681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201800,53180899,637,637,637,637,1809
|
|
20241126,201700,53180899,637,637,637,637,0
|
|
20241126,201600,53180899,637,637,637,637,0
|
|
20241126,201500,53180899,637,637,637,637,0
|
|
20241126,201400,53180899,637,637,637,637,0
|
|
20241126,201300,53180899,637,637,637,637,0
|
|
20241126,201200,53180899,637,637,637,637,0
|
|
20241126,201100,53180899,637,637,637,637,0
|
|
20241126,201000,53180899,637,637,637,637,0
|
|
20241126,200900,53180899,637,637,637,637,0
|
|
20241126,200800,53180899,637,637,637,637,0
|
|
20241126,200700,53180899,637,637,637,637,0
|
|
20241126,200600,53180899,637,637,637,637,0
|
|
20241126,200500,53180899,637,637,637,637,0
|
|
20241126,200400,53180899,637,637,637,637,0
|
|
20241126,200300,53180899,637,637,637,637,0
|
|
20241126,200200,53180899,637,637,637,637,0
|
|
20241126,200100,53180899,637,637,637,637,0
|
|
20241126,200000,53180899,637,637,637,637,0
|
|
20241126,195900,53180899,637,637,637,637,0
|
|
20241126,195800,53180899,637,637,637,637,0
|
|
20241126,195700,53180899,637,637,637,637,0
|
|
20241126,195600,53180899,637,637,637,637,0
|
|
20241126,195500,53180899,637,637,637,637,0
|
|
20241126,195400,53180899,637,637,637,637,0
|
|
20241126,195300,53180899,637,637,637,637,0
|
|
20241126,195200,53180899,637,637,637,637,0
|
|
20241126,195100,53180899,637,637,637,637,0
|
|
20241126,195000,53180899,637,637,637,637,0
|
|
20241126,194900,53180899,637,637,637,637,0
|
|
20241126,194800,53180899,637,637,637,637,1809
|
|
20241126,194700,53180899,637,637,637,637,0
|
|
20241126,194600,53180899,637,637,637,637,0
|
|
20241126,194500,53180899,637,637,637,637,0
|
|
20241126,194400,53180899,637,637,637,637,0
|
|
20241126,194300,53180899,637,637,637,637,0
|
|
20241126,194200,53180899,637,637,637,637,0
|
|
20241126,194100,53180899,637,637,637,637,0
|
|
20241126,194000,53180899,637,637,637,637,0
|
|
20241126,193900,53180899,637,637,637,637,0
|
|
20241126,193800,53180899,637,637,637,637,0
|
|
20241126,193700,53180899,637,637,637,637,0
|
|
20241126,193600,53180899,637,637,637,637,0
|
|
20241126,193500,53180899,637,637,637,637,0
|
|
20241126,193400,53180899,637,637,637,637,0
|
|
20241126,193300,53180899,637,637,637,637,0
|
|
20241126,193200,53180899,637,637,637,637,0
|
|
20241126,193100,53180899,637,637,637,637,0
|
|
20241126,193000,53180899,637,637,637,637,0
|
|
20241126,192900,53180899,637,637,637,637,0
|
|
20241126,192800,53180899,637,637,637,637,0
|
|
20241126,192700,53180899,637,637,637,637,0
|
|
20241126,192600,53180899,637,637,637,637,0
|
|
20241126,192500,53180899,637,637,637,637,0
|
|
20241126,192400,53180899,637,637,637,637,0
|
|
20241126,192300,53180899,637,637,637,637,0
|
|
20241126,192200,53180899,637,637,637,637,0
|
|
20241126,192100,53180899,637,637,637,637,0
|
|
20241126,192000,53180899,637,637,637,637,0
|
|
20241126,191900,53180899,637,637,637,637,0
|
|
20241126,191800,53180899,637,637,637,637,1809
|
|
20241126,191700,53180899,637,637,637,637,0
|
|
20241126,191600,53180899,637,637,637,637,0
|
|
20241126,191500,53180899,637,637,637,637,0
|
|
20241126,191400,53180899,637,637,637,637,0
|
|
20241126,191300,53180899,637,637,637,637,0
|
|
20241126,191200,53180899,637,637,637,637,0
|
|
20241126,191100,53180899,637,637,637,637,0
|
|
20241126,191000,53180899,637,637,637,637,0
|
|
20241126,190900,53180899,637,637,637,637,0
|
|
20241126,190800,53180899,637,637,637,637,0
|
|
20241126,190700,53180899,637,637,637,637,0
|
|
20241126,190600,53180899,637,637,637,637,0
|
|
20241126,190500,53180899,637,637,637,637,0
|
|
20241126,190400,53180899,637,637,637,637,0
|
|
20241126,190300,53180899,637,637,637,637,0
|
|
20241126,190200,53180899,637,637,637,637,0
|
|
20241126,190100,53180899,637,637,637,637,0
|
|
20241126,190000,53180899,637,637,637,637,0
|
|
20241126,185900,53180899,637,637,637,637,0
|
|
20241126,185800,53180899,637,637,637,637,0
|
|
20241126,185700,53180899,637,637,637,637,0
|
|
20241126,185600,53180899,637,637,637,637,0
|
|
20241126,185500,53180899,637,637,637,637,0
