715 lines
30 KiB
CSV
715 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,205200,56428494,715,715,715,715,835
|
|
20241129,205100,56428494,715,715,715,715,0
|
|
20241129,205000,56428494,715,715,715,715,0
|
|
20241129,204900,56428494,715,715,715,715,0
|
|
20241129,204800,56428494,715,715,715,715,0
|
|
20241129,204700,56428494,715,715,715,715,0
|
|
20241129,204600,56428494,715,715,715,715,0
|
|
20241129,204500,56428494,715,715,715,715,0
|
|
20241129,204400,56428494,715,715,715,715,0
|
|
20241129,204300,56428494,715,715,715,715,0
|
|
20241129,204200,56428494,715,715,715,715,0
|
|
20241129,204100,56428494,715,715,715,715,0
|
|
20241129,204000,56428494,715,715,715,715,0
|
|
20241129,203900,56428494,715,715,715,715,0
|
|
20241129,203800,56428494,715,715,715,715,0
|
|
20241129,203700,56428494,715,715,715,715,0
|
|
20241129,203600,56428494,715,715,715,715,0
|
|
20241129,203500,56428494,715,715,715,715,0
|
|
20241129,203400,56428494,715,715,715,715,0
|
|
20241129,203300,56428494,715,715,715,715,0
|
|
20241129,203200,56428494,715,715,715,715,0
|
|
20241129,203100,56428494,715,715,715,715,0
|
|
20241129,203000,56428494,715,715,715,715,0
|
|
20241129,202900,56428494,715,715,715,715,0
|
|
20241129,202800,56428494,715,715,715,715,0
|
|
20241129,202700,56428494,715,715,715,715,0
|
|
20241129,202600,56428494,715,715,715,715,0
|
|
20241129,202500,56428494,715,715,715,715,0
|
|
20241129,202400,56428494,715,715,715,715,0
|
|
20241129,202300,56428494,715,715,715,715,0
|
|
20241129,202200,56428494,715,715,715,715,835
|
|
20241129,202100,56428494,715,715,715,715,0
|
|
20241129,202000,56428494,715,715,715,715,0
|
|
20241129,201900,56428494,715,715,715,715,0
|
|
20241129,201800,56428494,715,715,715,715,0
|
|
20241129,201700,56428494,715,715,715,715,0
|
|
20241129,201600,56428494,715,715,715,715,0
|
|
20241129,201500,56428494,715,715,715,715,0
|
|
20241129,201400,56428494,715,715,715,715,0
|
|
20241129,201300,56428494,715,715,715,715,0
|
|
20241129,201200,56428494,715,715,715,715,0
|
|
20241129,201100,56428494,715,715,715,715,0
|
|
20241129,201000,56428494,715,715,715,715,0
|
|
20241129,200900,56428494,715,715,715,715,0
|
|
20241129,200800,56428494,715,715,715,715,0
|
|
20241129,200700,56428494,715,715,715,715,0
|
|
20241129,200600,56428494,715,715,715,715,0
|
|
20241129,200500,56428494,715,715,715,715,0
|
|
20241129,200400,56428494,715,715,715,715,0
|
|
20241129,200300,56428494,715,715,715,715,0
|
|
20241129,200200,56428494,715,715,715,715,0
|
|
20241129,200100,56428494,715,715,715,715,0
|
|
20241129,200000,56428494,715,715,715,715,0
|
|
20241129,195900,56428494,715,715,715,715,0
|
|
20241129,195800,56428494,715,715,715,715,0
|
|
20241129,195700,56428494,715,715,715,715,0
|
|
20241129,195600,56428494,715,715,715,715,0
|
|
20241129,195500,56428494,715,715,715,715,0
|
|
20241129,195400,56428494,715,715,715,715,0
|
|
20241129,195300,56428494,715,715,715,715,0
|
|
20241129,195200,56428494,715,715,715,715,835
|
|
20241129,195100,56428494,715,715,715,715,0
|
|
20241129,195000,56428494,715,715,715,715,0
|
|
20241129,194900,56428494,715,715,715,715,0
|
|
20241129,194800,56428494,715,715,715,715,0
|
|
20241129,194700,56428494,715,715,715,715,0
|
|
20241129,194600,56428494,715,715,715,715,0
|
|
20241129,194500,56428494,715,715,715,715,0
|
|
20241129,194400,56428494,715,715,715,715,0
|
|
20241129,194300,56428494,715,715,715,715,0
|
|
20241129,194200,56428494,715,715,715,715,0
|
|
20241129,194100,56428494,715,715,715,715,0
|
|
20241129,194000,56428494,715,715,715,715,0
|
|
20241129,193900,56428494,715,715,715,715,0
|
|
20241129,193800,56428494,715,715,715,715,0
|
|
20241129,193700,56428494,715,715,715,715,0
|
|
20241129,193600,56428494,715,715,715,715,0
|
|
20241129,193500,56428494,715,715,715,715,0
|
|
20241129,193400,56428494,715,715,715,715,0
|
|
20241129,193300,56428494,715,715,715,715,0
