578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183500,42570560,536,536,536,536,2855
|
|
20241122,183400,42570560,536,536,536,536,0
|
|
20241122,183300,42570560,536,536,536,536,0
|
|
20241122,183200,42570560,536,536,536,536,0
|
|
20241122,183100,42570560,536,536,536,536,0
|
|
20241122,183000,42570560,536,536,536,536,0
|
|
20241122,182900,42570560,536,536,536,536,0
|
|
20241122,182800,42570560,536,536,536,536,0
|
|
20241122,182700,42570560,536,536,536,536,0
|
|
20241122,182600,42570560,536,536,536,536,0
|
|
20241122,182500,42570560,536,536,536,536,0
|
|
20241122,182400,42570560,536,536,536,536,0
|
|
20241122,182300,42570560,536,536,536,536,0
|
|
20241122,182200,42570560,536,536,536,536,0
|
|
20241122,182100,42570560,536,536,536,536,0
|
|
20241122,182000,42570560,536,536,536,536,0
|
|
20241122,181900,42570560,536,536,536,536,0
|
|
20241122,181800,42570560,536,536,536,536,0
|
|
20241122,181700,42570560,536,536,536,536,0
|
|
20241122,181600,42570560,536,536,536,536,0
|
|
20241122,181500,42570560,536,536,536,536,0
|
|
20241122,181400,42570560,536,536,536,536,0
|
|
20241122,181300,42570560,536,536,536,536,0
|
|
20241122,181200,42570560,536,536,536,536,0
|
|
20241122,181100,42570560,536,536,536,536,0
|
|
20241122,181000,42570560,536,536,536,536,0
|
|
20241122,180900,42570560,536,536,536,536,0
|
|
20241122,180800,42570560,536,536,536,536,0
|
|
20241122,180700,42570560,536,536,536,536,0
|
|
20241122,180600,42570560,536,536,536,536,0
|
|
20241122,180500,42570560,536,536,536,536,2855
|
|
20241122,180400,42570560,536,536,536,536,0
|
|
20241122,180300,42570560,536,536,536,536,0
|
|
20241122,180200,42570560,536,536,536,536,0
|
|
20241122,180100,42570560,536,536,536,536,0
|
|
20241122,180000,42570560,536,536,536,536,0
|
|
20241122,175900,42570560,536,536,536,536,0
|
|
20241122,175800,42570560,536,536,536,536,0
|
|
20241122,175700,42570560,536,536,536,536,0
|
|
20241122,175600,42570560,536,536,536,536,0
|
|
20241122,175500,42570560,536,536,536,536,0
|
|
20241122,175400,42570560,536,536,536,536,0
|
|
20241122,175300,42570560,536,536,536,536,0
|
|
20241122,175200,42570560,536,536,536,536,0
|
|
20241122,175100,42570560,536,536,536,536,0
|
|
20241122,175000,42570560,536,536,536,536,0
|
|
20241122,174900,42570560,536,536,536,536,0
|
|
20241122,174800,42570560,536,536,536,536,0
|
|
20241122,174700,42570560,536,536,536,536,0
|
|
20241122,174600,42570560,536,536,536,536,0
|
|
20241122,174500,42570560,536,536,536,536,0
|
|
20241122,174400,42570560,536,536,536,536,0
|
|
20241122,174300,42570560,536,536,536,536,0
|
|
20241122,174200,42570560,536,536,536,536,0
|
|
20241122,174100,42570560,536,536,536,536,0
|
|
20241122,174000,42570560,536,536,536,536,0
|
|
20241122,173900,42570560,536,536,536,536,0
|
|
20241122,173800,42570560,536,536,536,536,0
|
|
20241122,173700,42570560,536,536,536,536,0
|
|
20241122,173600,42570560,536,536,536,536,0
|
|
20241122,173500,42570560,536,536,536,536,2855
|
|
20241122,173400,42570560,536,536,536,536,0
|
|
20241122,173300,42570560,536,536,536,536,0
|
|
20241122,173200,42570560,536,536,536,536,0
|
|
20241122,173100,42570560,536,536,536,536,0
|
|
20241122,173000,42570560,536,536,536,536,0
|
|
20241122,172900,42570560,536,536,536,536,0
|
|
20241122,172800,42570560,536,536,536,536,0
|
|
20241122,172700,42570560,536,536,536,536,0
|
|
20241122,172600,42570560,536,536,536,536,0
|
|
20241122,172500,42570560,536,536,536,536,0
|
|
