682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201900,38600151,640,640,640,640,2699
|
|
20241125,201800,38600151,640,640,640,640,0
|
|
20241125,201700,38600151,640,640,640,640,0
|
|
20241125,201600,38600151,640,640,640,640,0
|
|
20241125,201500,38600151,640,640,640,640,0
|
|
20241125,201400,38600151,640,640,640,640,0
|
|
20241125,201300,38600151,640,640,640,640,0
|
|
20241125,201200,38600151,640,640,640,640,0
|
|
20241125,201100,38600151,640,640,640,640,0
|
|
20241125,201000,38600151,640,640,640,640,0
|
|
20241125,200900,38600151,640,640,640,640,0
|
|
20241125,200800,38600151,640,640,640,640,0
|
|
20241125,200700,38600151,640,640,640,640,0
|
|
20241125,200600,38600151,640,640,640,640,0
|
|
20241125,200500,38600151,640,640,640,640,0
|
|
20241125,200400,38600151,640,640,640,640,0
|
|
20241125,200300,38600151,640,640,640,640,0
|
|
20241125,200200,38600151,640,640,640,640,0
|
|
20241125,200100,38600151,640,640,640,640,0
|
|
20241125,200000,38600151,640,640,640,640,0
|
|
20241125,195900,38600151,640,640,640,640,0
|
|
20241125,195800,38600151,640,640,640,640,0
|
|
20241125,195700,38600151,640,640,640,640,0
|
|
20241125,195600,38600151,640,640,640,640,0
|
|
20241125,195500,38600151,640,640,640,640,0
|
|
20241125,195400,38600151,640,640,640,640,0
|
|
20241125,195300,38600151,640,640,640,640,0
|
|
20241125,195200,38600151,640,640,640,640,0
|
|
20241125,195100,38600151,640,640,640,640,0
|
|
20241125,195000,38600151,640,640,640,640,0
|
|
20241125,194900,38600151,640,640,640,640,2699
|
|
20241125,194800,38600151,640,640,640,640,0
|
|
20241125,194700,38600151,640,640,640,640,0
|
|
20241125,194600,38600151,640,640,640,640,0
|
|
20241125,194500,38600151,640,640,640,640,0
|
|
20241125,194400,38600151,640,640,640,640,0
|
|
20241125,194300,38600151,640,640,640,640,0
|
|
20241125,194200,38600151,640,640,640,640,0
|
|
20241125,194100,38600151,640,640,640,640,0
|
|
20241125,194000,38600151,640,640,640,640,0
|
|
20241125,193900,38600151,640,640,640,640,0
|
|
20241125,193800,38600151,640,640,640,640,0
|
|
20241125,193700,38600151,640,640,640,640,0
|
|
20241125,193600,38600151,640,640,640,640,0
|
|
20241125,193500,38600151,640,640,640,640,0
|
|
20241125,193400,38600151,640,640,640,640,0
|
|
20241125,193300,38600151,640,640,640,640,0
|
|
20241125,193200,38600151,640,640,640,640,0
|
|
20241125,193100,38600151,640,640,640,640,0
|
|
20241125,193000,38600151,640,640,640,640,0
|
|
20241125,192900,38600151,640,640,640,640,0
|
|
20241125,192800,38600151,640,640,640,640,0
|
|
20241125,192700,38600151,640,640,640,640,0
|
|
20241125,192600,38600151,640,640,640,640,0
|
|
20241125,192500,38600151,640,640,640,640,0
|
|
20241125,192400,38600151,640,640,640,640,0
|
|
20241125,192300,38600151,640,640,640,640,0
|
|
20241125,192200,38600151,640,640,640,640,0
|
|
20241125,192100,38600151,640,640,640,640,0
|
|
20241125,192000,38600151,640,640,640,640,0
|
|
20241125,191900,38600151,640,640,640,640,2699
|
|
20241125,191800,38600151,640,640,640,640,0
|
|
20241125,191700,38600151,640,640,640,640,0
|
|
20241125,191600,38600151,640,640,640,640,0
|
|
20241125,191500,38600151,640,640,640,640,0
|
|
20241125,191400,38600151,640,640,640,640,0
|
|
20241125,191300,38600151,640,640,640,640,0
|
|
20241125,191200,38600151,640,640,640,640,0
|
|
20241125,191100,38600151,640,640,640,640,0
|
|
20241125,191000,38600151,640,640,640,640,0
|
|
20241125,190900,38600151,640,640,640,640,0
|
|
20241125,190800,38600151,640,640,640,640,0
|
|
20241125,190700,38600151,640,640,640,640,0
|
|
20241125,190600,38600151,640,640,640,640,0
|
|
20241125,190500,38600151,640,640,640,640,0
|
|
20241125,190400,38600151,640,640,640,640,0
|
|
20241125,190300,38600151,640,640,640,640,0
|
|
20241125,190200,38600151,640,640,640,640,0
|
|
20241125,190100,38600151,640,640,640,640,0
|
|
20241125,190000,38600151,640,640,640,640,0
|
|
20241125,185900,38600151,640,640,640,640,0
|
|
20241125,185800,38600151,640,640,640,640,0
|
|
20241125,185700,38600151,640,640,640,640,0
|
|
20241125,185600,38600151,640,640,640,640,0
|
|