|
|
20241129,193200,56428494,715,715,715,715,0
|
|
20241129,193100,56428494,715,715,715,715,0
|
|
20241129,193000,56428494,715,715,715,715,0
|
|
20241129,192900,56428494,715,715,715,715,0
|
|
20241129,192800,56428494,715,715,715,715,0
|
|
20241129,192700,56428494,715,715,715,715,0
|
|
20241129,192600,56428494,715,715,715,715,0
|
|
20241129,192500,56428494,715,715,715,715,0
|
|
20241129,192400,56428494,715,715,715,715,0
|
|
20241129,192300,56428494,715,715,715,715,0
|
|
20241129,192200,56428494,715,715,715,715,835
|
|
20241129,192100,56428494,715,715,715,715,0
|
|
20241129,192000,56428494,715,715,715,715,0
|
|
20241129,191900,56428494,715,715,715,715,0
|
|
20241129,191800,56428494,715,715,715,715,0
|
|
20241129,191700,56428494,715,715,715,715,0
|
|
20241129,191600,56428494,715,715,715,715,0
|
|
20241129,191500,56428494,715,715,715,715,0
|
|
20241129,191400,56428494,715,715,715,715,0
|
|
20241129,191300,56428494,715,715,715,715,0
|
|
20241129,191200,56428494,715,715,715,715,0
|
|
20241129,191100,56428494,715,715,715,715,0
|
|
20241129,191000,56428494,715,715,715,715,0
|
|
20241129,190900,56428494,715,715,715,715,0
|
|
20241129,190800,56428494,715,715,715,715,0
|
|
20241129,190700,56428494,715,715,715,715,0
|
|
20241129,190600,56428494,715,715,715,715,0
|
|
20241129,190500,56428494,715,715,715,715,0
|
|
20241129,190400,56428494,715,715,715,715,0
|
|
20241129,190300,56428494,715,715,715,715,0
|
|
20241129,190200,56428494,715,715,715,715,0
|
|
20241129,190100,56428494,715,715,715,715,0
|
|
20241129,190000,56428494,715,715,715,715,0
|
|
20241129,185900,56428494,715,715,715,715,0
|
|
20241129,185800,56428494,715,715,715,715,0
|
|
20241129,185700,56428494,715,715,715,715,0
|
|
20241129,185600,56428494,715,715,715,715,0
|
|
20241129,185500,56428494,715,715,715,715,0
|
|
20241129,185400,56428494,715,715,715,715,0
|
|
20241129,185300,56428494,715,715,715,715,0
|
|
20241129,185200,56428494,715,715,715,715,835
|
|
20241129,185100,56428494,715,715,715,715,0
|
|
20241129,185000,56428494,715,715,715,715,0
|
|
20241129,184900,56428494,715,715,715,715,0
|
|
20241129,184800,56428494,715,715,715,715,0
|
|
20241129,184700,56428494,715,715,715,715,0
|
|
20241129,184600,56428494,715,715,715,715,0
|
|
20241129,184500,56428494,715,715,715,715,0
|
|
20241129,184400,56428494,715,715,715,715,0
|
|
20241129,184300,56428494,715,715,715,715,0
|
|
20241129,184200,56428494,715,715,715,715,0
|
|
20241129,184100,56428494,715,715,715,715,0
|
|
20241129,184000,56428494,715,715,715,715,0
|
|
20241129,183900,56428494,715,715,715,715,0
|
|
20241129,183800,56428494,715,715,715,715,0
|
|
20241129,183700,56428494,715,715,715,715,0
|
|
20241129,183600,56428494,715,715,715,715,0
|
|
20241129,183500,56428494,715,715,715,715,0
|
|
20241129,183400,56428494,715,715,715,715,0
|
|
20241129,183300,56428494,715,715,715,715,0
|
|
20241129,183200,56428494,715,715,715,715,0
|
|
20241129,183100,56428494,715,715,715,715,0
|
|
20241129,183000,56428494,715,715,715,715,0
|
|
20241129,182900,56428494,715,715,715,715,0
|
|
20241129,182800,56428494,715,715,715,715,0
|
|
20241129,182700,56428494,715,715,715,715,0
|
|
20241129,182600,56428494,715,715,715,715,0
|
|
20241129,182500,56428494,715,715,715,715,0
|
|
20241129,182400,56428494,715,715,715,715,0
|
|
20241129,182300,56428494,715,715,715,715,0
|
|
20241129,182200,56428494,715,715,715,715,835
|
|
20241129,182100,56428494,715,715,715,715,0
|
|
20241129,182000,56428494,715,715,715,715,0
|
|
20241129,181900,56428494,715,715,715,715,0
|
|
20241129,181800,56428494,715,715,715,715,0
|
|
20241129,181700,56428494,715,715,715,715,0
|
|
20241129,181600,56428494,715,715,715,715,0
|
|
20241129,181500,56428494,715,715,715,715,0
|
|
20241129,181400,56428494,715,715,715,715,0
|
|
20241129,181300,56428494,715,715,715,715,0
|
|
20241129,181200,56428494,715,715,715,715,0
