,531,531,531,531,2088
|
|
20241121,100300,14650971,531,531,531,531,0
|
|
20241121,100200,14650971,531,531,531,531,9
|
|
20241121,100100,14646192,531,531,531,531,0
|
|
20241121,100000,14646192,531,531,531,531,0
|
|
20241121,095900,14646192,531,531,531,531,8
|
|
20241121,095800,14641944,531,531,531,531,28
|
|
20241121,095700,14627076,531,531,531,531,0
|
|
20241121,095600,14627076,531,531,531,531,0
|
|
20241121,095500,14627076,531,531,531,531,8
|
|
20241121,095400,14622828,531,531,531,531,0
|
|
20241121,095300,14622828,531,531,531,531,0
|
|
20241121,095200,14622828,531,531,531,531,16
|
|
20241121,095100,14614332,530,530,530,530,0
|
|
20241121,095000,14614332,530,530,530,530,0
|
|
20241121,094900,14614332,530,530,530,530,0
|
|
20241121,094800,14614332,530,530,530,530,0
|
|
20241121,094700,14614332,530,530,530,530,0
|
|
20241121,094600,14614332,530,531,531,530,3947
|
|
20241121,094500,12522414,534,534,534,534,0
|
|
20241121,094400,12522414,534,532,534,531,2055
|
|
20241121,094300,11431197,531,531,531,531,0
|
|
20241121,094200,11431197,531,531,531,531,0
|
|
20241121,094100,11431197,531,531,531,531,0
|
|
20241121,094000,11431197,531,531,531,531,0
|
|
20241121,093900,11431197,531,531,531,531,0
|
|
20241121,093800,11431197,531,531,531,531,0
|
|
20241121,093700,11431197,531,531,531,531,60
|
|
20241121,093600,11399337,531,531,531,531,0
|
|
20241121,093500,11399337,531,531,531,531,1107
|
|
20241121,093400,10811520,531,531,531,531,1001
|
|
20241121,093300,10279989,531,530,531,530,2011
|
|
20241121,093200,9212343,530,530,530,530,1
|
|
20241121,093100,9211813,530,530,530,530,1000
|
|
20241121,093000,8681813,530,530,530,530,0
|
|
20241121,092900,8681813,530,530,530,530,1000
|
|
20241121,092800,8151813,530,533,533,530,9136
|
|
20241121,092700,3303840,534,534,534,534,0
|
|
20241121,092600,3303840,534,534,534,534,0
|
|
20241121,092500,3303840,534,534,534,534,0
|
|
20241121,092400,3303840,534,534,534,534,1
|
|
20241121,092300,3303306,536,536,536,536,0
|
|
20241121,092200,3303306,536,536,536,536,0
|
|
20241121,092100,3303306,536,536,536,536,0
|
|
20241121,092000,3303306,536,536,536,536,1
|
|
20241121,091900,3302770,538,538,538,538,0
|
|
20241121,091800,3302770,538,538,538,538,0
|
|
20241121,091700,3302770,538,538,538,538,1
|
|
20241121,091600,3302232,537,534,537,534,3
|
|
20241121,091500,3300625,532,532,532,532,0
|
|
20241121,091400,3300625,532,532,532,532,0
|
|
20241121,091300,3300625,532,532,532,532,1500
|
|
20241121,091200,2502625,536,536,536,536,0
|
|
20241121,091100,2502625,536,536,536,536,0
|
|
20241121,091000,2502625,536,536,536,536,0
|
|
20241121,090900,2502625,536,536,536,536,0
|
|
20241121,090800,2502625,536,536,536,536,0
|
|
20241121,090700,2502625,536,536,536,536,0
|
|
20241121,090600,2502625,536,536,536,536,0
|
|
20241121,090500,2502625,536,536,536,536,0
|
|
20241121,090400,2502625,536,536,536,536,0
|
|
20241121,090300,2502625,536,536,536,536,0
|
|
20241121,090200,2502625,536,536,536,536,0
|
|
20241121,090100,2502625,536,530,536,530,2
|
|
20241121,090000,2501559,530,530,530,529,4722
|