614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191100,54335393,668,668,668,668,946
|
|
20241126,191000,54335393,668,668,668,668,0
|
|
20241126,190900,54335393,668,668,668,668,0
|
|
20241126,190800,54335393,668,668,668,668,0
|
|
20241126,190700,54335393,668,668,668,668,0
|
|
20241126,190600,54335393,668,668,668,668,0
|
|
20241126,190500,54335393,668,668,668,668,0
|
|
20241126,190400,54335393,668,668,668,668,0
|
|
20241126,190300,54335393,668,668,668,668,0
|
|
20241126,190200,54335393,668,668,668,668,0
|
|
20241126,190100,54335393,668,668,668,668,0
|
|
20241126,190000,54335393,668,668,668,668,0
|
|
20241126,185900,54335393,668,668,668,668,0
|
|
20241126,185800,54335393,668,668,668,668,0
|
|
20241126,185700,54335393,668,668,668,668,0
|
|
20241126,185600,54335393,668,668,668,668,0
|
|
20241126,185500,54335393,668,668,668,668,0
|
|
20241126,185400,54335393,668,668,668,668,0
|
|
20241126,185300,54335393,668,668,668,668,0
|
|
20241126,185200,54335393,668,668,668,668,0
|
|
20241126,185100,54335393,668,668,668,668,0
|
|
20241126,185000,54335393,668,668,668,668,0
|
|
20241126,184900,54335393,668,668,668,668,0
|
|
20241126,184800,54335393,668,668,668,668,0
|
|
20241126,184700,54335393,668,668,668,668,0
|
|
20241126,184600,54335393,668,668,668,668,0
|
|
20241126,184500,54335393,668,668,668,668,0
|
|
20241126,184400,54335393,668,668,668,668,0
|
|
20241126,184300,54335393,668,668,668,668,0
|
|
20241126,184200,54335393,668,668,668,668,0
|
|
20241126,184100,54335393,668,668,668,668,946
|
|
20241126,184000,54335393,668,668,668,668,0
|
|
20241126,183900,54335393,668,668,668,668,0
|
|
20241126,183800,54335393,668,668,668,668,0
|
|
20241126,183700,54335393,668,668,668,668,0
|
|
20241126,183600,54335393,668,668,668,668,0
|
|
20241126,183500,54335393,668,668,668,668,0
|
|
20241126,183400,54335393,668,668,668,668,0
|
|
20241126,183300,54335393,668,668,668,668,0
|
|
20241126,183200,54335393,668,668,668,668,0
|
|
20241126,183100,54335393,668,668,668,668,0
|
|
20241126,183000,54335393,668,668,668,668,0
|
|
20241126,182900,54335393,668,668,668,668,0
|
|
20241126,182800,54335393,668,668,668,668,0
|
|
20241126,182700,54335393,668,668,668,668,0
|
|
20241126,182600,54335393,668,668,668,668,0
|
|
20241126,182500,54335393,668,668,668,668,0
|
|
20241126,182400,54335393,668,668,668,668,0
|
|
20241126,182300,54335393,668,668,668,668,0
|
|
20241126,182200,54335393,668,668,668,668,0
|
|
20241126,182100,54335393,668,668,668,668,0
|
|
20241126,182000,54335393,668,668,668,668,0
|
|
20241126,181900,54335393,668,668,668,668,0
|
|
20241126,181800,54335393,668,668,668,668,0
|
|
20241126,181700,54335393,668,668,668,668,0
|
|
20241126,181600,54335393,668,668,668,668,0
|
|
20241126,181500,54335393,668,668,668,668,0
|
|
20241126,181400,54335393,668,668,668,668,0
|
|
20241126,181300,54335393,668,668,668,668,0
|
|
20241126,181200,54335393,668,668,668,668,0
|
|
20241126,181100,54335393,668,668,668,668,946
|
|
20241126,181000,54335393,668,668,668,668,0
|
|
20241126,180900,54335393,668,668,668,668,0
|
|
20241126,180800,54335393,668,668,668,668,0
|
|
20241126,180700,54335393,668,668,668,668,0
|
|
20241126,180600,54335393,668,668,668,668,0
|
|
20241126,180500,54335393,668,668,668,668,0
|
|
20241126,180400,54335393,668,668,668,668,0
|
|
20241126,180300,54335393,668,668,668,668,0
|
|
20241126,180200,54335393,668,668,668,668,0
|
|
20241126,180100,54335393,668,668,668,668,0
|
|
20241126,180000,54335393,668,668,668,668,0
|
|
20241126,175900,54335393,668,668,668,668,0
|
|
20241126,175800,54335393,668,668,668,668,0
|
|
20241126,175700,54335393,668,668,668,668,0
|
|
20241126,175600,54335393,668,668,668,668,0