20241122,172400,42570560,536,536,536,536,0
|
|
20241122,172300,42570560,536,536,536,536,0
|
|
20241122,172200,42570560,536,536,536,536,0
|
|
20241122,172100,42570560,536,536,536,536,0
|
|
20241122,172000,42570560,536,536,536,536,0
|
|
20241122,171900,42570560,536,536,536,536,0
|
|
20241122,171800,42570560,536,536,536,536,0
|
|
20241122,171700,42570560,536,536,536,536,0
|
|
20241122,171600,42570560,536,536,536,536,0
|
|
20241122,171500,42570560,536,536,536,536,0
|
|
20241122,171400,42570560,536,536,536,536,0
|
|
20241122,171300,42570560,536,536,536,536,0
|
|
20241122,171200,42570560,536,536,536,536,0
|
|
20241122,171100,42570560,536,536,536,536,0
|
|
20241122,171000,42570560,536,536,536,536,0
|
|
20241122,170900,42570560,536,536,536,536,0
|
|
20241122,170800,42570560,536,536,536,536,0
|
|
20241122,170700,42570560,536,536,536,536,0
|
|
20241122,170600,42570560,536,536,536,536,0
|
|
20241122,170500,42570560,536,536,536,536,2855
|
|
20241122,170400,42570560,536,536,536,536,0
|
|
20241122,170300,42570560,536,536,536,536,0
|
|
20241122,170200,42570560,536,536,536,536,0
|
|
20241122,170100,42570560,536,536,536,536,0
|
|
20241122,170000,42570560,536,536,536,536,0
|
|
20241122,165900,42570560,536,536,536,536,0
|
|
20241122,165800,42570560,536,536,536,536,0
|
|
20241122,165700,42570560,536,536,536,536,0
|
|
20241122,165600,42570560,536,536,536,536,0
|
|
20241122,165500,42570560,536,536,536,536,0
|
|
20241122,165400,42570560,536,536,536,536,0
|
|
20241122,165300,42570560,536,536,536,536,0
|
|
20241122,165200,42570560,536,536,536,536,0
|
|
20241122,165100,42570560,536,536,536,536,0
|
|
20241122,165000,42570560,536,536,536,536,0
|
|
20241122,164900,42570560,536,536,536,536,0
|
|
20241122,164800,42570560,536,536,536,536,0
|
|
20241122,164700,42570560,536,536,536,536,0
|
|
20241122,164600,42570560,536,536,536,536,0
|
|
20241122,164500,42570560,536,536,536,536,0
|
|
20241122,164400,42570560,536,536,536,536,0
|
|
20241122,164300,42570560,536,536,536,536,0
|
|
20241122,164200,42570560,536,536,536,536,0
|
|
20241122,164100,42570560,536,536,536,536,0
|
|
20241122,164000,42570560,536,536,536,536,0
|
|
20241122,163900,42570560,536,536,536,536,0
|
|
20241122,163800,42570560,536,536,536,536,0
|
|
20241122,163700,42570560,536,536,536,536,0
|
|
20241122,163600,42570560,536,536,536,536,0
|
|
20241122,163500,42570560,536,536,536,536,2855
|
|
20241122,163400,42570560,536,536,536,536,0
|
|
20241122,163300,42570560,536,536,536,536,0
|
|
20241122,163200,42570560,536,536,536,536,0
|
|
20241122,163100,42570560,536,536,536,536,0
|
|
20241122,163000,42570560,536,536,536,536,0
|
|
20241122,162900,42570560,536,536,536,536,0
|
|
20241122,162800,42570560,536,536,536,536,0
|
|
20241122,162700,42570560,536,536,536,536,0
|
|
20241122,162600,42570560,536,536,536,536,0
|
|
20241122,162500,42570560,536,536,536,536,0
|
|
20241122,162400,42570560,536,536,536,536,0
|
|
20241122,162300,42570560,536,536,536,536,0
|
|
20241122,162200,42570560,536,536,536,536,0
|
|
20241122,162100,42570560,536,536,536,536,0
|
|
20241122,162000,42570560,536,536,536,536,0
|
|
20241122,161900,42570560,536,536,536,536,0
|
|
20241122,161800,42570560,536,536,536,536,0
|
|
20241122,161700,42570560,536,536,536,536,0
|
|
20241122,161600,42570560,536,536,536,536,0
|
|
20241122,161500,42570560,536,536,536,536,0
|
|
20241122,161400,42570560,536,536,536,536,0
|
|
20241122,161300,42570560,536,536,536,536,0
|
|
20241122,161200,42570560,536,536,536,536,0