|
|
20241129,181100,56428494,715,715,715,715,0
|
|
20241129,181000,56428494,715,715,715,715,0
|
|
20241129,180900,56428494,715,715,715,715,0
|
|
20241129,180800,56428494,715,715,715,715,0
|
|
20241129,180700,56428494,715,715,715,715,0
|
|
20241129,180600,56428494,715,715,715,715,0
|
|
20241129,180500,56428494,715,715,715,715,0
|
|
20241129,180400,56428494,715,715,715,715,0
|
|
20241129,180300,56428494,715,715,715,715,0
|
|
20241129,180200,56428494,715,715,715,715,0
|
|
20241129,180100,56428494,715,715,715,715,0
|
|
20241129,180000,56428494,715,715,715,715,0
|
|
20241129,175900,56428494,715,715,715,715,0
|
|
20241129,175800,56428494,715,715,715,715,0
|
|
20241129,175700,56428494,715,715,715,715,0
|
|
20241129,175600,56428494,715,715,715,715,0
|
|
20241129,175500,56428494,715,715,715,715,0
|
|
20241129,175400,56428494,715,715,715,715,0
|
|
20241129,175300,56428494,715,715,715,715,0
|
|
20241129,175200,56428494,715,715,715,715,835
|
|
20241129,175100,56428494,715,715,715,715,0
|
|
20241129,175000,56428494,715,715,715,715,0
|
|
20241129,174900,56428494,715,715,715,715,0
|
|
20241129,174800,56428494,715,715,715,715,0
|
|
20241129,174700,56428494,715,715,715,715,0
|
|
20241129,174600,56428494,715,715,715,715,0
|
|
20241129,174500,56428494,715,715,715,715,0
|
|
20241129,174400,56428494,715,715,715,715,0
|
|
20241129,174300,56428494,715,715,715,715,0
|
|
20241129,174200,56428494,715,715,715,715,0
|
|
20241129,174100,56428494,715,715,715,715,0
|
|
20241129,174000,56428494,715,715,715,715,0
|
|
20241129,173900,56428494,715,715,715,715,0
|
|
20241129,173800,56428494,715,715,715,715,0
|
|
20241129,173700,56428494,715,715,715,715,0
|
|
20241129,173600,56428494,715,715,715,715,0
|
|
20241129,173500,56428494,715,715,715,715,0
|
|
20241129,173400,56428494,715,715,715,715,0
|
|
20241129,173300,56428494,715,715,715,715,0
|
|
20241129,173200,56428494,715,715,715,715,0
|
|
20241129,173100,56428494,715,715,715,715,0
|
|
20241129,173000,56428494,715,715,715,715,0
|
|
20241129,172900,56428494,715,715,715,715,0
|
|
20241129,172800,56428494,715,715,715,715,0
|
|
20241129,172700,56428494,715,715,715,715,0
|
|
20241129,172600,56428494,715,715,715,715,0
|
|
20241129,172500,56428494,715,715,715,715,0
|
|
20241129,172400,56428494,715,715,715,715,0
|
|
20241129,172300,56428494,715,715,715,715,0
|
|
20241129,172200,56428494,715,715,715,715,835
|
|
20241129,172100,56428494,715,715,715,715,0
|
|
20241129,172000,56428494,715,715,715,715,0
|
|
20241129,171900,56428494,715,715,715,715,0
|
|
20241129,171800,56428494,715,715,715,715,0
|
|
20241129,171700,56428494,715,715,715,715,0
|
|
20241129,171600,56428494,715,715,715,715,0
|
|
20241129,171500,56428494,715,715,715,715,0
|
|
20241129,171400,56428494,715,715,715,715,0
|
|
20241129,171300,56428494,715,715,715,715,0
|
|
20241129,171200,56428494,715,715,715,715,0
|
|
20241129,171100,56428494,715,715,715,715,0
|
|
20241129,171000,56428494,715,715,715,715,0
|
|
20241129,170900,56428494,715,715,715,715,0
|
|
20241129,170800,56428494,715,715,715,715,0
|
|
20241129,170700,56428494,715,715,715,715,0
|
|
20241129,170600,56428494,715,715,715,715,0
|
|
20241129,170500,56428494,715,715,715,715,0
|
|
20241129,170400,56428494,715,715,715,715,0
|
|
20241129,170300,56428494,715,715,715,715,0
|
|
20241129,170200,56428494,715,715,715,715,0
|
|
20241129,170100,56428494,715,715,715,715,0
|
|
20241129,170000,56428494,715,715,715,715,0
|
|
20241129,165900,56428494,715,715,715,715,0
|
|
20241129,165800,56428494,715,715,715,715,0
|
|
20241129,165700,56428494,715,715,715,715,0
|
|
20241129,165600,56428494,715,715,715,715,0
|
|
20241129,165500,56428494,715,715,715,715,0
|
|
20241129,165400,56428494,715,715,715,715,0
|
|
20241129,165300,56428494,715,715,715,715,0
|
|
20241129,165200,56428494,715,715,715,715,835
|
|
20241129,165100,56428494,715,715,715,715,0