|
|
20241126,185400,53180899,637,637,637,637,0
|
|
20241126,185300,53180899,637,637,637,637,0
|
|
20241126,185200,53180899,637,637,637,637,0
|
|
20241126,185100,53180899,637,637,637,637,0
|
|
20241126,185000,53180899,637,637,637,637,0
|
|
20241126,184900,53180899,637,637,637,637,0
|
|
20241126,184800,53180899,637,637,637,637,1809
|
|
20241126,184700,53180899,637,637,637,637,0
|
|
20241126,184600,53180899,637,637,637,637,0
|
|
20241126,184500,53180899,637,637,637,637,0
|
|
20241126,184400,53180899,637,637,637,637,0
|
|
20241126,184300,53180899,637,637,637,637,0
|
|
20241126,184200,53180899,637,637,637,637,0
|
|
20241126,184100,53180899,637,637,637,637,0
|
|
20241126,184000,53180899,637,637,637,637,0
|
|
20241126,183900,53180899,637,637,637,637,0
|
|
20241126,183800,53180899,637,637,637,637,0
|
|
20241126,183700,53180899,637,637,637,637,0
|
|
20241126,183600,53180899,637,637,637,637,0
|
|
20241126,183500,53180899,637,637,637,637,0
|
|
20241126,183400,53180899,637,637,637,637,0
|
|
20241126,183300,53180899,637,637,637,637,0
|
|
20241126,183200,53180899,637,637,637,637,0
|
|
20241126,183100,53180899,637,637,637,637,0
|
|
20241126,183000,53180899,637,637,637,637,0
|
|
20241126,182900,53180899,637,637,637,637,0
|
|
20241126,182800,53180899,637,637,637,637,0
|
|
20241126,182700,53180899,637,637,637,637,0
|
|
20241126,182600,53180899,637,637,637,637,0
|
|
20241126,182500,53180899,637,637,637,637,0
|
|
20241126,182400,53180899,637,637,637,637,0
|
|
20241126,182300,53180899,637,637,637,637,0
|
|
20241126,182200,53180899,637,637,637,637,0
|
|
20241126,182100,53180899,637,637,637,637,0
|
|
20241126,182000,53180899,637,637,637,637,0
|
|
20241126,181900,53180899,637,637,637,637,0
|
|
20241126,181800,53180899,637,637,637,637,1809
|
|
20241126,181700,53180899,637,637,637,637,0
|
|
20241126,181600,53180899,637,637,637,637,0
|
|
20241126,181500,53180899,637,637,637,637,0
|
|
20241126,181400,53180899,637,637,637,637,0
|
|
20241126,181300,53180899,637,637,637,637,0
|
|
20241126,181200,53180899,637,637,637,637,0
|
|
20241126,181100,53180899,637,637,637,637,0
|
|
20241126,181000,53180899,637,637,637,637,0
|
|
20241126,180900,53180899,637,637,637,637,0
|
|
20241126,180800,53180899,637,637,637,637,0
|
|
20241126,180700,53180899,637,637,637,637,0
|
|
20241126,180600,53180899,637,637,637,637,0
|
|
20241126,180500,53180899,637,637,637,637,0
|
|
20241126,180400,53180899,637,637,637,637,0
|
|
20241126,180300,53180899,637,637,637,637,0
|
|
20241126,180200,53180899,637,637,637,637,0
|
|
20241126,180100,53180899,637,637,637,637,0
|
|
20241126,180000,53180899,637,637,637,637,0
|
|
20241126,175900,53180899,637,637,637,637,0
|
|
20241126,175800,53180899,637,637,637,637,0
|
|
20241126,175700,53180899,637,637,637,637,0
|
|
20241126,175600,53180899,637,637,637,637,0
|
|
20241126,175500,53180899,637,637,637,637,0
|
|
20241126,175400,53180899,637,637,637,637,0
|
|
20241126,175300,53180899,637,637,637,637,0
|
|
20241126,175200,53180899,637,637,637,637,0
|
|
20241126,175100,53180899,637,637,637,637,0
|
|
20241126,175000,53180899,637,637,637,637,0
|
|
20241126,174900,53180899,637,637,637,637,0
|
|
20241126,174800,53180899,637,637,637,637,1809
|
|
20241126,174700,53180899,637,637,637,637,0
|
|
20241126,174600,53180899,637,637,637,637,0
|
|
20241126,174500,53180899,637,637,637,637,0
|
|
20241126,174400,53180899,637,637,637,637,0
|
|
20241126,174300,53180899,637,637,637,637,0
|
|
20241126,174200,53180899,637,637,637,637,0
|
|
20241126,174100,53180899,637,637,637,637,0
|
|
20241126,174000,53180899,637,637,637,637,0
|
|
20241126,173900,53180899,637,637,637,637,0
|
|
20241126,173800,53180899,637,637,637,637,0
|
|
20241126,173700,53180899,637,637,637,637,0
|
|
20241126,173600,53180899,637,637,637,637,0
|
|
20241126,173500,53180899,637,637,637,637,0
|
|
20241126,173400,53180899,637,637,637,637,0
|
|
20241126,173300,53180899,637,637,637,637,0
|
|
20241126,173200,53180899,637,637,637,637,0
|
|
20241126,173100,53180899,637,637,637,637,0
|
|
20241126,173000,53180899,637,637,637,637,0