|
|
20241122,161100,42570560,536,536,536,536,0
|
|
20241122,161000,42570560,536,536,536,536,0
|
|
20241122,160900,42570560,536,536,536,536,0
|
|
20241122,160800,42570560,536,536,536,536,0
|
|
20241122,160700,42570560,536,536,536,536,0
|
|
20241122,160600,42570560,536,536,536,536,0
|
|
20241122,160500,42570560,536,536,536,536,2855
|
|
20241122,160400,42570560,536,536,536,536,0
|
|
20241122,160300,42570560,536,536,536,536,0
|
|
20241122,160200,42570560,536,536,536,536,0
|
|
20241122,160100,42570560,536,536,536,536,0
|
|
20241122,160000,42570560,536,536,536,536,0
|
|
20241122,155900,42570560,536,536,536,536,0
|
|
20241122,155800,42570560,536,536,536,536,0
|
|
20241122,155700,42570560,536,536,536,536,0
|
|
20241122,155600,42570560,536,536,536,536,0
|
|
20241122,155500,42570560,536,536,536,536,0
|
|
20241122,155400,42570560,536,536,536,536,0
|
|
20241122,155300,42570560,536,536,536,536,0
|
|
20241122,155200,42570560,536,536,536,536,0
|
|
20241122,155100,42570560,536,536,536,536,0
|
|
20241122,155000,42570560,536,536,536,536,0
|
|
20241122,154900,42570560,536,536,536,536,0
|
|
20241122,154800,42570560,536,536,536,536,0
|
|
20241122,154700,42570560,536,536,536,536,0
|
|
20241122,154600,42570560,536,536,536,536,0
|
|
20241122,154500,42570560,536,536,536,536,0
|
|
20241122,154400,42570560,536,536,536,536,0
|
|
20241122,154300,42570560,536,536,536,536,0
|
|
20241122,154200,42570560,536,536,536,536,0
|
|
20241122,154100,42570560,536,536,536,536,0
|
|
20241122,154000,42570560,536,536,536,536,0
|
|
20241122,153900,42570560,536,536,536,536,0
|
|
20241122,153800,42570560,536,536,536,536,0
|
|
20241122,153700,42570560,536,536,536,536,0
|
|
20241122,153600,42570560,536,536,536,536,0
|
|
20241122,153500,42570560,536,536,536,536,2855
|
|
20241122,153400,42570560,536,536,536,536,0
|
|
20241122,153300,42570560,536,536,536,536,0
|
|
20241122,153200,42570560,536,536,536,536,0
|
|
20241122,153100,42570560,536,536,536,536,0
|
|
20241122,153000,42570560,536,536,536,536,2855
|
|
20241122,152900,41040280,535,535,535,535,0
|
|
20241122,152800,41040280,535,535,535,535,0
|
|
20241122,152700,41040280,535,535,535,535,0
|
|
20241122,152600,41040280,535,535,535,535,0
|
|
20241122,152500,41040280,535,535,535,535,0
|
|
20241122,152400,41040280,535,535,535,535,0
|
|
20241122,152300,41040280,535,535,535,535,0
|
|
20241122,152200,41040280,535,535,535,535,0
|
|
20241122,152100,41040280,535,535,535,535,0
|
|
20241122,152000,41040280,535,535,535,535,0
|
|
20241122,151900,41040280,535,535,535,535,681
|
|
20241122,151800,40675945,535,535,535,535,0
|
|
20241122,151700,40675945,535,535,535,535,0
|
|
20241122,151600,40675945,535,535,535,535,0
|
|
20241122,151500,40675945,535,535,535,535,0
|
|
20241122,151400,40675945,535,535,535,535,1
|
|
20241122,151300,40675410,537,533,537,533,209
|
|
20241122,151200,40564003,537,533,537,533,120
|
|
20241122,151100,40499578,536,534,536,534,10
|
|
20241122,151000,40494228,537,534,537,534,12
|
|
20241122,150900,40487790,537,537,537,537,0
|
|
20241122,150800,40487790,537,536,537,535,70
|
|
20241122,150700,40450203,537,536,537,536,793
|
|
20241122,150600,40025150,535,534,535,534,168
|
|
20241122,150500,39935437,535,535,535,535,0
|
|
20241122,150400,39935437,535,534,535,534,21
|
|
20241122,150300,39924203,532,533,533,532,24
|
|
20241122,150200,39911433,536,533,536,533,4
|
|
20241122,150100,39909295,532,532,532,532,1
|
|