|
|
20241129,165000,56428494,715,715,715,715,0
|
|
20241129,164900,56428494,715,715,715,715,0
|
|
20241129,164800,56428494,715,715,715,715,0
|
|
20241129,164700,56428494,715,715,715,715,0
|
|
20241129,164600,56428494,715,715,715,715,0
|
|
20241129,164500,56428494,715,715,715,715,0
|
|
20241129,164400,56428494,715,715,715,715,0
|
|
20241129,164300,56428494,715,715,715,715,0
|
|
20241129,164200,56428494,715,715,715,715,0
|
|
20241129,164100,56428494,715,715,715,715,0
|
|
20241129,164000,56428494,715,715,715,715,0
|
|
20241129,163900,56428494,715,715,715,715,0
|
|
20241129,163800,56428494,715,715,715,715,0
|
|
20241129,163700,56428494,715,715,715,715,0
|
|
20241129,163600,56428494,715,715,715,715,0
|
|
20241129,163500,56428494,715,715,715,715,0
|
|
20241129,163400,56428494,715,715,715,715,0
|
|
20241129,163300,56428494,715,715,715,715,0
|
|
20241129,163200,56428494,715,715,715,715,0
|
|
20241129,163100,56428494,715,715,715,715,0
|
|
20241129,163000,56428494,715,715,715,715,0
|
|
20241129,162900,56428494,715,715,715,715,0
|
|
20241129,162800,56428494,715,715,715,715,0
|
|
20241129,162700,56428494,715,715,715,715,0
|
|
20241129,162600,56428494,715,715,715,715,0
|
|
20241129,162500,56428494,715,715,715,715,0
|
|
20241129,162400,56428494,715,715,715,715,0
|
|
20241129,162300,56428494,715,715,715,715,0
|
|
20241129,162200,56428494,715,715,715,715,835
|
|
20241129,162100,56428494,715,715,715,715,0
|
|
20241129,162000,56428494,715,715,715,715,0
|
|
20241129,161900,56428494,715,715,715,715,0
|
|
20241129,161800,56428494,715,715,715,715,0
|
|
20241129,161700,56428494,715,715,715,715,0
|
|
20241129,161600,56428494,715,715,715,715,0
|
|
20241129,161500,56428494,715,715,715,715,0
|
|
20241129,161400,56428494,715,715,715,715,0
|
|
20241129,161300,56428494,715,715,715,715,0
|
|
20241129,161200,56428494,715,715,715,715,0
|
|
20241129,161100,56428494,715,715,715,715,0
|
|
20241129,161000,56428494,715,715,715,715,0
|
|
20241129,160900,56428494,715,715,715,715,0
|
|
20241129,160800,56428494,715,715,715,715,0
|
|
20241129,160700,56428494,715,715,715,715,0
|
|
20241129,160600,56428494,715,715,715,715,0
|
|
20241129,160500,56428494,715,715,715,715,0
|
|
20241129,160400,56428494,715,715,715,715,0
|
|
20241129,160300,56428494,715,715,715,715,0
|
|
20241129,160200,56428494,715,715,715,715,0
|
|
20241129,160100,56428494,715,715,715,715,0
|
|
20241129,160000,56428494,715,715,715,715,0
|
|
20241129,155900,56428494,715,715,715,715,0
|
|
20241129,155800,56428494,715,715,715,715,0
|
|
20241129,155700,56428494,715,715,715,715,0
|
|
20241129,155600,56428494,715,715,715,715,0
|
|
20241129,155500,56428494,715,715,715,715,0
|
|
20241129,155400,56428494,715,715,715,715,0
|
|
20241129,155300,56428494,715,715,715,715,0
|
|
20241129,155200,56428494,715,715,715,715,835
|
|
20241129,155100,56428494,715,715,715,715,0
|
|
20241129,155000,56428494,715,715,715,715,0
|
|
20241129,154900,56428494,715,715,715,715,0
|
|
20241129,154800,56428494,715,715,715,715,0
|
|
20241129,154700,56428494,715,715,715,715,0
|
|
20241129,154600,56428494,715,715,715,715,0
|
|
20241129,154500,56428494,715,715,715,715,0
|
|
20241129,154400,56428494,715,715,715,715,0
|
|
20241129,154300,56428494,715,715,715,715,0
|
|
20241129,154200,56428494,715,715,715,715,0
|
|
20241129,154100,56428494,715,715,715,715,0
|
|
20241129,154000,56428494,715,715,715,715,0
|
|
20241129,153900,56428494,715,715,715,715,0
|
|
20241129,153800,56428494,715,715,715,715,0
|
|
20241129,153700,56428494,715,715,715,715,0
|
|
20241129,153600,56428494,715,715,715,715,0
|
|
20241129,153500,56428494,715,715,715,715,0
|
|
20241129,153400,56428494,715,715,715,715,0
|
|
20241129,153300,56428494,715,715,715,715,0
|
|
20241129,153200,56428494,715,715,715,715,0
|
|
20241129,153100,56428494,715,715,715,715,0
|
|
20241129,153000,56428494,715,715,715,715,835