|
|
20241126,172900,53180899,637,637,637,637,0
|
|
20241126,172800,53180899,637,637,637,637,0
|
|
20241126,172700,53180899,637,637,637,637,0
|
|
20241126,172600,53180899,637,637,637,637,0
|
|
20241126,172500,53180899,637,637,637,637,0
|
|
20241126,172400,53180899,637,637,637,637,0
|
|
20241126,172300,53180899,637,637,637,637,0
|
|
20241126,172200,53180899,637,637,637,637,0
|
|
20241126,172100,53180899,637,637,637,637,0
|
|
20241126,172000,53180899,637,637,637,637,0
|
|
20241126,171900,53180899,637,637,637,637,0
|
|
20241126,171800,53180899,637,637,637,637,1809
|
|
20241126,171700,53180899,637,637,637,637,0
|
|
20241126,171600,53180899,637,637,637,637,0
|
|
20241126,171500,53180899,637,637,637,637,0
|
|
20241126,171400,53180899,637,637,637,637,0
|
|
20241126,171300,53180899,637,637,637,637,0
|
|
20241126,171200,53180899,637,637,637,637,0
|
|
20241126,171100,53180899,637,637,637,637,0
|
|
20241126,171000,53180899,637,637,637,637,0
|
|
20241126,170900,53180899,637,637,637,637,0
|
|
20241126,170800,53180899,637,637,637,637,0
|
|
20241126,170700,53180899,637,637,637,637,0
|
|
20241126,170600,53180899,637,637,637,637,0
|
|
20241126,170500,53180899,637,637,637,637,0
|
|
20241126,170400,53180899,637,637,637,637,0
|
|
20241126,170300,53180899,637,637,637,637,0
|
|
20241126,170200,53180899,637,637,637,637,0
|
|
20241126,170100,53180899,637,637,637,637,0
|
|
20241126,170000,53180899,637,637,637,637,0
|
|
20241126,165900,53180899,637,637,637,637,0
|
|
20241126,165800,53180899,637,637,637,637,0
|
|
20241126,165700,53180899,637,637,637,637,0
|
|
20241126,165600,53180899,637,637,637,637,0
|
|
20241126,165500,53180899,637,637,637,637,0
|
|
20241126,165400,53180899,637,637,637,637,0
|
|
20241126,165300,53180899,637,637,637,637,0
|
|
20241126,165200,53180899,637,637,637,637,0
|
|
20241126,165100,53180899,637,637,637,637,0
|
|
20241126,165000,53180899,637,637,637,637,0
|
|
20241126,164900,53180899,637,637,637,637,0
|
|
20241126,164800,53180899,637,637,637,637,1809
|
|
20241126,164700,53180899,637,637,637,637,0
|
|
20241126,164600,53180899,637,637,637,637,0
|
|
20241126,164500,53180899,637,637,637,637,0
|
|
20241126,164400,53180899,637,637,637,637,0
|
|
20241126,164300,53180899,637,637,637,637,0
|
|
20241126,164200,53180899,637,637,637,637,0
|
|
20241126,164100,53180899,637,637,637,637,0
|
|
20241126,164000,53180899,637,637,637,637,0
|
|
20241126,163900,53180899,637,637,637,637,0
|
|
20241126,163800,53180899,637,637,637,637,0
|
|
20241126,163700,53180899,637,637,637,637,0
|
|
20241126,163600,53180899,637,637,637,637,0
|
|
20241126,163500,53180899,637,637,637,637,0
|
|
20241126,163400,53180899,637,637,637,637,0
|
|
20241126,163300,53180899,637,637,637,637,0
|
|
20241126,163200,53180899,637,637,637,637,0
|
|
20241126,163100,53180899,637,637,637,637,0
|
|
20241126,163000,53180899,637,637,637,637,0
|
|
20241126,162900,53180899,637,637,637,637,0
|
|
20241126,162800,53180899,637,637,637,637,0
|
|
20241126,162700,53180899,637,637,637,637,0
|
|
20241126,162600,53180899,637,637,637,637,0
|
|
20241126,162500,53180899,637,637,637,637,0
|
|
20241126,162400,53180899,637,637,637,637,0
|
|
20241126,162300,53180899,637,637,637,637,0
|
|
20241126,162200,53180899,637,637,637,637,0
|
|
20241126,162100,53180899,637,637,637,637,0
|
|
20241126,162000,53180899,637,637,637,637,0
|
|
20241126,161900,53180899,637,637,637,637,0
|
|
20241126,161800,53180899,637,637,637,637,1809
|
|
20241126,161700,53180899,637,637,637,637,0
|
|
20241126,161600,53180899,637,637,637,637,0
|
|
20241126,161500,53180899,637,637,637,637,0
|
|
20241126,161400,53180899,637,637,637,637,0
|
|
20241126,161300,53180899,637,637,637,637,0
|
|
20241126,161200,53180899,637,637,637,637,0
|
|
20241126,161100,53180899,637,637,637,637,0
|
|
20241126,161000,53180899,637,637,637,637,0
|
|
20241126,160900,53180899,637,637,637,637,0
|
|
20241126,160800,53180899,637,637,637,637,0
|
|
20241126,160700,53180899,637,637,637,637,0
|
|
20241126,160600,53180899,637,637,637,637,0
|
|
20241126,160500,53180899,637,637,637,637,0