20241122,150000,39908763,535,535,535,535,2633
|
|
20241122,145900,38500108,535,533,535,533,2766
|
|
20241122,145800,37020931,532,532,532,532,0
|
|
20241122,145700,37020931,532,532,532,532,0
|
|
20241122,145600,37020931,532,532,532,532,0
|
|
20241122,145500,37020931,532,532,532,532,0
|
|
20241122,145400,37020931,532,532,532,532,0
|
|
20241122,145300,37020931,532,532,532,532,0
|
|
20241122,145200,37020931,532,532,532,532,0
|
|
20241122,145100,37020931,532,532,532,532,0
|
|
20241122,145000,37020931,532,532,532,532,1
|
|
20241122,144900,37020399,534,534,534,534,0
|
|
20241122,144800,37020399,534,534,534,534,0
|
|
20241122,144700,37020399,534,534,534,534,0
|
|
20241122,144600,37020399,534,534,534,534,0
|
|
20241122,144500,37020399,534,532,534,532,2
|
|
20241122,144400,37019333,533,533,533,533,39
|
|
20241122,144300,36998546,533,533,533,533,0
|
|
20241122,144200,36998546,533,533,533,533,0
|
|
20241122,144100,36998546,533,534,534,533,1000
|
|
20241122,144000,36465487,535,535,535,535,12
|
|
20241122,143900,36459067,534,534,534,534,0
|
|
20241122,143800,36459067,534,534,534,534,0
|
|
20241122,143700,36459067,534,534,534,534,1
|
|
20241122,143600,36458533,535,535,535,535,1
|
|
20241122,143500,36457998,534,534,534,534,0
|
|
20241122,143400,36457998,534,534,534,534,0
|
|
20241122,143300,36457998,534,534,534,534,0
|
|
20241122,143200,36457998,534,534,534,534,0
|
|
20241122,143100,36457998,534,534,534,534,0
|
|
20241122,143000,36457998,534,534,534,534,0
|
|
20241122,142900,36457998,534,534,534,534,0
|
|
20241122,142800,36457998,534,534,534,534,0
|
|
20241122,142700,36457998,534,534,534,534,0
|
|
20241122,142600,36457998,534,534,534,534,1
|
|
20241122,142500,36457464,535,535,535,535,0
|
|
20241122,142400,36457464,535,535,535,535,0
|
|
20241122,142300,36457464,535,535,535,535,0
|
|
20241122,142200,36457464,535,534,535,534,150
|
|
20241122,142100,36377352,535,535,535,535,0
|
|
20241122,142000,36377352,535,535,535,535,0
|
|
20241122,141900,36377352,535,535,535,535,0
|
|
20241122,141800,36377352,535,535,535,535,0
|
|
20241122,141700,36377352,535,535,535,535,0
|
|
20241122,141600,36377352,535,535,535,535,0
|
|
20241122,141500,36377352,535,534,535,534,238
|
|
20241122,141400,36250063,535,535,535,535,0
|
|
20241122,141300,36250063,535,535,535,535,0
|
|
20241122,141200,36250063,535,535,535,535,0
|
|
20241122,141100,36250063,535,534,535,534,1369
|
|
20241122,141000,35518239,535,535,535,535,0
|
|
20241122,140900,35518239,535,535,535,535,133
|
|
20241122,140800,35447084,533,533,533,533,0
|
|
20241122,140700,35447084,533,533,533,533,637
|
|
20241122,140600,35107563,533,533,533,533,0
|
|
20241122,140500,35107563,533,533,533,533,18
|
|
20241122,140400,35097969,533,533,533,533,0
|
|
20241122,140300,35097969,533,533,533,533,129
|
|
20241122,140200,35029212,532,532,532,532,0
|
|
20241122,140100,35029212,532,532,532,532,0
|
|
20241122,140000,35029212,532,532,532,532,0
|
|
20241122,135900,35029212,532,532,532,532,0
|
|
20241122,135800,35029212,532,532,532,532,0
|
|
20241122,135700,35029212,532,532,532,532,0
|
|
20241122,135600,35029212,532,532,532,532,0
|
|
20241122,135500,35029212,532,534,534,532,4352
|
|
20241122,135400,32709590,537,536,537,536,5
|
|
20241122,135300,32706906,537,535,537,535,3
|
|
20241122,135200,32705298,537,535,537,535,75
|
|
20241122,135100,32665097,537,535,537,535,3
|
|
20241122,135000,32663489,537,535,537,535,3
|
|
20241122,134900,32661881,534,534,534,534,1
|
|