|
|
20241129,152900,55831469,710,710,710,710,0
|
|
20241129,152800,55831469,710,710,710,710,0
|
|
20241129,152700,55831469,710,710,710,710,0
|
|
20241129,152600,55831469,710,710,710,710,0
|
|
20241129,152500,55831469,710,710,710,710,0
|
|
20241129,152400,55831469,710,710,710,710,0
|
|
20241129,152300,55831469,710,710,710,710,0
|
|
20241129,152200,55831469,710,710,710,710,0
|
|
20241129,152100,55831469,710,710,710,710,0
|
|
20241129,152000,55831469,710,710,710,710,0
|
|
20241129,151900,55831469,710,710,710,710,0
|
|
20241129,151800,55831469,710,710,710,710,0
|
|
20241129,151700,55831469,710,710,710,710,2
|
|
20241129,151600,55830049,703,703,703,703,0
|
|
20241129,151500,55830049,703,703,703,703,145
|
|
20241129,151400,55728114,703,703,703,703,0
|
|
20241129,151300,55728114,703,703,703,703,0
|
|
20241129,151200,55728114,703,703,703,703,200
|
|
20241129,151100,55587514,705,705,705,705,0
|
|
20241129,151000,55587514,705,705,705,705,1000
|
|
20241129,150900,54882514,707,707,707,707,0
|
|
20241129,150800,54882514,707,707,707,707,0
|
|
20241129,150700,54882514,707,707,707,707,0
|
|
20241129,150600,54882514,707,707,707,707,0
|
|
20241129,150500,54882514,707,707,707,707,0
|
|
20241129,150400,54882514,707,705,707,705,4
|
|
20241129,150300,54879690,705,705,705,705,0
|
|
20241129,150200,54879690,705,705,705,705,172
|
|
20241129,150100,54758430,705,707,707,704,988
|
|
20241129,150000,54060587,707,707,707,707,0
|
|
20241129,145900,54060587,707,707,707,707,1
|
|
20241129,145800,54059880,707,707,707,707,0
|
|
20241129,145700,54059880,707,707,707,707,0
|
|
20241129,145600,54059880,707,707,707,707,0
|
|
20241129,145500,54059880,707,707,707,707,0
|
|
20241129,145400,54059880,707,707,707,707,0
|
|
20241129,145300,54059880,707,707,707,707,0
|
|
20241129,145200,54059880,707,707,707,707,0
|
|
20241129,145100,54059880,707,707,707,707,0
|
|
20241129,145000,54059880,707,707,707,707,9
|
|
20241129,144900,54053517,713,713,713,713,0
|
|
20241129,144800,54053517,713,713,713,713,0
|
|
20241129,144700,54053517,713,713,713,713,0
|
|
20241129,144600,54053517,713,713,713,713,0
|
|
20241129,144500,54053517,713,713,713,713,0
|
|
20241129,144400,54053517,713,713,713,713,0
|
|
20241129,144300,54053517,713,713,713,713,0
|
|
20241129,144200,54053517,713,713,713,713,0
|
|
20241129,144100,54053517,713,713,713,713,0
|
|
20241129,144000,54053517,713,713,713,713,0
|
|
20241129,143900,54053517,713,713,713,713,0
|
|
20241129,143800,54053517,713,713,713,713,0
|
|
20241129,143700,54053517,713,713,713,713,0
|
|
20241129,143600,54053517,713,713,713,713,0
|
|
20241129,143500,54053517,713,713,713,713,0
|
|
20241129,143400,54053517,713,713,713,713,0
|
|
20241129,143300,54053517,713,713,713,713,0
|
|
20241129,143200,54053517,713,713,713,713,0
|
|
20241129,143100,54053517,713,713,713,713,0
|
|
20241129,143000,54053517,713,713,713,713,1
|
|
20241129,142900,54052804,707,707,707,707,0
|
|
20241129,142800,54052804,707,707,707,707,498
|
|
20241129,142700,53700718,707,707,707,707,2
|
|
20241129,142600,53699304,707,707,707,707,0
|
|
20241129,142500,53699304,707,707,707,707,0
|
|
20241129,142400,53699304,707,707,707,707,0
|
|
20241129,142300,53699304,707,707,707,707,0
|
|
20241129,142200,53699304,707,707,707,707,0
|
|
20241129,142100,53699304,707,707,707,707,0
|
|
20241129,142000,53699304,707,707,707,707,96
|
|
20241129,141900,53631432,707,707,707,707,154
|
|
20241129,141800,53522554,707,707,707,707,0
|
|
20241129,141700,53522554,707,707,707,707,0
|
|
20241129,141600,53522554,707,707,707,707,0
|
|
20241129,141500,53522554,707,707,707,707,0
|
|
20241129,141400,53522554,707,707,707,707,0
|
|
20241129,141300,53522554,707,707,707,707,0
|
|
20241129,141200,53522554,707,707,707,707,0
|
|
20241129,141100,53522554,707,707,707,707,0
|
|
20241129,141000,53522554,707,707,707,707,0
|
|
20241129,140900,53522554,707,707,707,707,0