|
|
20241126,160400,53180899,637,637,637,637,0
|
|
20241126,160300,53180899,637,637,637,637,0
|
|
20241126,160200,53180899,637,637,637,637,0
|
|
20241126,160100,53180899,637,637,637,637,0
|
|
20241126,160000,53180899,637,637,637,637,0
|
|
20241126,155900,53180899,637,637,637,637,0
|
|
20241126,155800,53180899,637,637,637,637,0
|
|
20241126,155700,53180899,637,637,637,637,0
|
|
20241126,155600,53180899,637,637,637,637,0
|
|
20241126,155500,53180899,637,637,637,637,0
|
|
20241126,155400,53180899,637,637,637,637,0
|
|
20241126,155300,53180899,637,637,637,637,0
|
|
20241126,155200,53180899,637,637,637,637,0
|
|
20241126,155100,53180899,637,637,637,637,0
|
|
20241126,155000,53180899,637,637,637,637,0
|
|
20241126,154900,53180899,637,637,637,637,0
|
|
20241126,154800,53180899,637,637,637,637,1809
|
|
20241126,154700,53180899,637,637,637,637,0
|
|
20241126,154600,53180899,637,637,637,637,0
|
|
20241126,154500,53180899,637,637,637,637,0
|
|
20241126,154400,53180899,637,637,637,637,0
|
|
20241126,154300,53180899,637,637,637,637,0
|
|
20241126,154200,53180899,637,637,637,637,0
|
|
20241126,154100,53180899,637,637,637,637,0
|
|
20241126,154000,53180899,637,637,637,637,0
|
|
20241126,153900,53180899,637,637,637,637,0
|
|
20241126,153800,53180899,637,637,637,637,0
|
|
20241126,153700,53180899,637,637,637,637,0
|
|
20241126,153600,53180899,637,637,637,637,0
|
|
20241126,153500,53180899,637,637,637,637,0
|
|
20241126,153400,53180899,637,637,637,637,0
|
|
20241126,153300,53180899,637,637,637,637,0
|
|
20241126,153200,53180899,637,637,637,637,0
|
|
20241126,153100,53180899,637,637,637,637,0
|
|
20241126,153000,53180899,637,637,637,637,1809
|
|
20241126,152900,52028566,632,632,632,632,0
|
|
20241126,152800,52028566,632,632,632,632,0
|
|
20241126,152700,52028566,632,632,632,632,0
|
|
20241126,152600,52028566,632,632,632,632,0
|
|
20241126,152500,52028566,632,632,632,632,0
|
|
20241126,152400,52028566,632,632,632,632,0
|
|
20241126,152300,52028566,632,632,632,632,0
|
|
20241126,152200,52028566,632,632,632,632,0
|
|
20241126,152100,52028566,632,632,632,632,0
|
|
20241126,152000,52028566,632,632,632,632,0
|
|
20241126,151900,52028566,632,627,634,625,12787
|
|
20241126,151800,43981382,629,627,629,625,3441
|
|
20241126,151700,41825173,632,628,632,626,2200
|
|
20241126,151600,40445602,630,630,630,630,0
|
|
20241126,151500,40445602,630,630,630,630,0
|
|
20241126,151400,40445602,630,630,630,630,0
|
|
20241126,151300,40445602,630,630,630,630,100
|
|
20241126,151200,40382602,632,632,632,632,0
|
|
20241126,151100,40382602,632,632,632,632,0
|
|
20241126,151000,40382602,632,632,632,632,100
|
|
20241126,150900,40319402,632,632,632,632,0
|
|
20241126,150800,40319402,632,632,632,632,0
|
|
20241126,150700,40319402,632,632,632,632,0
|
|
20241126,150600,40319402,632,632,632,632,0
|
|
20241126,150500,40319402,632,632,632,632,0
|
|
20241126,150400,40319402,632,632,632,632,0
|
|
20241126,150300,40319402,632,632,632,632,0
|
|
20241126,150200,40319402,632,632,632,632,0
|
|
20241126,150100,40319402,632,632,632,632,0
|
|
20241126,150000,40319402,632,632,632,632,0
|
|
20241126,145900,40319402,632,632,632,632,0
|
|
20241126,145800,40319402,632,632,632,632,0
|
|
20241126,145700,40319402,632,632,632,632,4
|
|
20241126,145600,40316874,632,632,632,632,0
|
|
20241126,145500,40316874,632,632,632,632,0
|
|
20241126,145400,40316874,632,632,632,632,0
|
|
20241126,145300,40316874,632,632,632,632,11
|
|
20241126,145200,40309922,631,631,631,631,0
|
|
20241126,145100,40309922,631,631,631,631,0
|
|
20241126,145000,40309922,631,631,631,631,0
|
|
20241126,144900,40309922,631,631,631,631,0
|
|
20241126,144800,40309922,631,630,631,626,748
|
|
20241126,144700,39838891,631,631,631,631,0
|
|
20241126,144600,39838891,631,631,631,631,2
|
|
20241126,144500,39837629,628,628,628,628,1000
|
|
20241126,144400,39209629,631,631,631,631,0
|
|
20241126,144300,39209629,631,631,631,631,0
|
|
20241126,144200,39209629,631,631,631,631,0
|
|
20241126,144100,39209629,631,631,631,631,1126
|
|