20241125,185500,38600151,640,640,640,640,0
|
|
20241125,185400,38600151,640,640,640,640,0
|
|
20241125,185300,38600151,640,640,640,640,0
|
|
20241125,185200,38600151,640,640,640,640,0
|
|
20241125,185100,38600151,640,640,640,640,0
|
|
20241125,185000,38600151,640,640,640,640,0
|
|
20241125,184900,38600151,640,640,640,640,2699
|
|
20241125,184800,38600151,640,640,640,640,0
|
|
20241125,184700,38600151,640,640,640,640,0
|
|
20241125,184600,38600151,640,640,640,640,0
|
|
20241125,184500,38600151,640,640,640,640,0
|
|
20241125,184400,38600151,640,640,640,640,0
|
|
20241125,184300,38600151,640,640,640,640,0
|
|
20241125,184200,38600151,640,640,640,640,0
|
|
20241125,184100,38600151,640,640,640,640,0
|
|
20241125,184000,38600151,640,640,640,640,0
|
|
20241125,183900,38600151,640,640,640,640,0
|
|
20241125,183800,38600151,640,640,640,640,0
|
|
20241125,183700,38600151,640,640,640,640,0
|
|
20241125,183600,38600151,640,640,640,640,0
|
|
20241125,183500,38600151,640,640,640,640,0
|
|
20241125,183400,38600151,640,640,640,640,0
|
|
20241125,183300,38600151,640,640,640,640,0
|
|
20241125,183200,38600151,640,640,640,640,0
|
|
20241125,183100,38600151,640,640,640,640,0
|
|
20241125,183000,38600151,640,640,640,640,0
|
|
20241125,182900,38600151,640,640,640,640,0
|
|
20241125,182800,38600151,640,640,640,640,0
|
|
20241125,182700,38600151,640,640,640,640,0
|
|
20241125,182600,38600151,640,640,640,640,0
|
|
20241125,182500,38600151,640,640,640,640,0
|
|
20241125,182400,38600151,640,640,640,640,0
|
|
20241125,182300,38600151,640,640,640,640,0
|
|
20241125,182200,38600151,640,640,640,640,0
|
|
20241125,182100,38600151,640,640,640,640,0
|
|
20241125,182000,38600151,640,640,640,640,0
|
|
20241125,181900,38600151,640,640,640,640,2699
|
|
20241125,181800,38600151,640,640,640,640,0
|
|
20241125,181700,38600151,640,640,640,640,0
|
|
20241125,181600,38600151,640,640,640,640,0
|
|
20241125,181500,38600151,640,640,640,640,0
|
|
20241125,181400,38600151,640,640,640,640,0
|
|
20241125,181300,38600151,640,640,640,640,0
|
|
20241125,181200,38600151,640,640,640,640,0
|
|
20241125,181100,38600151,640,640,640,640,0
|
|
20241125,181000,38600151,640,640,640,640,0
|
|
20241125,180900,38600151,640,640,640,640,0
|
|
20241125,180800,38600151,640,640,640,640,0
|
|
20241125,180700,38600151,640,640,640,640,0
|
|
20241125,180600,38600151,640,640,640,640,0
|
|
20241125,180500,38600151,640,640,640,640,0
|
|
20241125,180400,38600151,640,640,640,640,0
|
|
20241125,180300,38600151,640,640,640,640,0
|
|
20241125,180200,38600151,640,640,640,640,0
|
|
20241125,180100,38600151,640,640,640,640,0
|
|
20241125,180000,38600151,640,640,640,640,0
|
|
20241125,175900,38600151,640,640,640,640,0
|
|
20241125,175800,38600151,640,640,640,640,0
|
|
20241125,175700,38600151,640,640,640,640,0
|
|
20241125,175600,38600151,640,640,640,640,0
|
|
20241125,175500,38600151,640,640,640,640,0
|
|
20241125,175400,38600151,640,640,640,640,0
|
|
20241125,175300,38600151,640,640,640,640,0
|
|
20241125,175200,38600151,640,640,640,640,0
|
|
20241125,175100,38600151,640,640,640,640,0
|
|
20241125,175000,38600151,640,640,640,640,0
|
|
20241125,174900,38600151,640,640,640,640,2699
|
|
20241125,174800,38600151,640,640,640,640,0
|
|
20241125,174700,38600151,640,640,640,640,0
|
|
20241125,174600,38600151,640,640,640,640,0
|
|
20241125,174500,38600151,640,640,640,640,0
|
|
20241125,174400,38600151,640,640,640,640,0
|
|
20241125,174300,38600151,640,640,640,640,0
|
|
20241125,174200,38600151,640,640,640,640,0
|
|
20241125,174100,38600151,640,640,640,640,0
|
|
20241125,174000,38600151,640,640,640,640,0
|
|
20241125,173900,38600151,640,640,640,640,0
|
|
20241125,173800,38600151,640,640,640,640,0
|
|
20241125,173700,38600151,640,640,640,640,0
|
|
20241125,173600,38600151,640,640,640,640,0
|
|
20241125,173500,38600151,640,640,640,640,0
|
|
20241125,173400,38600151,640,640,640,640,0
|
|
20241125,173300,38600151,640,640,640,640,0
|
|
20241125,173200,38600151,640,640,640,640,0
|
|
20241125,173100,38600151,640,640,640,640,0
|
|
20241125,173000,38600151,640,640,640,640,0