20241122,134800,32661347,537,537,537,537,0
|
|
20241122,134700,32661347,537,536,537,536,155
|
|
20241122,134600,32578113,537,536,537,536,55
|
|
20241122,134500,32548629,537,536,537,536,25
|
|
20241122,134400,32535205,537,536,537,536,25
|
|
20241122,134300,32521802,534,534,534,534,1
|
|
20241122,134200,32521268,533,533,533,533,1
|
|
20241122,134100,32520735,535,535,535,535,0
|
|
20241122,134000,32520735,535,535,535,535,0
|
|
20241122,133900,32520735,535,535,535,535,446
|
|
20241122,133800,32282125,534,534,534,534,79
|
|
20241122,133700,32239939,533,533,533,533,0
|
|
20241122,133600,32239939,533,533,533,533,0
|
|
20241122,133500,32239939,533,533,533,533,0
|
|
20241122,133400,32239939,533,533,533,533,0
|
|
20241122,133300,32239939,533,533,533,533,0
|
|
20241122,133200,32239939,533,533,533,533,0
|
|
20241122,133100,32239939,533,533,533,533,544
|
|
20241122,133000,31949987,532,532,532,532,0
|
|
20241122,132900,31949987,532,532,532,532,0
|
|
20241122,132800,31949987,532,532,532,532,1
|
|
20241122,132700,31949455,534,533,534,533,3633
|
|
20241122,132600,30011138,532,532,532,532,1
|
|
20241122,132500,30010606,532,532,532,532,0
|
|
20241122,132400,30010606,532,532,532,532,0
|
|
20241122,132300,30010606,532,532,532,532,1
|
|
20241122,132200,30010074,533,533,533,533,0
|
|
20241122,132100,30010074,533,533,533,533,0
|
|
20241122,132000,30010074,533,533,533,533,550
|
|
20241122,131900,29716924,533,533,533,533,0
|
|
20241122,131800,29716924,533,533,533,533,0
|
|
20241122,131700,29716924,533,533,533,533,0
|
|
20241122,131600,29716924,533,533,533,533,0
|
|
20241122,131500,29716924,533,533,533,533,0
|
|
20241122,131400,29716924,533,533,533,533,0
|
|
20241122,131300,29716924,533,533,533,533,10
|
|
20241122,131200,29711594,534,534,534,534,1076
|
|
20241122,131100,29137010,536,536,536,536,0
|
|
20241122,131000,29137010,536,536,536,536,0
|
|
20241122,130900,29137010,536,536,536,536,0
|
|
20241122,130800,29137010,536,536,536,536,0
|
|
20241122,130700,29137010,536,536,536,536,1
|
|
20241122,130600,29136474,536,536,536,536,0
|
|
20241122,130500,29136474,536,536,536,536,0
|
|
20241122,130400,29136474,536,536,536,536,0
|
|
20241122,130300,29136474,536,536,536,534,13
|
|
20241122,130200,29129528,533,534,534,533,357
|
|
20241122,130100,28939244,534,533,534,533,648
|
|
20241122,130000,28593672,533,533,533,533,225
|
|
20241122,125900,28473747,532,532,532,532,0
|
|
20241122,125800,28473747,532,532,532,532,0
|
|
20241122,125700,28473747,532,532,532,532,460
|
|
20241122,125600,28229027,532,532,532,532,423
|
|
20241122,125500,28003991,531,531,531,531,0
|
|
20241122,125400,28003991,531,531,531,531,0
|
|
20241122,125300,28003991,531,531,531,531,0
|
|
20241122,125200,28003991,531,531,531,531,0
|
|
20241122,125100,28003991,531,531,531,531,0
|
|
20241122,125000,28003991,531,531,531,531,0
|
|
20241122,124900,28003991,531,531,531,531,0
|
|
20241122,124800,28003991,531,531,531,531,0
|
|
20241122,124700,28003991,531,531,531,531,0
|
|
20241122,124600,28003991,531,531,531,531,0
|
|
20241122,124500,28003991,531,531,531,531,0
|
|
20241122,124400,28003991,531,531,531,531,0
|
|
20241122,124300,28003991,531,531,531,531,0
|
|
20241122,124200,28003991,531,531,531,531,0
|
|
20241122,124100,28003991,531,531,531,531,0
|
|
20241122,124000,28003991,531,531,531,531,0
|
|
20241122,123900,28003991,531,531,531,531,0
|
|
20241122,123800,28003991,531,531,531,531,1053
|
|
20241122,123700,27444848,532,532,532,532,0
|