|
|
20241126,175500,54335393,668,668,668,668,0
|
|
20241126,175400,54335393,668,668,668,668,0
|
|
20241126,175300,54335393,668,668,668,668,0
|
|
20241126,175200,54335393,668,668,668,668,0
|
|
20241126,175100,54335393,668,668,668,668,0
|
|
20241126,175000,54335393,668,668,668,668,0
|
|
20241126,174900,54335393,668,668,668,668,0
|
|
20241126,174800,54335393,668,668,668,668,0
|
|
20241126,174700,54335393,668,668,668,668,0
|
|
20241126,174600,54335393,668,668,668,668,0
|
|
20241126,174500,54335393,668,668,668,668,0
|
|
20241126,174400,54335393,668,668,668,668,0
|
|
20241126,174300,54335393,668,668,668,668,0
|
|
20241126,174200,54335393,668,668,668,668,0
|
|
20241126,174100,54335393,668,668,668,668,946
|
|
20241126,174000,54335393,668,668,668,668,0
|
|
20241126,173900,54335393,668,668,668,668,0
|
|
20241126,173800,54335393,668,668,668,668,0
|
|
20241126,173700,54335393,668,668,668,668,0
|
|
20241126,173600,54335393,668,668,668,668,0
|
|
20241126,173500,54335393,668,668,668,668,0
|
|
20241126,173400,54335393,668,668,668,668,0
|
|
20241126,173300,54335393,668,668,668,668,0
|
|
20241126,173200,54335393,668,668,668,668,0
|
|
20241126,173100,54335393,668,668,668,668,0
|
|
20241126,173000,54335393,668,668,668,668,0
|
|
20241126,172900,54335393,668,668,668,668,0
|
|
20241126,172800,54335393,668,668,668,668,0
|
|
20241126,172700,54335393,668,668,668,668,0
|
|
20241126,172600,54335393,668,668,668,668,0
|
|
20241126,172500,54335393,668,668,668,668,0
|
|
20241126,172400,54335393,668,668,668,668,0
|
|
20241126,172300,54335393,668,668,668,668,0
|
|
20241126,172200,54335393,668,668,668,668,0
|
|
20241126,172100,54335393,668,668,668,668,0
|
|
20241126,172000,54335393,668,668,668,668,0
|
|
20241126,171900,54335393,668,668,668,668,0
|
|
20241126,171800,54335393,668,668,668,668,0
|
|
20241126,171700,54335393,668,668,668,668,0
|
|
20241126,171600,54335393,668,668,668,668,0
|
|
20241126,171500,54335393,668,668,668,668,0
|
|
20241126,171400,54335393,668,668,668,668,0
|
|
20241126,171300,54335393,668,668,668,668,0
|
|
20241126,171200,54335393,668,668,668,668,0
|
|
20241126,171100,54335393,668,668,668,668,946
|
|
20241126,171000,54335393,668,668,668,668,0
|
|
20241126,170900,54335393,668,668,668,668,0
|
|
20241126,170800,54335393,668,668,668,668,0
|
|
20241126,170700,54335393,668,668,668,668,0
|
|
20241126,170600,54335393,668,668,668,668,0
|
|
20241126,170500,54335393,668,668,668,668,0
|
|
20241126,170400,54335393,668,668,668,668,0
|
|
20241126,170300,54335393,668,668,668,668,0
|
|
20241126,170200,54335393,668,668,668,668,0
|
|
20241126,170100,54335393,668,668,668,668,0
|
|
20241126,170000,54335393,668,668,668,668,0
|
|
20241126,165900,54335393,668,668,668,668,0
|
|
20241126,165800,54335393,668,668,668,668,0
|
|
20241126,165700,54335393,668,668,668,668,0
|
|
20241126,165600,54335393,668,668,668,668,0
|
|
20241126,165500,54335393,668,668,668,668,0
|
|
20241126,165400,54335393,668,668,668,668,0
|
|
20241126,165300,54335393,668,668,668,668,0
|
|
20241126,165200,54335393,668,668,668,668,0
|
|
20241126,165100,54335393,668,668,668,668,0
|
|
20241126,165000,54335393,668,668,668,668,0
|
|
20241126,164900,54335393,668,668,668,668,0
|
|
20241126,164800,54335393,668,668,668,668,0
|
|
20241126,164700,54335393,668,668,668,668,0
|
|
20241126,164600,54335393,668,668,668,668,0
|
|
20241126,164500,54335393,668,668,668,668,0
|
|
20241126,164400,54335393,668,668,668,668,0
|
|
20241126,164300,54335393,668,668,668,668,0
|
|
20241126,164200,54335393,668,668,668,668,0
|
|
20241126,164100,54335393,668,668,668,668,946
|
|
20241126,164000,54335393,668,668,668,668,0
|
|
20241126,163900,54335393,668,668,668,668,0