|
|
20241125,172900,38600151,640,640,640,640,0
|
|
20241125,172800,38600151,640,640,640,640,0
|
|
20241125,172700,38600151,640,640,640,640,0
|
|
20241125,172600,38600151,640,640,640,640,0
|
|
20241125,172500,38600151,640,640,640,640,0
|
|
20241125,172400,38600151,640,640,640,640,0
|
|
20241125,172300,38600151,640,640,640,640,0
|
|
20241125,172200,38600151,640,640,640,640,0
|
|
20241125,172100,38600151,640,640,640,640,0
|
|
20241125,172000,38600151,640,640,640,640,0
|
|
20241125,171900,38600151,640,640,640,640,2699
|
|
20241125,171800,38600151,640,640,640,640,0
|
|
20241125,171700,38600151,640,640,640,640,0
|
|
20241125,171600,38600151,640,640,640,640,0
|
|
20241125,171500,38600151,640,640,640,640,0
|
|
20241125,171400,38600151,640,640,640,640,0
|
|
20241125,171300,38600151,640,640,640,640,0
|
|
20241125,171200,38600151,640,640,640,640,0
|
|
20241125,171100,38600151,640,640,640,640,0
|
|
20241125,171000,38600151,640,640,640,640,0
|
|
20241125,170900,38600151,640,640,640,640,0
|
|
20241125,170800,38600151,640,640,640,640,0
|
|
20241125,170700,38600151,640,640,640,640,0
|
|
20241125,170600,38600151,640,640,640,640,0
|
|
20241125,170500,38600151,640,640,640,640,0
|
|
20241125,170400,38600151,640,640,640,640,0
|
|
20241125,170300,38600151,640,640,640,640,0
|
|
20241125,170200,38600151,640,640,640,640,0
|
|
20241125,170100,38600151,640,640,640,640,0
|
|
20241125,170000,38600151,640,640,640,640,0
|
|
20241125,165900,38600151,640,640,640,640,0
|
|
20241125,165800,38600151,640,640,640,640,0
|
|
20241125,165700,38600151,640,640,640,640,0
|
|
20241125,165600,38600151,640,640,640,640,0
|
|
20241125,165500,38600151,640,640,640,640,0
|
|
20241125,165400,38600151,640,640,640,640,0
|
|
20241125,165300,38600151,640,640,640,640,0
|
|
20241125,165200,38600151,640,640,640,640,0
|
|
20241125,165100,38600151,640,640,640,640,0
|
|
20241125,165000,38600151,640,640,640,640,0
|
|
20241125,164900,38600151,640,640,640,640,2699
|
|
20241125,164800,38600151,640,640,640,640,0
|
|
20241125,164700,38600151,640,640,640,640,0
|
|
20241125,164600,38600151,640,640,640,640,0
|
|
20241125,164500,38600151,640,640,640,640,0
|
|
20241125,164400,38600151,640,640,640,640,0
|
|
20241125,164300,38600151,640,640,640,640,0
|
|
20241125,164200,38600151,640,640,640,640,0
|
|
20241125,164100,38600151,640,640,640,640,0
|
|
20241125,164000,38600151,640,640,640,640,0
|
|
20241125,163900,38600151,640,640,640,640,0
|
|
20241125,163800,38600151,640,640,640,640,0
|
|
20241125,163700,38600151,640,640,640,640,0
|
|
20241125,163600,38600151,640,640,640,640,0
|
|
20241125,163500,38600151,640,640,640,640,0
|
|
20241125,163400,38600151,640,640,640,640,0
|
|
20241125,163300,38600151,640,640,640,640,0
|
|
20241125,163200,38600151,640,640,640,640,0
|
|
20241125,163100,38600151,640,640,640,640,0
|
|
20241125,163000,38600151,640,640,640,640,0
|
|
20241125,162900,38600151,640,640,640,640,0
|
|
20241125,162800,38600151,640,640,640,640,0
|
|
20241125,162700,38600151,640,640,640,640,0
|
|
20241125,162600,38600151,640,640,640,640,0
|
|
20241125,162500,38600151,640,640,640,640,0
|
|
20241125,162400,38600151,640,640,640,640,0
|
|
20241125,162300,38600151,640,640,640,640,0
|
|
20241125,162200,38600151,640,640,640,640,0
|
|
20241125,162100,38600151,640,640,640,640,0
|
|
20241125,162000,38600151,640,640,640,640,0
|
|
20241125,161900,38600151,640,640,640,640,2699
|
|
20241125,161800,38600151,640,640,640,640,0
|
|
20241125,161700,38600151,640,640,640,640,0
|
|
20241125,161600,38600151,640,640,640,640,0
|
|
20241125,161500,38600151,640,640,640,640,0
|
|
20241125,161400,38600151,640,640,640,640,0
|
|
20241125,161300,38600151,640,640,640,640,0
|
|
20241125,161200,38600151,640,640,640,640,0
|
|
20241125,161100,38600151,640,640,640,640,0
|
|
20241125,161000,38600151,640,640,640,640,0
|
|
20241125,160900,38600151,640,640,640,640,0
|
|
20241125,160800,38600151,640,640,640,640,0
|
|
20241125,160700,38600151,640,640,640,640,0
|
|
20241125,160600,38600151,640,640,640,640,0
|
|
20241125,160500,38600151,640,640,640,640,0