|
|
20241129,140800,53522554,707,707,707,707,0
|
|
20241129,140700,53522554,707,707,707,707,0
|
|
20241129,140600,53522554,707,707,707,707,0
|
|
20241129,140500,53522554,707,707,707,707,0
|
|
20241129,140400,53522554,707,707,707,707,0
|
|
20241129,140300,53522554,707,707,707,707,0
|
|
20241129,140200,53522554,707,707,707,707,0
|
|
20241129,140100,53522554,707,707,707,707,0
|
|
20241129,140000,53522554,707,707,707,707,0
|
|
20241129,135900,53522554,707,707,707,707,0
|
|
20241129,135800,53522554,707,707,707,707,0
|
|
20241129,135700,53522554,707,707,707,707,0
|
|
20241129,135600,53522554,707,707,707,707,0
|
|
20241129,135500,53522554,707,707,707,707,272
|
|
20241129,135400,53330250,707,707,707,707,0
|
|
20241129,135300,53330250,707,707,707,707,2
|
|
20241129,135200,53328836,715,715,715,715,0
|
|
20241129,135100,53328836,715,715,715,715,0
|
|
20241129,135000,53328836,715,715,715,715,0
|
|
20241129,134900,53328836,715,715,715,715,0
|
|
20241129,134800,53328836,715,715,715,715,0
|
|
20241129,134700,53328836,715,715,715,715,0
|
|
20241129,134600,53328836,715,715,715,715,0
|
|
20241129,134500,53328836,715,715,715,715,0
|
|
20241129,134400,53328836,715,715,715,715,0
|
|
20241129,134300,53328836,715,715,715,715,0
|
|
20241129,134200,53328836,715,715,715,715,0
|
|
20241129,134100,53328836,715,715,715,715,0
|
|
20241129,134000,53328836,715,715,715,715,0
|
|
20241129,133900,53328836,715,715,715,715,0
|
|
20241129,133800,53328836,715,715,715,715,150
|
|
20241129,133700,53221586,715,715,715,715,100
|
|
20241129,133600,53150086,715,715,715,715,0
|
|
20241129,133500,53150086,715,715,715,715,0
|
|
20241129,133400,53150086,715,715,715,715,0
|
|
20241129,133300,53150086,715,715,715,715,0
|
|
20241129,133200,53150086,715,715,715,715,1
|
|
20241129,133100,53149371,714,714,714,714,0
|
|
20241129,133000,53149371,714,714,714,714,107
|
|
20241129,132900,53072973,714,714,714,714,0
|
|
20241129,132800,53072973,714,714,714,714,287
|
|
20241129,132700,52868055,714,714,714,714,544
|
|
20241129,132600,52479639,714,714,714,714,0
|
|
20241129,132500,52479639,714,714,714,714,0
|
|
20241129,132400,52479639,714,714,714,714,0
|
|
20241129,132300,52479639,714,714,714,714,0
|
|
20241129,132200,52479639,714,714,714,714,0
|
|
20241129,132100,52479639,714,714,714,714,0
|
|
20241129,132000,52479639,714,714,714,714,0
|
|
20241129,131900,52479639,714,714,714,714,0
|
|
20241129,131800,52479639,714,714,714,714,0
|
|
20241129,131700,52479639,714,714,714,714,0
|
|
20241129,131600,52479639,714,714,714,714,0
|
|
20241129,131500,52479639,714,714,714,714,0
|
|
20241129,131400,52479639,714,714,714,714,0
|
|
20241129,131300,52479639,714,714,714,714,0
|
|
20241129,131200,52479639,714,714,714,714,0
|
|
20241129,131100,52479639,714,714,714,714,0
|
|
20241129,131000,52479639,714,714,714,714,0
|
|
20241129,130900,52479639,714,714,714,714,1
|
|
20241129,130800,52478925,714,714,714,714,0
|
|
20241129,130700,52478925,714,714,714,714,0
|
|
20241129,130600,52478925,714,714,714,714,0
|
|
20241129,130500,52478925,714,714,714,714,0
|
|
20241129,130400,52478925,714,714,714,714,0
|
|
20241129,130300,52478925,714,714,714,714,0
|
|
20241129,130200,52478925,714,714,714,714,0
|
|
20241129,130100,52478925,714,714,714,714,0
|
|
20241129,130000,52478925,714,714,714,714,0
|
|
20241129,125900,52478925,714,714,714,714,0
|
|
20241129,125800,52478925,714,714,714,714,0
|
|
20241129,125700,52478925,714,714,714,714,0
|
|
20241129,125600,52478925,714,714,714,714,0
|
|
20241129,125500,52478925,714,714,714,714,0
|
|
20241129,125400,52478925,714,714,714,714,0
|
|
20241129,125300,52478925,714,714,714,714,0
|
|
20241129,125200,52478925,714,714,714,714,0
|
|
20241129,125100,52478925,714,714,714,714,0
|
|
20241129,125000,52478925,714,714,714,714,0
|
|
20241129,124900,52478925,714,714,714,714,0
|
|
20241129,124800,52478925,714,714,714,714,0