|
20241122,123600,27444848,532,532,532,532,25
|
|
20241122,123500,27431548,532,532,532,532,0
|
|
20241122,123400,27431548,532,532,532,532,58
|
|
20241122,123300,27400692,531,531,531,531,0
|
|
20241122,123200,27400692,531,531,531,531,0
|
|
20241122,123100,27400692,531,531,531,531,0
|
|
20241122,123000,27400692,531,531,531,531,0
|
|
20241122,122900,27400692,531,531,531,531,0
|
|
20241122,122800,27400692,531,531,531,531,0
|
|
20241122,122700,27400692,531,531,531,531,129
|
|
20241122,122600,27332193,531,531,531,531,0
|
|
20241122,122500,27332193,531,531,531,531,0
|
|
20241122,122400,27332193,531,531,531,531,103
|
|
20241122,122300,27277500,532,531,532,531,303
|
|
20241122,122200,27116404,531,531,531,531,0
|
|
20241122,122100,27116404,531,531,531,531,0
|
|
20241122,122000,27116404,531,531,531,531,0
|
|
20241122,121900,27116404,531,531,531,531,0
|
|
20241122,121800,27116404,531,531,531,531,0
|
|
20241122,121700,27116404,531,531,531,531,181
|
|
20241122,121600,27020293,531,531,531,531,0
|
|
20241122,121500,27020293,531,531,531,531,0
|
|
20241122,121400,27020293,531,531,531,531,0
|
|
20241122,121300,27020293,531,531,531,531,0
|
|
20241122,121200,27020293,531,531,531,531,0
|
|
20241122,121100,27020293,531,531,531,531,0
|
|
20241122,121000,27020293,531,531,531,531,872
|
|
20241122,120900,26557261,532,532,532,532,1
|
|
20241122,120800,26556729,532,532,532,532,0
|
|
20241122,120700,26556729,532,532,532,532,3
|
|
20241122,120600,26555133,532,532,532,532,0
|
|
20241122,120500,26555133,532,532,532,532,0
|
|
20241122,120400,26555133,532,532,532,532,1999
|
|
20241122,120300,25491665,532,532,532,532,0
|
|
20241122,120200,25491665,532,532,532,532,0
|
|
20241122,120100,25491665,532,532,532,532,0
|
|
20241122,120000,25491665,532,533,533,532,1205
|
|
20241122,115900,24850604,533,533,533,533,0
|
|
20241122,115800,24850604,533,533,533,533,0
|
|
20241122,115700,24850604,533,534,534,533,1475
|
|
20241122,115600,24062958,534,534,534,534,0
|
|
20241122,115500,24062958,534,534,534,534,0
|
|
20241122,115400,24062958,534,534,534,534,0
|
|
20241122,115300,24062958,534,534,534,534,0
|
|
20241122,115200,24062958,534,534,534,534,0
|
|
20241122,115100,24062958,534,534,534,534,0
|
|
20241122,115000,24062958,534,534,534,534,0
|
|
20241122,114900,24062958,534,534,534,534,0
|
|
20241122,114800,24062958,534,534,534,534,0
|
|
20241122,114700,24062958,534,534,534,534,0
|
|
20241122,114600,24062958,534,534,534,534,0
|
|
20241122,114500,24062958,534,534,534,534,0
|
|
20241122,114400,24062958,534,534,534,534,0
|
|
20241122,114300,24062958,534,534,534,534,0
|
|
20241122,114200,24062958,534,534,534,534,0
|
|
20241122,114100,24062958,534,534,534,534,0
|
|
20241122,114000,24062958,534,534,534,534,0
|
|
20241122,113900,24062958,534,534,534,534,0
|
|
20241122,113800,24062958,534,534,534,534,0
|
|
20241122,113700,24062958,534,534,534,534,0
|
|
20241122,113600,24062958,534,534,534,534,0
|
|
20241122,113500,24062958,534,534,534,534,0
|
|
20241122,113400,24062958,534,534,534,534,0
|
|
20241122,113300,24062958,534,534,534,534,0
|
|
20241122,113200,24062958,534,534,534,534,0
|
|
20241122,113100,24062958,534,534,534,534,0
|
|
20241122,113000,24062958,534,534,534,534,0
|
|
20241122,112900,24062958,534,534,534,534,0
|
|
20241122,112800,24062958,534,534,534,534,0
|
|
20241122,112700,24062958,534,534,534,534,0
|
|
20241122,112600,24062958,534,534,534,534,0
|
|
20241122,112500,24062958,534,534,534,534,0