|
|
20241126,163800,54335393,668,668,668,668,0
|
|
20241126,163700,54335393,668,668,668,668,0
|
|
20241126,163600,54335393,668,668,668,668,0
|
|
20241126,163500,54335393,668,668,668,668,0
|
|
20241126,163400,54335393,668,668,668,668,0
|
|
20241126,163300,54335393,668,668,668,668,0
|
|
20241126,163200,54335393,668,668,668,668,0
|
|
20241126,163100,54335393,668,668,668,668,0
|
|
20241126,163000,54335393,668,668,668,668,0
|
|
20241126,162900,54335393,668,668,668,668,0
|
|
20241126,162800,54335393,668,668,668,668,0
|
|
20241126,162700,54335393,668,668,668,668,0
|
|
20241126,162600,54335393,668,668,668,668,0
|
|
20241126,162500,54335393,668,668,668,668,0
|
|
20241126,162400,54335393,668,668,668,668,0
|
|
20241126,162300,54335393,668,668,668,668,0
|
|
20241126,162200,54335393,668,668,668,668,0
|
|
20241126,162100,54335393,668,668,668,668,0
|
|
20241126,162000,54335393,668,668,668,668,0
|
|
20241126,161900,54335393,668,668,668,668,0
|
|
20241126,161800,54335393,668,668,668,668,0
|
|
20241126,161700,54335393,668,668,668,668,0
|
|
20241126,161600,54335393,668,668,668,668,0
|
|
20241126,161500,54335393,668,668,668,668,0
|
|
20241126,161400,54335393,668,668,668,668,0
|
|
20241126,161300,54335393,668,668,668,668,0
|
|
20241126,161200,54335393,668,668,668,668,0
|
|
20241126,161100,54335393,668,668,668,668,946
|
|
20241126,161000,54335393,668,668,668,668,0
|
|
20241126,160900,54335393,668,668,668,668,0
|
|
20241126,160800,54335393,668,668,668,668,0
|
|
20241126,160700,54335393,668,668,668,668,0
|
|
20241126,160600,54335393,668,668,668,668,0
|
|
20241126,160500,54335393,668,668,668,668,0
|
|
20241126,160400,54335393,668,668,668,668,0
|
|
20241126,160300,54335393,668,668,668,668,0
|
|
20241126,160200,54335393,668,668,668,668,0
|
|
20241126,160100,54335393,668,668,668,668,0
|
|
20241126,160000,54335393,668,668,668,668,0
|
|
20241126,155900,54335393,668,668,668,668,0
|
|
20241126,155800,54335393,668,668,668,668,0
|
|
20241126,155700,54335393,668,668,668,668,0
|
|
20241126,155600,54335393,668,668,668,668,0
|
|
20241126,155500,54335393,668,668,668,668,0
|
|
20241126,155400,54335393,668,668,668,668,0
|
|
20241126,155300,54335393,668,668,668,668,0
|
|
20241126,155200,54335393,668,668,668,668,0
|
|
20241126,155100,54335393,668,668,668,668,0
|
|
20241126,155000,54335393,668,668,668,668,0
|
|
20241126,154900,54335393,668,668,668,668,0
|
|
20241126,154800,54335393,668,668,668,668,0
|
|
20241126,154700,54335393,668,668,668,668,0
|
|
20241126,154600,54335393,668,668,668,668,0
|
|
20241126,154500,54335393,668,668,668,668,0
|
|
20241126,154400,54335393,668,668,668,668,0
|
|
20241126,154300,54335393,668,668,668,668,0
|
|
20241126,154200,54335393,668,668,668,668,0
|
|
20241126,154100,54335393,668,668,668,668,946
|
|
20241126,154000,54335393,668,668,668,668,0
|
|
20241126,153900,54335393,668,668,668,668,0
|
|
20241126,153800,54335393,668,668,668,668,0
|
|
20241126,153700,54335393,668,668,668,668,0
|
|
20241126,153600,54335393,668,668,668,668,0
|
|
20241126,153500,54335393,668,668,668,668,0
|
|
20241126,153400,54335393,668,668,668,668,0
|
|
20241126,153300,54335393,668,668,668,668,0
|
|
20241126,153200,54335393,668,668,668,668,0
|
|
20241126,153100,54335393,668,668,668,668,0
|
|
20241126,153000,54335393,668,668,668,668,946
|
|
20241126,152900,53703465,665,665,665,665,0
|
|
20241126,152800,53703465,665,665,665,665,0
|
|
20241126,152700,53703465,665,665,665,665,0
|
|
20241126,152600,53703465,665,665,665,665,0
|
|
20241126,152500,53703465,665,665,665,665,0
|
|
20241126,152400,53703465,665,665,665,665,0
|
|
20241126,152300,53703465,665,665,665,665,0
|
|
20241126,152200,53703465,665,665,665,665,0