|
|
20241125,160400,38600151,640,640,640,640,0
|
|
20241125,160300,38600151,640,640,640,640,0
|
|
20241125,160200,38600151,640,640,640,640,0
|
|
20241125,160100,38600151,640,640,640,640,0
|
|
20241125,160000,38600151,640,640,640,640,0
|
|
20241125,155900,38600151,640,640,640,640,0
|
|
20241125,155800,38600151,640,640,640,640,0
|
|
20241125,155700,38600151,640,640,640,640,0
|
|
20241125,155600,38600151,640,640,640,640,0
|
|
20241125,155500,38600151,640,640,640,640,0
|
|
20241125,155400,38600151,640,640,640,640,0
|
|
20241125,155300,38600151,640,640,640,640,0
|
|
20241125,155200,38600151,640,640,640,640,0
|
|
20241125,155100,38600151,640,640,640,640,0
|
|
20241125,155000,38600151,640,640,640,640,0
|
|
20241125,154900,38600151,640,640,640,640,2699
|
|
20241125,154800,38600151,640,640,640,640,0
|
|
20241125,154700,38600151,640,640,640,640,0
|
|
20241125,154600,38600151,640,640,640,640,0
|
|
20241125,154500,38600151,640,640,640,640,0
|
|
20241125,154400,38600151,640,640,640,640,0
|
|
20241125,154300,38600151,640,640,640,640,0
|
|
20241125,154200,38600151,640,640,640,640,0
|
|
20241125,154100,38600151,640,640,640,640,0
|
|
20241125,154000,38600151,640,640,640,640,0
|
|
20241125,153900,38600151,640,640,640,640,0
|
|
20241125,153800,38600151,640,640,640,640,0
|
|
20241125,153700,38600151,640,640,640,640,0
|
|
20241125,153600,38600151,640,640,640,640,0
|
|
20241125,153500,38600151,640,640,640,640,0
|
|
20241125,153400,38600151,640,640,640,640,0
|
|
20241125,153300,38600151,640,640,640,640,0
|
|
20241125,153200,38600151,640,640,640,640,0
|
|
20241125,153100,38600151,640,640,640,640,0
|
|
20241125,153000,38600151,640,640,640,640,2699
|
|
20241125,152900,36872791,640,640,640,640,0
|
|
20241125,152800,36872791,640,640,640,640,0
|
|
20241125,152700,36872791,640,640,640,640,0
|
|
20241125,152600,36872791,640,640,640,640,0
|
|
20241125,152500,36872791,640,640,640,640,0
|
|
20241125,152400,36872791,640,640,640,640,0
|
|
20241125,152300,36872791,640,640,640,640,0
|
|
20241125,152200,36872791,640,640,640,640,0
|
|
20241125,152100,36872791,640,640,640,640,0
|
|
20241125,152000,36872791,640,640,640,640,0
|
|
20241125,151900,36872791,640,640,640,640,0
|
|
20241125,151800,36872791,640,640,640,640,0
|
|
20241125,151700,36872791,640,640,640,640,26
|
|
20241125,151600,36856151,637,637,637,637,10
|
|
20241125,151500,36849781,640,640,640,640,0
|
|
20241125,151400,36849781,640,640,640,640,0
|
|
20241125,151300,36849781,640,640,640,640,0
|
|
20241125,151200,36849781,640,638,640,634,786
|
|
20241125,151100,36350749,640,640,640,640,0
|
|
20241125,151000,36350749,640,640,640,640,0
|
|
20241125,150900,36350749,640,640,640,640,0
|
|
20241125,150800,36350749,640,640,640,640,0
|
|
20241125,150700,36350749,640,640,640,640,0
|
|
20241125,150600,36350749,640,640,640,640,0
|
|
20241125,150500,36350749,640,640,640,640,0
|
|
20241125,150400,36350749,640,640,640,640,0
|
|
20241125,150300,36350749,640,639,640,639,100
|
|
20241125,150200,36286839,639,639,639,639,1
|
|
20241125,150100,36286200,640,640,640,640,0
|
|
20241125,150000,36286200,640,640,640,640,0
|
|
20241125,145900,36286200,640,640,640,640,0
|
|
20241125,145800,36286200,640,640,640,640,0
|
|
20241125,145700,36286200,640,640,640,640,0
|
|
20241125,145600,36286200,640,640,640,640,0
|
|
20241125,145500,36286200,640,640,640,640,0
|
|
20241125,145400,36286200,640,640,640,640,0
|
|
20241125,145300,36286200,640,640,640,640,0
|
|
20241125,145200,36286200,640,640,640,640,0
|
|
20241125,145100,36286200,640,640,640,640,0
|
|
20241125,145000,36286200,640,640,640,640,0
|
|
20241125,144900,36286200,640,640,640,640,0
|
|
20241125,144800,36286200,640,638,640,638,126
|
|
20241125,144700,36205790,638,638,638,638,11
|
|
20241125,144600,36198772,638,638,638,638,184
|
|
20241125,144500,36081380,635,635,635,635,0
|
|
20241125,144400,36081380,635,635,635,635,1000
|
|
20241125,144300,35446380,638,638,638,638,1
|
|
20241125,144200,35445742,637,637,637,637,0
|
|
20241125,144100,35445742,637,637,637,637,1255
|
|
20241125,144000,34646307,638,638,638,638,1000