|
|
20241122,112400,24062958,534,534,534,534,0
|
|
20241122,112300,24062958,534,534,534,534,0
|
|
20241122,112200,24062958,534,534,534,534,0
|
|
20241122,112100,24062958,534,534,534,534,0
|
|
20241122,112000,24062958,534,534,534,534,0
|
|
20241122,111900,24062958,534,534,534,534,0
|
|
20241122,111800,24062958,534,534,534,534,0
|
|
20241122,111700,24062958,534,534,534,534,0
|
|
20241122,111600,24062958,534,534,534,534,0
|
|
20241122,111500,24062958,534,534,534,534,0
|
|
20241122,111400,24062958,534,534,534,534,0
|
|
20241122,111300,24062958,534,534,534,534,0
|
|
20241122,111200,24062958,534,534,534,534,0
|
|
20241122,111100,24062958,534,534,534,534,0
|
|
20241122,111000,24062958,534,534,534,534,0
|
|
20241122,110900,24062958,534,534,534,534,0
|
|
20241122,110800,24062958,534,534,534,534,0
|
|
20241122,110700,24062958,534,534,534,534,44
|
|
20241122,110600,24039462,534,534,534,534,0
|
|
20241122,110500,24039462,534,534,534,534,0
|
|
20241122,110400,24039462,534,534,534,534,0
|
|
20241122,110300,24039462,534,534,534,534,2
|
|
20241122,110200,24038394,535,535,535,535,0
|
|
20241122,110100,24038394,535,535,535,535,0
|
|
20241122,110000,24038394,535,535,535,535,0
|
|
20241122,105900,24038394,535,535,535,535,0
|
|
20241122,105800,24038394,535,535,535,535,0
|
|
20241122,105700,24038394,535,535,535,535,0
|
|
20241122,105600,24038394,535,535,535,535,0
|
|
20241122,105500,24038394,535,535,535,535,0
|
|
20241122,105400,24038394,535,535,535,535,0
|
|
20241122,105300,24038394,535,535,535,535,0
|
|
20241122,105200,24038394,535,535,535,535,0
|
|
20241122,105100,24038394,535,535,535,535,0
|
|
20241122,105000,24038394,535,535,535,535,0
|
|
20241122,104900,24038394,535,534,535,534,500
|
|
20241122,104800,23770895,535,534,535,534,3500
|
|
20241122,104700,21899001,532,532,532,532,0
|
|
20241122,104600,21899001,532,532,532,532,0
|
|
20241122,104500,21899001,532,532,532,532,0
|
|
20241122,104400,21899001,532,532,532,532,0
|
|
20241122,104300,21899001,532,532,532,532,76
|
|
20241122,104200,21858569,532,532,532,532,0
|
|
20241122,104100,21858569,532,532,532,532,0
|
|
20241122,104000,21858569,532,532,532,532,0
|
|
20241122,103900,21858569,532,532,532,532,0
|
|
20241122,103800,21858569,532,532,532,532,724
|
|
20241122,103700,21473401,530,530,530,530,0
|
|
20241122,103600,21473401,530,530,530,530,0
|
|
20241122,103500,21473401,530,530,530,530,0
|
|
20241122,103400,21473401,530,532,532,530,7085
|
|
20241122,103300,17715182,532,532,532,532,0
|
|
20241122,103200,17715182,532,532,532,532,0
|
|
20241122,103100,17715182,532,532,532,532,0
|
|
20241122,103000,17715182,532,532,532,532,0
|
|
20241122,102900,17715182,532,532,532,532,0
|
|
20241122,102800,17715182,532,532,532,532,0
|
|
20241122,102700,17715182,532,532,532,532,1
|
|
20241122,102600,17714650,532,532,532,532,0
|
|
20241122,102500,17714650,532,534,534,532,10010
|
|
20241122,102400,12387483,534,534,534,534,0
|
|
20241122,102300,12387483,534,534,534,534,0
|
|
20241122,102200,12387483,534,534,534,534,3
|
|
20241122,102100,12385881,536,536,536,536,0
|
|
20241122,102000,12385881,536,536,536,536,0
|
|
20241122,101900,12385881,536,536,536,536,0
|
|
20241122,101800,12385881,536,536,536,536,0
|
|
20241122,101700,12385881,536,536,536,536,0
|
|
20241122,101600,12385881,536,536,536,536,0
|
|
20241122,101500,12385881,536,536,536,536,0
|
|
20241122,101400,12385881,536,536,536,536,0
|
|
20241122,101300,12385881,536,536,536,536,0
|
|