|
|
20241126,152100,53703465,665,665,665,665,0
|
|
20241126,152000,53703465,665,665,665,665,0
|
|
20241126,151900,53703465,665,665,665,665,600
|
|
20241126,151800,53304465,665,665,665,665,0
|
|
20241126,151700,53304465,665,666,666,665,1483
|
|
20241126,151600,52317770,665,665,665,665,0
|
|
20241126,151500,52317770,665,665,665,665,0
|
|
20241126,151400,52317770,665,665,665,665,0
|
|
20241126,151300,52317770,665,665,665,665,0
|
|
20241126,151200,52317770,665,665,665,665,0
|
|
20241126,151100,52317770,665,665,665,665,0
|
|
20241126,151000,52317770,665,665,665,665,0
|
|
20241126,150900,52317770,665,665,665,665,0
|
|
20241126,150800,52317770,665,665,665,665,1
|
|
20241126,150700,52317105,665,665,665,665,1
|
|
20241126,150600,52316440,668,668,668,668,0
|
|
20241126,150500,52316440,668,668,668,668,0
|
|
20241126,150400,52316440,668,668,668,668,0
|
|
20241126,150300,52316440,668,668,668,668,0
|
|
20241126,150200,52316440,668,668,668,668,1
|
|
20241126,150100,52315772,669,669,669,669,0
|
|
20241126,150000,52315772,669,669,669,669,1
|
|
20241126,145900,52315103,669,669,669,669,1
|
|
20241126,145800,52314434,670,670,670,670,1
|
|
20241126,145700,52313764,670,670,670,670,0
|
|
20241126,145600,52313764,670,670,670,670,0
|
|
20241126,145500,52313764,670,670,670,670,0
|
|
20241126,145400,52313764,670,670,670,670,0
|
|
20241126,145300,52313764,670,670,670,670,31
|
|
20241126,145200,52292994,665,665,665,665,0
|
|
20241126,145100,52292994,665,665,665,665,0
|
|
20241126,145000,52292994,665,665,665,665,0
|
|
20241126,144900,52292994,665,665,665,665,1
|
|
20241126,144800,52292329,665,665,665,665,1
|
|
20241126,144700,52291664,671,671,671,671,0
|
|
20241126,144600,52291664,671,670,671,670,15
|
|
20241126,144500,52281612,670,670,670,670,2
|
|
20241126,144400,52280272,665,665,665,665,0
|
|
20241126,144300,52280272,665,665,665,665,0
|
|
20241126,144200,52280272,665,665,665,665,0
|
|
20241126,144100,52280272,665,665,665,665,0
|
|
20241126,144000,52280272,665,665,665,665,1
|
|
20241126,143900,52279607,670,670,670,670,8
|
|
20241126,143800,52274247,670,670,670,670,69
|
|
20241126,143700,52228017,670,670,670,670,71
|
|
20241126,143600,52180447,670,670,670,670,852
|
|
20241126,143500,51609607,670,670,670,670,0
|
|
20241126,143400,51609607,670,670,670,670,0
|
|
20241126,143300,51609607,670,670,670,670,0
|
|
20241126,143200,51609607,670,670,670,670,0
|
|
20241126,143100,51609607,670,670,670,670,0
|
|
20241126,143000,51609607,670,670,670,670,1
|
|
20241126,142900,51608937,664,670,670,664,3
|
|
20241126,142800,51606933,669,669,669,669,0
|
|
20241126,142700,51606933,669,669,670,669,14
|
|
20241126,142600,51597566,669,669,669,669,10
|
|
20241126,142500,51590876,670,670,670,670,1
|
|
20241126,142400,51590206,664,664,664,664,2100
|
|
20241126,142300,50195806,664,664,664,664,0
|
|
20241126,142200,50195806,664,672,672,664,1301
|
|
20241126,142100,49331747,672,672,672,672,103
|
|
20241126,142000,49262531,672,671,672,671,72
|
|
20241126,141900,49214216,671,671,671,671,0
|
|
20241126,141800,49214216,671,668,672,668,1147
|
|
20241126,141700,48445272,668,668,668,668,0
|
|
20241126,141600,48445272,668,668,668,668,20
|
|
20241126,141500,48431912,668,663,668,663,963
|
|
20241126,141400,47793148,663,665,665,663,3000
|
|
20241126,141300,45804139,664,664,664,664,0
|
|
20241126,141200,45804139,664,664,664,664,0
|
|
20241126,141100,45804139,664,664,664,664,1
|
|
20241126,141000,45803475,664,664,664,664,10
|
|
20241126,140900,45796835,664,664,664,664,630
|
|
20241126,140800,45378515,663,663,663,663,198
|
|
20241126,140700,45247241,664,664,664,664,0
|
|
20241126,140600,45247241,664,664,664,664,0
|
|