20241126,144000,38499123,631,631,631,631,0
|
|
20241126,143900,38499123,631,631,631,631,0
|
|
20241126,143800,38499123,631,631,631,631,0
|
|
20241126,143700,38499123,631,631,631,631,0
|
|
20241126,143600,38499123,631,631,631,631,0
|
|
20241126,143500,38499123,631,630,631,630,2
|
|
20241126,143400,38497862,629,629,629,629,0
|
|
20241126,143300,38497862,629,629,629,629,0
|
|
20241126,143200,38497862,629,629,629,629,1
|
|
20241126,143100,38497233,633,633,633,633,2
|
|
20241126,143000,38495967,627,628,628,627,1993
|
|
20241126,142900,37246315,628,628,628,628,1415
|
|
20241126,142800,36357695,629,629,629,629,312
|
|
20241126,142700,36161447,630,631,631,630,18954
|
|
20241126,142600,24218919,634,634,634,634,0
|
|
20241126,142500,24218919,634,634,634,634,0
|
|
20241126,142400,24218919,634,634,634,634,0
|
|
20241126,142300,24218919,634,634,634,634,0
|
|
20241126,142200,24218919,634,634,634,634,0
|
|
20241126,142100,24218919,634,634,634,634,0
|
|
20241126,142000,24218919,634,634,634,634,0
|
|
20241126,141900,24218919,634,634,634,634,0
|
|
20241126,141800,24218919,634,634,634,634,0
|
|
20241126,141700,24218919,634,634,634,634,0
|
|
20241126,141600,24218919,634,634,634,634,1000
|
|
20241126,141500,23584919,634,634,634,634,0
|
|
20241126,141400,23584919,634,634,634,634,0
|
|
20241126,141300,23584919,634,631,634,631,2
|
|
20241126,141200,23583654,634,634,634,634,0
|
|
20241126,141100,23583654,634,634,634,634,0
|
|
20241126,141000,23583654,634,634,634,634,0
|
|
20241126,140900,23583654,634,634,634,634,0
|
|
20241126,140800,23583654,634,634,634,634,0
|
|
20241126,140700,23583654,634,634,634,634,0
|
|
20241126,140600,23583654,634,634,634,634,0
|
|
20241126,140500,23583654,634,634,634,634,0
|
|
20241126,140400,23583654,634,634,634,634,0
|
|
20241126,140300,23583654,634,634,634,634,0
|
|
20241126,140200,23583654,634,634,634,634,0
|
|
20241126,140100,23583654,634,634,634,634,0
|
|
20241126,140000,23583654,634,634,634,634,0
|
|
20241126,135900,23583654,634,634,634,634,0
|
|
20241126,135800,23583654,634,634,634,634,0
|
|
20241126,135700,23583654,634,634,634,634,0
|
|
20241126,135600,23583654,634,634,634,634,0
|
|
20241126,135500,23583654,634,634,634,634,0
|
|
20241126,135400,23583654,634,634,634,634,0
|
|
20241126,135300,23583654,634,634,634,634,0
|
|
20241126,135200,23583654,634,634,634,634,0
|
|
20241126,135100,23583654,634,634,634,634,0
|
|
20241126,135000,23583654,634,634,634,634,0
|
|
20241126,134900,23583654,634,634,634,634,0
|
|
20241126,134800,23583654,634,634,634,634,0
|
|
20241126,134700,23583654,634,634,634,634,0
|
|
20241126,134600,23583654,634,634,634,634,0
|
|
20241126,134500,23583654,634,634,634,634,0
|
|
20241126,134400,23583654,634,634,634,634,0
|
|
20241126,134300,23583654,634,634,634,634,0
|
|
20241126,134200,23583654,634,634,634,634,0
|
|
20241126,134100,23583654,634,634,634,634,0
|
|
20241126,134000,23583654,634,634,634,634,0
|
|
20241126,133900,23583654,634,634,634,634,0
|
|
20241126,133800,23583654,634,634,634,634,0
|
|
20241126,133700,23583654,634,634,634,634,0
|
|
20241126,133600,23583654,634,634,634,634,0
|
|
20241126,133500,23583654,634,634,634,634,0
|
|
20241126,133400,23583654,634,634,634,634,0
|
|
20241126,133300,23583654,634,634,634,634,0
|
|
20241126,133200,23583654,634,634,634,634,0
|
|
20241126,133100,23583654,634,634,634,634,0
|
|
20241126,133000,23583654,634,634,634,634,0
|
|
20241126,132900,23583654,634,634,634,634,0
|
|
20241126,132800,23583654,634,634,634,634,0
|
|
20241126,132700,23583654,634,634,634,634,0
|
|
20241126,132600,23583654,634,634,634,634,0
|
|
20241126,132500,23583654,634,634,634,634,0
|
|
20241126,132400,23583654,634,634,634,634,0
|
|
20241126,132300,23583654,634,634,634,634,0
|
|
20241126,132200,23583654,634,634,634,634,0
|
|
20241126,132100,23583654,634,634,634,634,1
|
|
20241126,132000,23583020,631,631,631,631,10
|
|
20241126,131900,23576710,634,631,634,631,121
|
|
20241126,131800,23500328,631,631,631,631,50
|
|
20241126,131700,23468778,630,630,630,630,0
|
|
20241126,131600,23468778,630,630,630,630,0