20241122,101200,12385881,536,536,536,536,0
|
|
20241122,101100,12385881,536,536,536,536,0
|
|
20241122,101000,12385881,536,536,536,536,0
|
|
20241122,100900,12385881,536,536,536,536,0
|
|
20241122,100800,12385881,536,536,536,536,0
|
|
20241122,100700,12385881,536,536,536,536,0
|
|
20241122,100600,12385881,536,536,536,536,0
|
|
20241122,100500,12385881,536,536,536,536,2
|
|
20241122,100400,12384809,536,536,536,536,0
|
|
20241122,100300,12384809,536,536,536,536,0
|
|
20241122,100200,12384809,536,536,536,536,1
|
|
20241122,100100,12384273,534,534,534,534,0
|
|
20241122,100000,12384273,534,534,534,534,1925
|
|
20241122,095900,11356323,533,533,533,533,0
|
|
20241122,095800,11356323,533,533,533,533,0
|
|
20241122,095700,11356323,533,533,533,533,0
|
|
20241122,095600,11356323,533,533,533,533,0
|
|
20241122,095500,11356323,533,533,533,533,0
|
|
20241122,095400,11356323,533,533,533,533,0
|
|
20241122,095300,11356323,533,533,533,533,0
|
|
20241122,095200,11356323,533,533,533,533,0
|
|
20241122,095100,11356323,533,534,534,533,560
|
|
20241122,095000,11057743,533,533,533,533,0
|
|
20241122,094900,11057743,533,533,533,533,0
|
|
20241122,094800,11057743,533,533,533,533,0
|
|
20241122,094700,11057743,533,533,533,533,0
|
|
20241122,094600,11057743,533,533,533,533,302
|
|
20241122,094500,10896777,533,533,533,533,0
|
|
20241122,094400,10896777,533,533,533,533,411
|
|
20241122,094300,10677714,535,535,535,535,0
|
|
20241122,094200,10677714,535,535,535,535,0
|
|
20241122,094100,10677714,535,535,535,535,0
|
|
20241122,094000,10677714,535,535,535,535,0
|
|
20241122,093900,10677714,535,535,535,535,2
|
|
20241122,093800,10676644,535,535,535,535,4
|
|
20241122,093700,10674504,535,535,535,535,3
|
|
20241122,093600,10672899,535,535,535,535,0
|
|
20241122,093500,10672899,535,535,535,535,0
|
|
20241122,093400,10672899,535,535,535,535,0
|
|
20241122,093300,10672899,535,535,535,535,1
|
|
20241122,093200,10672364,535,536,536,533,47
|
|
20241122,093100,10647282,536,536,536,536,0
|
|
20241122,093000,10647282,536,536,536,536,1
|
|
20241122,092900,10646746,533,533,533,533,0
|
|
20241122,092800,10646746,533,533,533,533,0
|
|
20241122,092700,10646746,533,533,533,533,0
|
|
20241122,092600,10646746,533,533,533,533,0
|
|
20241122,092500,10646746,533,533,533,533,0
|
|
20241122,092400,10646746,533,533,533,533,0
|
|
20241122,092300,10646746,533,533,533,533,0
|
|
20241122,092200,10646746,533,533,533,533,0
|
|
20241122,092100,10646746,533,533,533,533,0
|
|
20241122,092000,10646746,533,533,533,533,4
|
|
20241122,091900,10644614,532,534,534,532,3911
|
|
20241122,091800,8559054,530,530,530,530,0
|
|
20241122,091700,8559054,530,534,534,530,501
|
|
20241122,091600,8293520,534,534,534,534,1
|
|
20241122,091500,8292986,527,535,535,527,14511
|
|
20241122,091400,578535,535,535,535,535,981
|
|
20241122,091300,53700,537,537,537,537,0
|
|
20241122,091200,53700,537,537,537,537,0
|
|
20241122,091100,53700,537,537,537,537,0
|
|
20241122,091000,53700,537,537,537,537,0
|
|
20241122,090900,53700,537,537,537,537,0
|
|
20241122,090800,53700,537,537,537,537,0
|
|
20241122,090700,53700,537,537,537,537,0
|
|
20241122,090600,53700,537,537,537,537,0
|
|
20241122,090500,53700,537,537,537,537,0
|
|
20241122,090400,53700,537,537,537,537,0
|
|
20241122,090300,53700,537,537,537,537,0
|
|
20241122,090200,53700,537,537,537,537,0
|
|
20241122,090100,53700,537,537,537,537,0
|
|
20241122,090000,53700,537,537,537,537,100
|