20241126,140500,45247241,664,664,664,664,0
|
|
20241126,140400,45247241,664,664,664,664,103
|
|
20241126,140300,45178849,664,664,664,664,60
|
|
20241126,140200,45139009,664,664,664,664,0
|
|
20241126,140100,45139009,664,664,664,664,1
|
|
20241126,140000,45138345,664,664,664,664,415
|
|
20241126,135900,44862785,664,664,664,664,1401
|
|
20241126,135800,43932521,664,664,664,664,0
|
|
20241126,135700,43932521,664,664,664,664,0
|
|
20241126,135600,43932521,664,664,664,664,386
|
|
20241126,135500,43676217,664,664,664,664,0
|
|
20241126,135400,43676217,664,664,664,664,0
|
|
20241126,135300,43676217,664,664,664,664,0
|
|
20241126,135200,43676217,664,664,664,664,0
|
|
20241126,135100,43676217,664,664,664,664,40
|
|
20241126,135000,43649657,664,665,665,664,4252
|
|
20241126,134900,40824169,665,665,665,665,0
|
|
20241126,134800,40824169,665,666,666,665,2401
|
|
20241126,134700,39225111,666,666,666,666,0
|
|
20241126,134600,39225111,666,666,666,666,0
|
|
20241126,134500,39225111,666,666,666,666,0
|
|
20241126,134400,39225111,666,666,666,666,0
|
|
20241126,134300,39225111,666,666,666,666,0
|
|
20241126,134200,39225111,666,666,666,666,0
|
|
20241126,134100,39225111,666,666,666,666,0
|
|
20241126,134000,39225111,666,666,666,666,1
|
|
20241126,133900,39224445,666,666,666,666,2
|
|
20241126,133800,39223113,666,666,666,666,0
|
|
20241126,133700,39223113,666,666,666,666,0
|
|
20241126,133600,39223113,666,666,666,666,34
|
|
20241126,133500,39200469,669,669,669,669,1
|
|
20241126,133400,39199800,670,670,670,670,100
|
|
20241126,133300,39132800,666,666,666,666,50
|
|
20241126,133200,39099500,670,670,670,670,0
|
|
20241126,133100,39099500,670,670,670,670,0
|
|
20241126,133000,39099500,670,670,670,670,0
|
|
20241126,132900,39099500,670,670,670,670,0
|
|
20241126,132800,39099500,670,670,670,670,0
|
|
20241126,132700,39099500,670,670,670,670,0
|
|
20241126,132600,39099500,670,670,670,670,0
|
|
20241126,132500,39099500,670,669,670,669,36
|
|
20241126,132400,39075390,665,665,665,665,0
|
|
20241126,132300,39075390,665,665,665,665,0
|
|
20241126,132200,39075390,665,665,665,665,0
|
|
20241126,132100,39075390,665,665,665,665,0
|
|
20241126,132000,39075390,665,665,665,665,0
|
|
20241126,131900,39075390,665,665,665,665,0
|
|
20241126,131800,39075390,665,665,665,665,0
|
|
20241126,131700,39075390,665,665,665,665,0
|
|
20241126,131600,39075390,665,665,665,665,0
|
|
20241126,131500,39075390,665,665,665,665,878
|
|
20241126,131400,38491520,665,666,666,664,7103
|
|
20241126,131300,33767562,666,666,666,666,0
|
|
20241126,131200,33767562,666,666,666,666,0
|
|
20241126,131100,33767562,666,666,666,666,0
|
|
20241126,131000,33767562,666,666,666,666,0
|
|
20241126,130900,33767562,666,666,666,666,0
|
|
20241126,130800,33767562,666,666,666,666,5
|
|
20241126,130700,33764232,666,666,666,666,0
|
|
20241126,130600,33764232,666,666,666,666,0
|
|
20241126,130500,33764232,666,666,666,666,0
|
|
20241126,130400,33764232,666,666,666,666,0
|
|
20241126,130300,33764232,666,666,666,666,0
|
|
20241126,130200,33764232,666,666,666,666,0
|
|
20241126,130100,33764232,666,666,666,666,1
|
|
20241126,130000,33763566,665,665,665,665,0
|
|
20241126,125900,33763566,665,665,665,665,0
|
|
20241126,125800,33763566,665,665,665,665,0
|
|
20241126,125700,33763566,665,665,665,665,0
|
|
20241126,125600,33763566,665,665,665,665,0
|
|
20241126,125500,33763566,665,665,665,665,0
|
|
20241126,125400,33763566,665,665,665,665,0
|
|
20241126,125300,33763566,665,667,667,665,409
|
|
20241126,125200,33490938,667,667,667,667,0
|
|
20241126,125100,33490938,667,667,667,667,0
|
|
20241126,125000,33490938,667,667,667,667,0
|
|
20241126,124900,33490938,667,667,667,667,0