|
|
20241125,143900,34008307,638,638,638,638,2
|
|
20241125,143800,34007031,638,638,638,638,1004
|
|
20241125,143700,33366479,638,638,638,638,10
|
|
20241125,143600,33360099,638,638,638,638,101
|
|
20241125,143500,33295661,637,637,637,637,1884
|
|
20241125,143400,32095553,637,637,637,637,0
|
|
20241125,143300,32095553,637,637,637,637,0
|
|
20241125,143200,32095553,637,637,637,637,472
|
|
20241125,143100,31794889,637,637,637,636,433
|
|
20241125,143000,31519088,636,636,636,636,79
|
|
20241125,142900,31468844,635,635,635,635,38
|
|
20241125,142800,31444714,636,636,636,636,0
|
|
20241125,142700,31444714,636,636,636,636,0
|
|
20241125,142600,31444714,636,636,636,636,1
|
|
20241125,142500,31444078,635,635,635,635,541
|
|
20241125,142400,31100543,634,634,634,634,1000
|
|
20241125,142300,30466543,635,635,635,635,0
|
|
20241125,142200,30466543,635,635,635,635,0
|
|
20241125,142100,30466543,635,635,635,635,18
|
|
20241125,142000,30455113,635,635,635,635,0
|
|
20241125,141900,30455113,635,635,635,635,0
|
|
20241125,141800,30455113,635,635,635,635,0
|
|
20241125,141700,30455113,635,635,635,635,0
|
|
20241125,141600,30455113,635,635,635,635,0
|
|
20241125,141500,30455113,635,635,635,635,0
|
|
20241125,141400,30455113,635,635,635,635,0
|
|
20241125,141300,30455113,635,635,635,635,0
|
|
20241125,141200,30455113,635,635,635,635,0
|
|
20241125,141100,30455113,635,635,635,635,1
|
|
20241125,141000,30454478,636,636,636,636,0
|
|
20241125,140900,30454478,636,636,636,636,0
|
|
20241125,140800,30454478,636,636,636,636,0
|
|
20241125,140700,30454478,636,636,636,636,0
|
|
20241125,140600,30454478,636,636,636,636,0
|
|
20241125,140500,30454478,636,636,636,636,0
|
|
20241125,140400,30454478,636,636,636,636,0
|
|
20241125,140300,30454478,636,636,636,636,0
|
|
20241125,140200,30454478,636,636,636,636,0
|
|
20241125,140100,30454478,636,636,636,636,0
|
|
20241125,140000,30454478,636,636,636,636,0
|
|
20241125,135900,30454478,636,636,636,636,0
|
|
20241125,135800,30454478,636,636,636,636,0
|
|
20241125,135700,30454478,636,636,636,636,0
|
|
20241125,135600,30454478,636,636,636,636,0
|
|
20241125,135500,30454478,636,636,636,636,1
|
|
20241125,135400,30453842,631,631,631,631,0
|
|
20241125,135300,30453842,631,636,636,631,9385
|
|
20241125,135200,24517272,636,636,636,636,0
|
|
20241125,135100,24517272,636,636,636,636,0
|
|
20241125,135000,24517272,636,636,636,636,0
|
|
20241125,134900,24517272,636,636,636,636,0
|
|
20241125,134800,24517272,636,637,637,636,2000
|
|
20241125,134700,23244872,638,638,638,638,0
|
|
20241125,134600,23244872,638,638,638,638,300
|
|
20241125,134500,23053472,637,638,638,637,2026
|
|
20241125,134400,21761946,640,640,640,640,0
|
|
20241125,134300,21761946,640,640,640,640,3
|
|
20241125,134200,21760026,639,640,640,639,15
|
|
20241125,134100,21750436,638,638,638,638,0
|
|
20241125,134000,21750436,638,638,638,638,0
|
|
20241125,133900,21750436,638,638,638,638,0
|
|
20241125,133800,21750436,638,638,638,638,0
|
|
20241125,133700,21750436,638,638,638,638,0
|
|
20241125,133600,21750436,638,638,638,638,157
|
|
20241125,133500,21650270,638,638,638,638,0
|
|
20241125,133400,21650270,638,638,638,638,0
|
|
20241125,133300,21650270,638,638,638,638,0
|
|
20241125,133200,21650270,638,638,638,638,0
|
|
20241125,133100,21650270,638,638,638,638,0
|
|
20241125,133000,21650270,638,638,638,638,0
|
|
20241125,132900,21650270,638,638,638,638,0
|
|
20241125,132800,21650270,638,638,638,638,0
|
|
20241125,132700,21650270,638,638,638,638,0
|
|
20241125,132600,21650270,638,638,638,638,0
|
|
20241125,132500,21650270,638,638,638,638,0
|
|
20241125,132400,21650270,638,638,638,638,0
|
|
20241125,132300,21650270,638,638,638,638,0
|
|
20241125,132200,21650270,638,638,638,638,0
|
|
20241125,132100,21650270,638,638,638,638,2
|
|
20241125,132000,21648994,638,638,638,638,0
|
|
20241125,131900,21648994,638,638,638,638,32
|
|
20241125,131800,21628578,640,640,640,640,0
|
|
20241125,131700,21628578,640,640,640,640,0
|
|
20241125,131600,21628578,640,640,640,640,0
|
|