|
|
20241126,131500,23468778,630,630,630,630,300
|
|
20241126,131400,23279778,631,631,631,631,0
|
|
20241126,131300,23279778,631,631,631,631,0
|
|
20241126,131200,23279778,631,631,631,631,0
|
|
20241126,131100,23279778,631,628,631,628,2
|
|
20241126,131000,23278519,628,628,628,628,0
|
|
20241126,130900,23278519,628,629,629,628,328
|
|
20241126,130800,23072497,629,629,629,629,0
|
|
20241126,130700,23072497,629,629,629,629,0
|
|
20241126,130600,23072497,629,629,629,629,0
|
|
20241126,130500,23072497,629,629,629,629,0
|
|
20241126,130400,23072497,629,629,629,629,698
|
|
20241126,130300,22633455,630,630,630,630,0
|
|
20241126,130200,22633455,630,630,630,630,0
|
|
20241126,130100,22633455,630,630,630,630,0
|
|
20241126,130000,22633455,630,630,630,630,0
|
|
20241126,125900,22633455,630,630,630,630,0
|
|
20241126,125800,22633455,630,630,630,630,0
|
|
20241126,125700,22633455,630,630,630,630,11
|
|
20241126,125600,22626525,630,629,630,629,2
|
|
20241126,125500,22625266,629,629,629,629,0
|
|
20241126,125400,22625266,629,629,629,629,0
|
|
20241126,125300,22625266,629,629,629,629,0
|
|
20241126,125200,22625266,629,629,629,629,0
|
|
20241126,125100,22625266,629,629,629,629,0
|
|
20241126,125000,22625266,629,629,629,629,100
|
|
20241126,124900,22562366,634,634,634,634,0
|
|
20241126,124800,22562366,634,634,634,634,5
|
|
20241126,124700,22559196,634,634,634,634,0
|
|
20241126,124600,22559196,634,634,634,634,1
|
|
20241126,124500,22558562,629,629,629,629,0
|
|
20241126,124400,22558562,629,629,629,629,0
|
|
20241126,124300,22558562,629,629,629,629,0
|
|
20241126,124200,22558562,629,629,629,629,475
|
|
20241126,124100,22259787,630,630,630,630,0
|
|
20241126,124000,22259787,630,630,630,630,525
|
|
20241126,123900,21929037,630,630,630,630,0
|
|
20241126,123800,21929037,630,630,630,630,0
|
|
20241126,123700,21929037,630,630,630,630,0
|
|
20241126,123600,21929037,630,630,630,630,0
|
|
20241126,123500,21929037,630,630,630,630,0
|
|
20241126,123400,21929037,630,630,630,630,0
|
|
20241126,123300,21929037,630,630,630,630,0
|
|
20241126,123200,21929037,630,630,630,630,0
|
|
20241126,123100,21929037,630,630,630,630,10
|
|
20241126,123000,21922737,634,634,634,634,0
|
|
20241126,122900,21922737,634,634,634,634,0
|
|
20241126,122800,21922737,634,634,634,634,0
|
|
20241126,122700,21922737,634,634,634,634,1
|
|
20241126,122600,21922103,630,630,630,630,0
|
|
20241126,122500,21922103,630,630,630,630,0
|
|
20241126,122400,21922103,630,630,630,630,0
|
|
20241126,122300,21922103,630,630,630,630,0
|
|
20241126,122200,21922103,630,630,630,630,100
|
|
20241126,122100,21859103,630,630,630,630,4600
|
|
20241126,122000,18961103,635,635,635,635,0
|
|
20241126,121900,18961103,635,635,635,635,0
|
|
20241126,121800,18961103,635,635,635,635,0
|
|
20241126,121700,18961103,635,635,635,635,0
|
|
20241126,121600,18961103,635,635,635,635,5
|
|
20241126,121500,18957928,635,635,635,635,0
|
|
20241126,121400,18957928,635,635,635,635,0
|
|
20241126,121300,18957928,635,635,635,635,0
|
|
20241126,121200,18957928,635,635,635,635,0
|
|
20241126,121100,18957928,635,635,635,635,20
|
|
20241126,121000,18945228,635,635,635,635,40
|
|
20241126,120900,18919828,635,635,635,635,0
|
|
20241126,120800,18919828,635,635,635,635,0
|
|
20241126,120700,18919828,635,635,635,635,0
|
|
20241126,120600,18919828,635,635,635,635,10
|
|
20241126,120500,18913478,635,635,635,635,0
|
|
20241126,120400,18913478,635,635,635,635,2
|
|
20241126,120300,18912208,635,635,635,635,0
|
|
20241126,120200,18912208,635,635,635,635,1
|
|
20241126,120100,18911573,630,630,630,630,0
|
|
20241126,120000,18911573,630,630,630,630,0
|
|
20241126,115900,18911573,630,630,630,630,0
|
|
20241126,115800,18911573,630,630,630,630,0
|
|
20241126,115700,18911573,630,630,630,630,0
|
|
20241126,115600,18911573,630,630,630,630,0
|
|
20241126,115500,18911573,630,630,630,630,0
|
|
20241126,115400,18911573,630,630,630,630,0
|
|
20241126,115300,18911573,630,630,630,630,0
|
|
20241126,115200,18911573,630,630,630,630,0
|
|
20241126,115100,18911573,630,630,630,630,0