|
|
20241129,124700,52478925,714,714,714,714,0
|
|
20241129,124600,52478925,714,714,714,714,0
|
|
20241129,124500,52478925,714,714,714,714,0
|
|
20241129,124400,52478925,714,714,714,714,0
|
|
20241129,124300,52478925,714,714,714,714,0
|
|
20241129,124200,52478925,714,714,714,714,0
|
|
20241129,124100,52478925,714,714,714,714,0
|
|
20241129,124000,52478925,714,708,714,708,1000
|
|
20241129,123900,51768770,708,708,708,708,0
|
|
20241129,123800,51768770,708,708,708,708,0
|
|
20241129,123700,51768770,708,708,708,708,0
|
|
20241129,123600,51768770,708,708,708,708,0
|
|
20241129,123500,51768770,708,708,708,708,0
|
|
20241129,123400,51768770,708,708,708,708,0
|
|
20241129,123300,51768770,708,708,708,708,0
|
|
20241129,123200,51768770,708,708,708,708,0
|
|
20241129,123100,51768770,708,708,708,708,0
|
|
20241129,123000,51768770,708,708,708,708,0
|
|
20241129,122900,51768770,708,708,708,708,0
|
|
20241129,122800,51768770,708,708,708,708,0
|
|
20241129,122700,51768770,708,708,708,708,0
|
|
20241129,122600,51768770,708,708,708,708,0
|
|
20241129,122500,51768770,708,708,708,708,0
|
|
20241129,122400,51768770,708,708,708,708,0
|
|
20241129,122300,51768770,708,708,708,708,0
|
|
20241129,122200,51768770,708,708,708,708,0
|
|
20241129,122100,51768770,708,708,708,708,0
|
|
20241129,122000,51768770,708,708,708,708,0
|
|
20241129,121900,51768770,708,708,708,708,0
|
|
20241129,121800,51768770,708,708,708,708,1
|
|
20241129,121700,51768062,708,708,708,708,1
|
|
20241129,121600,51767354,701,701,701,701,0
|
|
20241129,121500,51767354,701,701,701,701,0
|
|
20241129,121400,51767354,701,701,701,701,0
|
|
20241129,121300,51767354,701,701,701,701,0
|
|
20241129,121200,51767354,701,701,701,701,0
|
|
20241129,121100,51767354,701,701,701,701,32
|
|
20241129,121000,51744922,700,700,700,700,0
|
|
20241129,120900,51744922,700,700,700,700,0
|
|
20241129,120800,51744922,700,700,700,700,0
|
|
20241129,120700,51744922,700,700,700,700,0
|
|
20241129,120600,51744922,700,700,700,700,0
|
|
20241129,120500,51744922,700,700,700,700,0
|
|
20241129,120400,51744922,700,700,700,700,0
|
|
20241129,120300,51744922,700,700,700,700,0
|
|
20241129,120200,51744922,700,700,700,700,0
|
|
20241129,120100,51744922,700,700,700,700,0
|
|
20241129,120000,51744922,700,702,702,700,1348
|
|
20241129,115900,50800222,701,701,701,701,0
|
|
20241129,115800,50800222,701,701,701,701,0
|
|
20241129,115700,50800222,701,701,701,701,0
|
|
20241129,115600,50800222,701,701,701,701,0
|
|
20241129,115500,50800222,701,701,701,701,0
|
|
20241129,115400,50800222,701,701,701,701,0
|
|
20241129,115300,50800222,701,701,701,701,0
|
|
20241129,115200,50800222,701,701,701,701,0
|
|
20241129,115100,50800222,701,701,701,701,0
|
|
20241129,115000,50800222,701,701,701,701,200
|
|
20241129,114900,50660022,701,701,701,701,0
|
|
20241129,114800,50660022,701,701,701,701,0
|
|
20241129,114700,50660022,701,701,701,701,4
|
|
20241129,114600,50657218,701,701,701,701,0
|
|
20241129,114500,50657218,701,701,701,701,0
|
|
20241129,114400,50657218,701,701,701,701,0
|
|
20241129,114300,50657218,701,701,701,701,0
|
|
20241129,114200,50657218,701,701,701,701,1
|
|
20241129,114100,50656517,709,709,709,709,0
|
|
20241129,114000,50656517,709,709,709,709,0
|
|
20241129,113900,50656517,709,709,709,709,0
|
|
20241129,113800,50656517,709,709,709,709,0
|
|
20241129,113700,50656517,709,709,709,709,0
|
|
20241129,113600,50656517,709,708,709,708,3
|
|
20241129,113500,50654391,700,700,700,700,0
|
|
20241129,113400,50654391,700,706,707,700,1967
|
|
20241129,113300,49272048,706,706,706,706,0
|
|
20241129,113200,49272048,706,706,706,706,0
|
|
20241129,113100,49272048,706,706,706,706,0
|
|
20241129,113000,49272048,706,706,706,706,0
|
|
20241129,112900,49272048,706,706,706,706,0
|
|
20241129,112800,49272048,706,706,706,706,0
|
|