|
|
20241126,124800,33490938,667,667,667,667,0
|
|
20241126,124700,33490938,667,667,667,667,0
|
|
20241126,124600,33490938,667,667,667,667,0
|
|
20241126,124500,33490938,667,667,667,667,0
|
|
20241126,124400,33490938,667,667,667,667,0
|
|
20241126,124300,33490938,667,667,667,667,0
|
|
20241126,124200,33490938,667,669,669,667,3
|
|
20241126,124100,33488935,669,669,669,669,1
|
|
20241126,124000,33488266,670,670,670,670,0
|
|
20241126,123900,33488266,670,670,670,670,20
|
|
20241126,123800,33474866,670,670,670,670,0
|
|
20241126,123700,33474866,670,670,670,670,1
|
|
20241126,123600,33474196,670,670,670,670,260
|
|
20241126,123500,33299996,670,668,670,668,48
|
|
20241126,123400,33267900,668,668,668,668,0
|
|
20241126,123300,33267900,668,668,668,668,0
|
|
20241126,123200,33267900,668,668,668,668,0
|
|
20241126,123100,33267900,668,668,668,668,6
|
|
20241126,123000,33263892,668,668,668,668,2
|
|
20241126,122900,33262556,667,667,667,667,0
|
|
20241126,122800,33262556,667,667,667,667,0
|
|
20241126,122700,33262556,667,667,667,667,0
|
|
20241126,122600,33262556,667,667,667,667,0
|
|
20241126,122500,33262556,667,667,667,667,1
|
|
20241126,122400,33261889,667,667,667,667,0
|
|
20241126,122300,33261889,667,667,667,667,0
|
|
20241126,122200,33261889,667,667,667,667,4
|
|
20241126,122100,33259221,667,667,667,667,0
|
|
20241126,122000,33259221,667,667,667,667,2
|
|
20241126,121900,33257887,667,667,667,667,0
|
|
20241126,121800,33257887,667,667,667,667,0
|
|
20241126,121700,33257887,667,667,667,667,0
|
|
20241126,121600,33257887,667,667,667,667,30
|
|
20241126,121500,33237877,667,667,667,666,3
|
|
20241126,121400,33235877,667,666,667,666,501
|
|
20241126,121300,32901711,666,666,666,666,0
|
|
20241126,121200,32901711,666,666,666,666,202
|
|
20241126,121100,32767179,666,666,666,666,0
|
|
20241126,121000,32767179,666,666,666,666,0
|
|
20241126,120900,32767179,666,666,666,666,53
|
|
20241126,120800,32731881,666,666,666,666,1
|
|
20241126,120700,32731215,666,666,666,666,0
|
|
20241126,120600,32731215,666,666,666,666,1
|
|
20241126,120500,32730549,665,665,665,665,0
|
|
20241126,120400,32730549,665,665,665,665,0
|
|
20241126,120300,32730549,665,665,665,665,0
|
|
20241126,120200,32730549,665,665,665,665,2274
|
|
20241126,120100,31218339,665,666,666,665,488
|
|
20241126,120000,30893451,666,666,666,666,0
|
|
20241126,115900,30893451,666,666,666,666,0
|
|
20241126,115800,30893451,666,666,666,666,0
|
|
20241126,115700,30893451,666,666,666,666,0
|
|
20241126,115600,30893451,666,666,666,666,0
|
|
20241126,115500,30893451,666,666,666,666,0
|
|
20241126,115400,30893451,666,666,666,666,0
|
|
20241126,115300,30893451,666,666,666,666,0
|
|
20241126,115200,30893451,666,666,666,666,0
|
|
20241126,115100,30893451,666,666,666,666,0
|
|
20241126,115000,30893451,666,666,666,666,1
|
|
20241126,114900,30892785,665,665,665,665,0
|
|
20241126,114800,30892785,665,665,665,665,0
|
|
20241126,114700,30892785,665,665,665,665,0
|
|
20241126,114600,30892785,665,668,668,665,2176
|
|
20241126,114500,29444919,668,668,668,668,0
|
|
20241126,114400,29444919,668,667,668,667,785
|
|
20241126,114300,28921024,668,668,668,668,1492
|
|
20241126,114200,27924368,668,668,668,668,0
|
|
20241126,114100,27924368,668,668,668,668,0
|
|
20241126,114000,27924368,668,668,668,668,1
|
|
20241126,113900,27923700,668,668,668,668,0
|
|
20241126,113800,27923700,668,668,668,668,0
|
|
20241126,113700,27923700,668,668,668,668,0
|
|
20241126,113600,27923700,668,668,668,668,0
|
|
20241126,113500,27923700,668,668,668,668,0
|
|
20241126,113400,27923700,668,668,668,668,0
|
|
20241126,113300,27923700,668,668,668,668,13
|
|