|
|
20241126,115000,18911573,630,630,630,630,1000
|
|
20241126,114900,18281573,635,635,635,635,0
|
|
20241126,114800,18281573,635,635,635,635,0
|
|
20241126,114700,18281573,635,635,635,635,0
|
|
20241126,114600,18281573,635,635,635,635,51
|
|
20241126,114500,18249188,635,635,635,635,0
|
|
20241126,114400,18249188,635,635,635,635,0
|
|
20241126,114300,18249188,635,635,635,635,0
|
|
20241126,114200,18249188,635,635,635,635,20
|
|
20241126,114100,18236488,635,635,635,635,23
|
|
20241126,114000,18221883,635,635,635,635,20
|
|
20241126,113900,18209183,635,635,635,635,7
|
|
20241126,113800,18204738,631,631,631,631,0
|
|
20241126,113700,18204738,631,631,631,631,320
|
|
20241126,113600,18002818,631,631,631,631,0
|
|
20241126,113500,18002818,631,631,631,631,2000
|
|
20241126,113400,16740818,632,632,632,632,0
|
|
20241126,113300,16740818,632,632,632,632,895
|
|
20241126,113200,16175178,632,633,633,632,30
|
|
20241126,113100,16156217,635,635,635,635,0
|
|
20241126,113000,16156217,635,635,635,635,0
|
|
20241126,112900,16156217,635,632,635,632,2
|
|
20241126,112800,16154950,631,631,631,631,0
|
|
20241126,112700,16154950,631,631,631,631,0
|
|
20241126,112600,16154950,631,631,631,631,0
|
|
20241126,112500,16154950,631,631,631,631,0
|
|
20241126,112400,16154950,631,631,631,631,0
|
|
20241126,112300,16154950,631,631,631,631,0
|
|
20241126,112200,16154950,631,631,631,631,0
|
|
20241126,112100,16154950,631,631,631,631,0
|
|
20241126,112000,16154950,631,631,631,631,0
|
|
20241126,111900,16154950,631,631,631,631,0
|
|
20241126,111800,16154950,631,631,631,631,0
|
|
20241126,111700,16154950,631,632,632,631,132
|
|
20241126,111600,16071657,636,636,636,636,0
|
|
20241126,111500,16071657,636,636,636,636,0
|
|
20241126,111400,16071657,636,636,636,636,0
|
|
20241126,111300,16071657,636,636,636,636,0
|
|
20241126,111200,16071657,636,636,636,636,0
|
|
20241126,111100,16071657,636,636,636,636,0
|
|
20241126,111000,16071657,636,636,636,636,0
|
|
20241126,110900,16071657,636,636,636,636,0
|
|
20241126,110800,16071657,636,636,636,636,0
|
|
20241126,110700,16071657,636,636,636,636,0
|
|
20241126,110600,16071657,636,636,636,636,0
|
|
20241126,110500,16071657,636,636,636,636,3000
|
|
20241126,110400,14163657,638,638,638,638,100
|
|
20241126,110300,14099857,638,638,638,638,0
|
|
20241126,110200,14099857,638,638,638,638,0
|
|
20241126,110100,14099857,638,635,638,635,111
|
|
20241126,110000,14029195,635,634,635,634,2000
|
|
20241126,105900,12761047,632,632,632,632,0
|
|
20241126,105800,12761047,632,632,632,632,0
|
|
20241126,105700,12761047,632,632,632,632,0
|
|
20241126,105600,12761047,632,632,632,632,0
|
|
20241126,105500,12761047,632,632,632,632,0
|
|
20241126,105400,12761047,632,632,632,632,0
|
|
20241126,105300,12761047,632,632,632,632,0
|
|
20241126,105200,12761047,632,632,632,632,0
|
|
20241126,105100,12761047,632,632,632,632,0
|
|
20241126,105000,12761047,632,632,632,632,0
|
|
20241126,104900,12761047,632,632,632,632,0
|
|
20241126,104800,12761047,632,632,632,632,376
|
|
20241126,104700,12523415,636,636,636,636,0
|
|
20241126,104600,12523415,636,636,636,636,0
|
|
20241126,104500,12523415,636,636,636,636,0
|
|
20241126,104400,12523415,636,636,636,636,1
|
|
20241126,104300,12522779,632,632,632,632,0
|
|
20241126,104200,12522779,632,632,632,632,0
|
|
20241126,104100,12522779,632,633,633,632,2000
|
|
20241126,104000,11257779,636,636,636,636,0
|
|
20241126,103900,11257779,636,636,636,636,0
|
|
20241126,103800,11257779,636,636,636,636,0
|
|
20241126,103700,11257779,636,636,636,636,0
|
|
20241126,103600,11257779,636,636,636,636,0
|
|
20241126,103500,11257779,636,636,636,636,0
|
|
20241126,103400,11257779,636,636,636,636,1
|
|
20241126,103300,11257143,633,633,633,633,0
|
|
20241126,103200,11257143,633,634,634,633,2500
|
|
20241126,103100,9672809,634,634,634,634,0
|
|
20241126,103000,9672809,634,634,634,634,0
|
|
20241126,102900,9672809,634,634,634,634,197
|
|
20241126,102800,9547911,634,634,634,634,0
|
|
20241126,102700,9547911,634,634,634,634,0