20241125,131500,21628578,640,640,640,640,0
|
|
20241125,131400,21628578,640,640,640,640,0
|
|
20241125,131300,21628578,640,640,640,640,0
|
|
20241125,131200,21628578,640,640,640,640,10
|
|
20241125,131100,21622178,638,638,638,638,5
|
|
20241125,131000,21618988,638,638,638,638,0
|
|
20241125,130900,21618988,638,638,638,638,5
|
|
20241125,130800,21615798,640,640,640,640,0
|
|
20241125,130700,21615798,640,640,640,640,5
|
|
20241125,130600,21612598,640,640,640,640,0
|
|
20241125,130500,21612598,640,640,640,640,1
|
|
20241125,130400,21611958,639,639,639,639,0
|
|
20241125,130300,21611958,639,639,639,639,500
|
|
20241125,130200,21292458,638,638,638,638,32
|
|
20241125,130100,21272042,638,639,639,638,13
|
|
20241125,130000,21263746,639,639,639,639,15
|
|
20241125,125900,21254161,639,639,639,639,1
|
|
20241125,125800,21253522,640,640,640,640,0
|
|
20241125,125700,21253522,640,640,640,640,0
|
|
20241125,125600,21253522,640,640,640,640,5
|
|
20241125,125500,21250322,637,637,637,637,718
|
|
20241125,125400,20792956,636,638,638,636,2497
|
|
20241125,125300,19202480,642,638,642,638,90
|
|
20241125,125200,19145022,638,641,641,638,4356
|
|
20241125,125100,16363815,641,641,641,641,1
|
|
20241125,125000,16363174,644,644,644,644,0
|
|
20241125,124900,16363174,644,644,644,644,0
|
|
20241125,124800,16363174,644,644,644,644,0
|
|
20241125,124700,16363174,644,644,644,644,0
|
|
20241125,124600,16363174,644,644,644,644,0
|
|
20241125,124500,16363174,644,644,644,644,0
|
|
20241125,124400,16363174,644,644,644,644,0
|
|
20241125,124300,16363174,644,644,644,644,10
|
|
20241125,124200,16356734,641,641,641,641,35
|
|
20241125,124100,16334299,640,640,640,640,19
|
|
20241125,124000,16322139,644,644,644,644,0
|
|
20241125,123900,16322139,644,644,644,644,0
|
|
20241125,123800,16322139,644,644,644,644,0
|
|
20241125,123700,16322139,644,644,644,644,100
|
|
20241125,123600,16257739,644,644,644,644,0
|
|
20241125,123500,16257739,644,644,644,644,92
|
|
20241125,123400,16198491,644,644,644,644,0
|
|
20241125,123300,16198491,644,644,644,644,0
|
|
20241125,123200,16198491,644,644,644,644,0
|
|
20241125,123100,16198491,644,644,644,644,0
|
|
20241125,123000,16198491,644,644,644,644,0
|
|
20241125,122900,16198491,644,644,644,644,0
|
|
20241125,122800,16198491,644,644,644,644,0
|
|
20241125,122700,16198491,644,644,644,644,0
|
|
20241125,122600,16198491,644,644,644,644,0
|
|
20241125,122500,16198491,644,644,644,644,0
|
|
20241125,122400,16198491,644,644,644,644,0
|
|
20241125,122300,16198491,644,644,644,644,0
|
|
20241125,122200,16198491,644,644,644,644,1
|
|
20241125,122100,16197847,640,640,640,640,0
|
|
20241125,122000,16197847,640,640,640,640,0
|
|
20241125,121900,16197847,640,640,640,640,0
|
|
20241125,121800,16197847,640,640,640,640,0
|
|
20241125,121700,16197847,640,640,640,640,0
|
|
20241125,121600,16197847,640,640,640,640,0
|
|
20241125,121500,16197847,640,640,640,640,0
|
|
20241125,121400,16197847,640,640,640,640,0
|
|
20241125,121300,16197847,640,640,640,640,0
|
|
20241125,121200,16197847,640,640,640,640,0
|
|
20241125,121100,16197847,640,640,640,640,0
|
|
20241125,121000,16197847,640,640,640,640,0
|
|
20241125,120900,16197847,640,640,640,640,1
|
|
20241125,120800,16197207,640,640,640,640,0
|
|
20241125,120700,16197207,640,640,640,640,1
|
|
20241125,120600,16196567,645,645,645,645,0
|
|
20241125,120500,16196567,645,645,645,645,0
|
|
20241125,120400,16196567,645,645,645,645,0
|
|
20241125,120300,16196567,645,645,645,645,0
|
|
20241125,120200,16196567,645,645,645,645,0
|
|
20241125,120100,16196567,645,645,645,645,0
|
|
20241125,120000,16196567,645,645,645,645,0
|
|
20241125,115900,16196567,645,645,645,645,0
|
|
20241125,115800,16196567,645,645,645,645,0
|
|
20241125,115700,16196567,645,645,645,645,0
|
|
20241125,115600,16196567,645,645,645,645,0
|
|
20241125,115500,16196567,645,645,645,645,0
|
|
20241125,115400,16196567,645,645,645,645,0
|
|
20241125,115300,16196567,645,645,645,645,0
|
|
20241125,115200,16196567,645,645,645,645,0
|
|
20241125,115100,16196567,645,645,645,645,0
|
|