20241126,113200,27915016,670,670,670,670,0
|
|
20241126,113100,27915016,670,670,670,670,601
|
|
20241126,113000,27512346,672,672,672,672,0
|
|
20241126,112900,27512346,672,672,672,672,0
|
|
20241126,112800,27512346,672,672,672,672,0
|
|
20241126,112700,27512346,672,672,672,672,0
|
|
20241126,112600,27512346,672,672,672,672,0
|
|
20241126,112500,27512346,672,672,672,672,201
|
|
20241126,112400,27377274,672,672,672,672,0
|
|
20241126,112300,27377274,672,672,672,672,0
|
|
20241126,112200,27377274,672,672,672,672,0
|
|
20241126,112100,27377274,672,672,672,672,0
|
|
20241126,112000,27377274,672,672,672,672,0
|
|
20241126,111900,27377274,672,670,672,670,17
|
|
20241126,111800,27365852,670,670,670,670,42
|
|
20241126,111700,27337712,669,669,669,669,100
|
|
20241126,111600,27270812,670,670,670,670,28
|
|
20241126,111500,27252052,670,670,670,670,0
|
|
20241126,111400,27252052,670,670,670,670,0
|
|
20241126,111300,27252052,670,670,670,670,0
|
|
20241126,111200,27252052,670,669,670,669,497
|
|
20241126,111100,26919555,669,669,669,669,0
|
|
20241126,111000,26919555,669,669,669,669,7
|
|
20241126,110900,26914872,669,669,669,669,0
|
|
20241126,110800,26914872,669,669,669,669,0
|
|
20241126,110700,26914872,669,669,669,669,0
|
|
20241126,110600,26914872,669,669,669,669,0
|
|
20241126,110500,26914872,669,669,669,669,0
|
|
20241126,110400,26914872,669,669,669,669,10937
|
|
20241126,110300,19598019,670,670,670,670,212
|
|
20241126,110200,19455979,670,670,670,670,0
|
|
20241126,110100,19455979,670,670,670,670,1
|
|
20241126,110000,19455309,671,671,671,671,5
|
|
20241126,105900,19451954,671,671,671,671,4
|
|
20241126,105800,19449270,671,671,671,671,0
|
|
20241126,105700,19449270,671,671,671,671,0
|
|
20241126,105600,19449270,671,671,671,671,0
|
|
20241126,105500,19449270,671,671,671,671,0
|
|
20241126,105400,19449270,671,671,671,671,0
|
|
20241126,105300,19449270,671,671,671,671,0
|
|
20241126,105200,19449270,671,671,671,671,0
|
|
20241126,105100,19449270,671,671,671,671,0
|
|
20241126,105000,19449270,671,671,671,671,0
|
|
20241126,104900,19449270,671,671,671,671,1
|
|
20241126,104800,19448599,670,670,670,670,0
|
|
20241126,104700,19448599,670,670,670,670,0
|
|
20241126,104600,19448599,670,670,670,670,0
|
|
20241126,104500,19448599,670,670,670,670,0
|
|
20241126,104400,19448599,670,670,670,670,0
|
|
20241126,104300,19448599,670,670,670,670,0
|
|
20241126,104200,19448599,670,670,670,670,0
|
|
20241126,104100,19448599,670,670,670,670,1
|
|
20241126,104000,19447929,670,670,670,670,0
|
|
20241126,103900,19447929,670,670,670,670,29
|
|
20241126,103800,19428499,670,670,670,670,1
|
|
20241126,103700,19427829,670,670,670,670,0
|
|
20241126,103600,19427829,670,670,670,670,0
|
|
20241126,103500,19427829,670,670,670,670,0
|
|
20241126,103400,19427829,670,670,670,670,998
|
|
20241126,103300,18759169,670,670,670,670,20
|
|
20241126,103200,18745769,670,670,670,670,0
|
|
20241126,103100,18745769,670,670,670,670,10
|
|
20241126,103000,18739069,670,670,670,670,0
|
|
20241126,102900,18739069,670,670,670,670,0
|
|
20241126,102800,18739069,670,670,670,670,0
|
|
20241126,102700,18739069,670,670,670,670,0
|
|
20241126,102600,18739069,670,670,670,670,10
|
|
20241126,102500,18732369,670,670,670,670,0
|
|
20241126,102400,18732369,670,670,670,670,98
|
|
20241126,102300,18666709,671,671,671,671,0
|
|
20241126,102200,18666709,671,671,671,671,0
|
|
20241126,102100,18666709,671,671,671,671,1964
|
|
20241126,102000,17348865,671,671,671,671,0
|
|
20241126,101900,17348865,671,671,671,671,1
|
|
20241126,101800,17348194,671,671,671,671,0
|
|
20241126,101700,17348194,671,671,671,671,0
|
|
20241126,101600,17348194,671,671,671,671,20