|
|
20241126,102600,9547911,634,634,634,634,0
|
|
20241126,102500,9547911,634,634,634,634,0
|
|
20241126,102400,9547911,634,634,634,634,0
|
|
20241126,102300,9547911,634,634,634,634,0
|
|
20241126,102200,9547911,634,634,634,634,0
|
|
20241126,102100,9547911,634,634,634,634,0
|
|
20241126,102000,9547911,634,634,634,634,0
|
|
20241126,101900,9547911,634,634,634,634,0
|
|
20241126,101800,9547911,634,634,634,634,0
|
|
20241126,101700,9547911,634,634,634,634,0
|
|
20241126,101600,9547911,634,634,634,634,1000
|
|
20241126,101500,8913911,637,637,637,637,0
|
|
20241126,101400,8913911,637,637,637,637,1
|
|
20241126,101300,8913274,636,636,636,636,0
|
|
20241126,101200,8913274,636,636,636,636,0
|
|
20241126,101100,8913274,636,636,636,636,2
|
|
20241126,101000,8912002,636,637,637,636,206
|
|
20241126,100900,8780786,637,637,637,637,0
|
|
20241126,100800,8780786,637,637,637,637,0
|
|
20241126,100700,8780786,637,637,637,637,0
|
|
20241126,100600,8780786,637,637,637,637,3
|
|
20241126,100500,8778875,637,637,637,637,2
|
|
20241126,100400,8777601,637,637,637,637,0
|
|
20241126,100300,8777601,637,637,637,637,0
|
|
20241126,100200,8777601,637,637,637,637,0
|
|
20241126,100100,8777601,637,637,637,637,0
|
|
20241126,100000,8777601,637,637,637,637,0
|
|
20241126,095900,8777601,637,637,637,637,1
|
|
20241126,095800,8776964,634,637,637,634,1406
|
|
20241126,095700,7884826,635,635,635,635,0
|
|
20241126,095600,7884826,635,635,635,635,0
|
|
20241126,095500,7884826,635,635,635,635,500
|
|
20241126,095400,7567326,635,635,635,635,0
|
|
20241126,095300,7567326,635,635,635,635,0
|
|
20241126,095200,7567326,635,635,635,635,0
|
|
20241126,095100,7567326,635,635,635,635,10
|
|
20241126,095000,7560976,638,638,638,638,0
|
|
20241126,094900,7560976,638,638,638,638,0
|
|
20241126,094800,7560976,638,638,638,638,0
|
|
20241126,094700,7560976,638,638,638,638,0
|
|
20241126,094600,7560976,638,638,638,638,0
|
|
20241126,094500,7560976,638,638,638,638,0
|
|
20241126,094400,7560976,638,638,638,638,0
|
|
20241126,094300,7560976,638,638,638,638,10
|
|
20241126,094200,7554596,638,638,638,638,10
|
|
20241126,094100,7548216,638,638,638,638,100
|
|
20241126,094000,7484416,638,638,638,638,0
|
|
20241126,093900,7484416,638,634,638,634,16
|
|
20241126,093800,7474268,635,635,635,635,0
|
|
20241126,093700,7474268,635,635,635,635,0
|
|
20241126,093600,7474268,635,635,635,635,0
|
|
20241126,093500,7474268,635,635,635,635,10
|
|
20241126,093400,7467918,635,635,635,635,0
|
|
20241126,093300,7467918,635,635,635,635,0
|
|
20241126,093200,7467918,635,635,635,635,156
|
|
20241126,093100,7368858,638,638,638,638,0
|
|
20241126,093000,7368858,638,638,638,638,0
|
|
20241126,092900,7368858,638,638,638,638,0
|
|
20241126,092800,7368858,638,635,638,634,5050
|
|
20241126,092700,4166957,634,634,634,634,0
|
|
20241126,092600,4166957,634,634,634,634,0
|
|
20241126,092500,4166957,634,634,634,634,14
|
|
20241126,092400,4158081,640,640,640,640,0
|
|
20241126,092300,4158081,640,640,640,640,0
|
|
20241126,092200,4158081,640,634,640,634,5348
|
|
20241126,092100,767123,635,635,635,635,0
|
|
20241126,092000,767123,635,635,635,635,0
|
|
20241126,091900,767123,635,635,635,635,0
|
|
20241126,091800,767123,635,635,635,635,1
|
|
20241126,091700,766488,635,635,635,635,35
|
|
20241126,091600,744263,635,636,636,635,1035
|
|
20241126,091500,87014,636,636,636,636,0
|
|
20241126,091400,87014,636,636,636,636,1
|
|
20241126,091300,86378,640,640,640,640,0
|
|
20241126,091200,86378,640,640,640,640,0
|
|
20241126,091100,86378,640,640,640,640,0
|
|
20241126,091000,86378,640,640,640,640,0
|
|
20241126,090900,86378,640,640,640,640,3
|
|
20241126,090800,84458,635,635,635,635,0
|
|
20241126,090700,84458,635,635,635,635,0
|
|
20241126,090600,84458,635,641,641,635,8
|
|
20241126,090500,79360,640,640,640,640,0
|
|
20241126,090400,79360,640,640,640,640,0
|
|
20241126,090300,79360,640,640,640,640,0
|
|
20241126,090200,79360,640,640,640,640,0
|
|
20241126,090100,79360,640,640,640,640,0
|
|
20241126,090000,79360,640,640,640,640,124
|