20241125,115000,16196567,645,645,645,645,0
|
|
20241125,114900,16196567,645,645,645,645,0
|
|
20241125,114800,16196567,645,645,645,645,0
|
|
20241125,114700,16196567,645,645,645,645,0
|
|
20241125,114600,16196567,645,645,645,645,0
|
|
20241125,114500,16196567,645,645,645,645,0
|
|
20241125,114400,16196567,645,645,645,645,0
|
|
20241125,114300,16196567,645,645,645,645,0
|
|
20241125,114200,16196567,645,645,645,645,0
|
|
20241125,114100,16196567,645,645,645,645,0
|
|
20241125,114000,16196567,645,645,645,645,0
|
|
20241125,113900,16196567,645,645,645,645,0
|
|
20241125,113800,16196567,645,645,645,645,0
|
|
20241125,113700,16196567,645,645,645,645,0
|
|
20241125,113600,16196567,645,645,645,645,0
|
|
20241125,113500,16196567,645,645,645,645,0
|
|
20241125,113400,16196567,645,645,645,645,0
|
|
20241125,113300,16196567,645,645,645,645,0
|
|
20241125,113200,16196567,645,643,645,643,4
|
|
20241125,113100,16193991,643,643,643,643,0
|
|
20241125,113000,16193991,643,643,643,643,0
|
|
20241125,112900,16193991,643,643,643,643,0
|
|
20241125,112800,16193991,643,643,643,643,0
|
|
20241125,112700,16193991,643,643,643,643,0
|
|
20241125,112600,16193991,643,643,643,643,0
|
|
20241125,112500,16193991,643,643,643,643,0
|
|
20241125,112400,16193991,643,642,643,642,203
|
|
20241125,112300,16063551,642,642,642,642,0
|
|
20241125,112200,16063551,642,642,642,642,0
|
|
20241125,112100,16063551,642,642,642,642,0
|
|
20241125,112000,16063551,642,642,642,642,0
|
|
20241125,111900,16063551,642,642,642,642,0
|
|
20241125,111800,16063551,642,642,642,642,0
|
|
20241125,111700,16063551,642,642,642,642,0
|
|
20241125,111600,16063551,642,642,642,642,0
|
|
20241125,111500,16063551,642,642,642,642,0
|
|
20241125,111400,16063551,642,642,642,642,0
|
|
20241125,111300,16063551,642,642,642,642,0
|
|
20241125,111200,16063551,642,642,642,642,0
|
|
20241125,111100,16063551,642,642,642,642,0
|
|
20241125,111000,16063551,642,642,642,642,0
|
|
20241125,110900,16063551,642,642,642,642,0
|
|
20241125,110800,16063551,642,642,642,642,2
|
|
20241125,110700,16062267,640,640,640,640,0
|
|
20241125,110600,16062267,640,640,640,640,0
|
|
20241125,110500,16062267,640,640,640,640,0
|
|
20241125,110400,16062267,640,640,640,640,0
|
|
20241125,110300,16062267,640,640,640,640,0
|
|
20241125,110200,16062267,640,640,640,640,0
|
|
20241125,110100,16062267,640,640,640,640,584
|
|
20241125,110000,15688507,639,639,639,639,130
|
|
20241125,105900,15605437,638,638,638,638,0
|
|
20241125,105800,15605437,638,638,638,638,0
|
|
20241125,105700,15605437,638,638,638,638,0
|
|
20241125,105600,15605437,638,638,638,638,39
|
|
20241125,105500,15580555,640,640,640,640,0
|
|
20241125,105400,15580555,640,640,640,640,16
|
|
20241125,105300,15570315,642,642,642,642,4
|
|
20241125,105200,15567747,639,639,639,639,0
|
|
20241125,105100,15567747,639,639,639,639,0
|
|
20241125,105000,15567747,639,639,639,639,102
|
|
20241125,104900,15502569,639,639,639,639,0
|
|
20241125,104800,15502569,639,639,639,639,0
|
|
20241125,104700,15502569,639,639,639,639,0
|
|
20241125,104600,15502569,639,639,639,639,0
|
|
20241125,104500,15502569,639,639,639,639,0
|
|
20241125,104400,15502569,639,639,639,639,0
|
|
20241125,104300,15502569,639,639,639,639,0
|
|
20241125,104200,15502569,639,639,639,639,0
|
|
20241125,104100,15502569,639,639,639,639,0
|
|
20241125,104000,15502569,639,639,639,639,0
|
|
20241125,103900,15502569,639,639,639,639,8
|
|
20241125,103800,15497457,642,642,642,642,0
|
|
20241125,103700,15497457,642,642,642,642,0
|
|
20241125,103600,15497457,642,642,642,642,0
|
|
20241125,103500,15497457,642,642,642,642,2
|
|
20241125,103400,15496173,642,642,642,642,0
|
|
20241125,103300,15496173,642,642,642,642,0
|
|
20241125,103200,15496173,642,642,642,642,0
|
|
20241125,103100,15496173,642,642,642,642,0
|
|
20241125,103000,15496173,642,642,642,642,0
|
|
20241125,102900,15496173,642,642,642,642,0
|
|
20241125,102800,15496173,642,642,642,642,0
|
|
20241125,102700,15496173,642,642,642,642,1
|
|
20241125,102600,15495531,644,644,644,644,0
|
|
20241125,102500,15495531,644,643,644,643,2