|
|
20241126,101500,17334774,671,671,671,671,211
|
|
20241126,101400,17193193,670,670,670,670,50
|
|
20241126,101300,17159693,670,670,670,670,0
|
|
20241126,101200,17159693,670,670,670,670,1
|
|
20241126,101100,17159023,670,670,670,670,0
|
|
20241126,101000,17159023,670,670,670,670,88
|
|
20241126,100900,17100063,670,670,670,670,10
|
|
20241126,100800,17093363,670,670,670,670,0
|
|
20241126,100700,17093363,670,670,670,670,23
|
|
20241126,100600,17077953,672,672,672,672,0
|
|
20241126,100500,17077953,672,672,672,672,4
|
|
20241126,100400,17075265,672,672,672,671,255
|
|
20241126,100300,16903924,672,672,672,672,2
|
|
20241126,100200,16902580,671,672,672,671,7
|
|
20241126,100100,16897877,671,671,671,671,0
|
|
20241126,100000,16897877,671,671,671,671,0
|
|
20241126,095900,16897877,671,671,671,671,0
|
|
20241126,095800,16897877,671,671,671,671,1
|
|
20241126,095700,16897206,671,671,671,671,0
|
|
20241126,095600,16897206,671,671,671,671,0
|
|
20241126,095500,16897206,671,671,671,671,0
|
|
20241126,095400,16897206,671,672,672,671,18
|
|
20241126,095300,16885112,672,672,672,672,6
|
|
20241126,095200,16881080,671,671,671,671,0
|
|
20241126,095100,16881080,671,671,671,671,0
|
|
20241126,095000,16881080,671,671,671,671,1
|
|
20241126,094900,16880409,672,672,672,672,0
|
|
20241126,094800,16880409,672,672,672,672,0
|
|
20241126,094700,16880409,672,672,672,672,0
|
|
20241126,094600,16880409,672,672,672,672,0
|
|
20241126,094500,16880409,672,672,672,672,0
|
|
20241126,094400,16880409,672,672,672,672,0
|
|
20241126,094300,16880409,672,672,672,672,0
|
|
20241126,094200,16880409,672,672,672,672,0
|
|
20241126,094100,16880409,672,672,672,672,0
|
|
20241126,094000,16880409,672,672,672,672,0
|
|
20241126,093900,16880409,672,672,672,672,0
|
|
20241126,093800,16880409,672,672,672,672,17
|
|
20241126,093700,16868985,672,672,672,672,17
|
|
20241126,093600,16857561,672,669,672,669,22
|
|
20241126,093500,16842780,672,672,672,672,72
|
|
20241126,093400,16794396,672,671,672,671,22
|
|
20241126,093300,16779622,670,669,670,669,12445
|
|
20241126,093200,8453905,669,669,669,669,132
|
|
20241126,093100,8365597,669,667,669,667,205
|
|
20241126,093000,8228820,669,669,669,669,19
|
|
20241126,092900,8216109,669,669,669,668,541
|
|
20241126,092800,7854701,669,669,669,669,135
|
|
20241126,092700,7764386,669,669,669,669,19
|
|
20241126,092600,7751675,669,669,669,669,219
|
|
20241126,092500,7605164,669,669,669,669,36
|
|
20241126,092400,7581080,669,669,669,669,5
|
|
20241126,092300,7577735,669,669,669,669,20
|
|
20241126,092200,7564355,669,668,669,668,19
|
|
20241126,092100,7551646,669,669,669,669,19
|
|
20241126,092000,7538935,669,669,669,669,19
|
|
20241126,091900,7526224,669,668,670,668,19
|
|
20241126,091800,7513508,668,670,670,668,61
|
|
20241126,091700,7472719,670,670,670,670,2
|
|
20241126,091600,7471379,671,672,672,670,2229
|
|
20241126,091500,5976449,672,672,672,671,20
|
|
20241126,091400,5963010,672,672,672,672,19
|
|
20241126,091300,5950242,672,672,672,672,21
|
|
20241126,091200,5936130,672,672,672,672,19
|
|
20241126,091100,5923362,672,672,672,672,19
|
|
20241126,091000,5910594,672,675,675,672,19
|
|
20241126,090900,5897820,675,675,675,675,20
|
|
20241126,090800,5884320,675,675,675,675,19
|
|
20241126,090700,5871495,670,672,676,670,1019
|
|
20241126,090600,5188667,672,670,672,670,377
|
|
20241126,090500,4936039,672,672,672,672,28
|
|
20241126,090400,4917223,672,670,672,670,1017
|
|
20241126,090300,4235799,672,670,672,670,22
|
|
20241126,090200,4221021,672,672,672,672,21
|
|
20241126,090100,4206909,672,672,672,672,1486
|
|
20241126,090000,3208317,672,673,677,671,4769
|