|
|
20241125,102400,15494244,643,643,643,643,0
|
|
20241125,102300,15494244,643,643,643,643,0
|
|
20241125,102200,15494244,643,643,643,643,0
|
|
20241125,102100,15494244,643,643,643,643,0
|
|
20241125,102000,15494244,643,643,643,643,100
|
|
20241125,101900,15429944,643,643,643,643,2
|
|
20241125,101800,15428658,642,642,642,642,0
|
|
20241125,101700,15428658,642,642,642,642,1
|
|
20241125,101600,15428016,637,637,637,637,0
|
|
20241125,101500,15428016,637,637,637,637,128
|
|
20241125,101400,15346480,643,643,643,643,0
|
|
20241125,101300,15346480,643,643,643,643,1
|
|
20241125,101200,15345837,637,637,637,637,0
|
|
20241125,101100,15345837,637,637,637,637,0
|
|
20241125,101000,15345837,637,640,640,637,172
|
|
20241125,100900,15236270,638,638,638,638,12
|
|
20241125,100800,15228614,639,639,639,639,3
|
|
20241125,100700,15226697,639,640,640,637,1818
|
|
20241125,100600,14066831,645,645,645,645,0
|
|
20241125,100500,14066831,645,645,645,645,0
|
|
20241125,100400,14066831,645,645,645,645,0
|
|
20241125,100300,14066831,645,645,645,645,0
|
|
20241125,100200,14066831,645,645,645,645,0
|
|
20241125,100100,14066831,645,645,645,645,0
|
|
20241125,100000,14066831,645,645,645,645,0
|
|
20241125,095900,14066831,645,645,645,645,0
|
|
20241125,095800,14066831,645,645,645,645,1
|
|
20241125,095700,14066186,641,641,641,641,0
|
|
20241125,095600,14066186,641,641,641,641,1
|
|
20241125,095500,14065545,646,641,646,641,33
|
|
20241125,095400,14044382,647,645,647,645,313
|
|
20241125,095300,13841920,645,645,645,645,1
|
|
20241125,095200,13841275,645,645,645,645,1
|
|
20241125,095100,13840630,641,641,641,641,0
|
|
20241125,095000,13840630,641,641,641,641,0
|
|
20241125,094900,13840630,641,642,642,641,6
|
|
20241125,094800,13836782,646,646,646,646,10
|
|
20241125,094700,13830322,646,645,646,645,10
|
|
20241125,094600,13823863,641,641,641,641,1
|
|
20241125,094500,13823222,646,645,646,645,4
|
|
20241125,094400,13820641,645,645,645,645,0
|
|
20241125,094300,13820641,645,645,645,645,0
|
|
20241125,094200,13820641,645,645,645,645,0
|
|
20241125,094100,13820641,645,645,645,645,0
|
|
20241125,094000,13820641,645,645,645,645,1
|
|
20241125,093900,13819996,641,640,645,640,46
|
|
20241125,093800,13790357,641,641,641,641,0
|
|
20241125,093700,13790357,641,641,641,641,0
|
|
20241125,093600,13790357,641,641,641,641,32
|
|
20241125,093500,13769845,648,648,648,648,0
|
|
20241125,093400,13769845,648,648,648,648,0
|
|
20241125,093300,13769845,648,648,648,648,0
|
|
20241125,093200,13769845,648,648,648,648,0
|
|
20241125,093100,13769845,648,648,648,648,0
|
|
20241125,093000,13769845,648,648,648,648,0
|
|
20241125,092900,13769845,648,648,648,648,0
|
|
20241125,092800,13769845,648,648,648,648,0
|
|
20241125,092700,13769845,648,648,648,648,0
|
|
20241125,092600,13769845,648,648,648,648,0
|
|
20241125,092500,13769845,648,648,648,648,0
|
|
20241125,092400,13769845,648,643,648,639,160
|
|
20241125,092300,13667530,644,650,650,644,551
|
|
20241125,092200,13309386,650,650,650,650,15
|
|
20241125,092100,13299636,651,651,651,651,0
|
|
20241125,092000,13299636,651,651,651,651,0
|
|
20241125,091900,13299636,651,651,651,651,0
|
|
20241125,091800,13299636,651,651,651,651,1
|
|
20241125,091700,13298985,645,645,645,645,1
|
|
20241125,091600,13298340,651,651,651,651,0
|
|
20241125,091500,13298340,651,651,651,651,0
|
|
20241125,091400,13298340,651,651,651,651,0
|
|
20241125,091300,13298340,651,651,651,651,0
|
|
20241125,091200,13298340,651,650,651,650,308
|
|
20241125,091100,13098139,650,650,650,650,1
|
|
20241125,091000,13097489,646,646,646,646,0
|
|
20241125,090900,13097489,646,646,646,646,1
|
|
20241125,090800,13096843,644,645,653,644,409
|
|
20241125,090700,12830934,647,647,647,647,1
|
|
20241125,090600,12830287,642,633,648,631,15173
|
|
20241125,090500,3118203,627,633,633,627,4318
|
|
20241125,090400,396312,633,635,635,633,624
|
|
20241125,090300,1280,640,640,640,640,2
|
|
20241125,090200,0,640,640,640,640,0
|
|
20241125,090100,0,640,640,640,640,0
|
|
20241125,090000,0,640,640,640,640,0
|