20241129,112700,49272048,706,706,706,706,0
|
|
20241129,112600,49272048,706,706,706,706,0
|
|
20241129,112500,49272048,706,706,706,706,0
|
|
20241129,112400,49272048,706,706,706,706,0
|
|
20241129,112300,49272048,706,706,706,706,0
|
|
20241129,112200,49272048,706,706,706,706,0
|
|
20241129,112100,49272048,706,706,706,706,0
|
|
20241129,112000,49272048,706,706,706,706,0
|
|
20241129,111900,49272048,706,706,706,706,0
|
|
20241129,111800,49272048,706,706,706,706,0
|
|
20241129,111700,49272048,706,706,706,706,0
|
|
20241129,111600,49272048,706,706,706,706,288
|
|
20241129,111500,49068720,706,706,706,706,178
|
|
20241129,111400,48943052,706,706,706,706,1000
|
|
20241129,111300,48237052,706,706,706,706,0
|
|
20241129,111200,48237052,706,706,706,706,322
|
|
20241129,111100,48009720,710,710,710,710,0
|
|
20241129,111000,48009720,710,710,710,710,0
|
|
20241129,110900,48009720,710,710,710,710,0
|
|
20241129,110800,48009720,710,710,710,710,0
|
|
20241129,110700,48009720,710,710,710,710,500
|
|
20241129,110600,47654720,705,705,705,705,0
|
|
20241129,110500,47654720,705,705,705,705,0
|
|
20241129,110400,47654720,705,705,705,705,0
|
|
20241129,110300,47654720,705,708,708,705,189
|
|
20241129,110200,47521103,708,708,708,708,0
|
|
20241129,110100,47521103,708,708,708,708,0
|
|
20241129,110000,47521103,708,708,708,708,1
|
|
20241129,105900,47520395,708,708,708,708,0
|
|
20241129,105800,47520395,708,708,708,708,0
|
|
20241129,105700,47520395,708,708,708,708,0
|
|
20241129,105600,47520395,708,708,708,708,0
|
|
20241129,105500,47520395,708,708,708,708,0
|
|
20241129,105400,47520395,708,708,708,708,0
|
|
20241129,105300,47520395,708,708,708,708,0
|
|
20241129,105200,47520395,708,708,708,708,0
|
|
20241129,105100,47520395,708,708,708,708,0
|
|
20241129,105000,47520395,708,713,713,701,838
|
|
20241129,104900,46930503,715,715,715,715,0
|
|
20241129,104800,46930503,715,715,715,715,0
|
|
20241129,104700,46930503,715,719,719,715,131
|
|
20241129,104600,46836628,719,719,719,719,1
|
|
20241129,104500,46835909,720,722,722,720,737
|
|
20241129,104400,46304475,722,722,722,721,368
|
|
20241129,104300,46038814,728,728,728,728,0
|
|
20241129,104200,46038814,728,728,728,728,0
|
|
20241129,104100,46038814,728,728,728,728,30
|
|
20241129,104000,46016974,728,726,734,723,14
|
|
20241129,103900,46006766,720,720,720,720,0
|
|
20241129,103800,46006766,720,720,720,720,1754
|
|
20241129,103700,44743886,720,720,720,720,0
|
|
20241129,103600,44743886,720,720,720,720,600
|
|
20241129,103500,44311886,720,720,720,720,0
|
|
20241129,103400,44311886,720,720,720,720,0
|
|
20241129,103300,44311886,720,720,720,720,0
|
|
20241129,103200,44311886,720,720,720,719,864
|
|
20241129,103100,43689982,721,723,723,721,780
|
|
20241129,103000,43126676,723,727,727,723,876
|
|
20241129,102900,42493235,734,728,734,727,2015
|
|
20241129,102800,41027851,726,726,726,726,1794
|
|
20241129,102700,39725407,723,723,723,723,0
|
|
20241129,102600,39725407,723,723,723,723,1
|
|
20241129,102500,39724684,722,736,736,722,1205
|
|
20241129,102400,38852816,736,734,736,734,30
|
|
20241129,102300,38830765,727,735,740,722,3911
|
|
20241129,102200,35971481,740,737,746,730,672
|
|
20241129,102100,35476052,739,747,747,739,6485
|
|
20241129,102000,30676364,754,739,754,731,1169
|
|
20241129,101900,29809536,747,748,749,731,3540
|
|
20241129,101800,27192479,745,745,745,745,2
|
|
20241129,101700,27190989,750,736,750,736,2164
|
|
20241129,101600,25573893,729,732,752,729,4397
|
|
20241129,101500,22322110,724,724,724,724,0
|
|
20241129,101400,22322110,724,749,770,724,3308
|
|
20241129,101300,19836732,750,738,750,734,1589
|
|
20241129,101200,18657368,738,731,738,731,339
|
|
20241129,101100,18408954,731,737,737,715,1897
|
|
20241129,101000,17033456,737,740,740,733,845
|
|
20241129,100900,16411047,740,720,740,720,3071
|
|
20241129,100800,14182393,720,720,720,719,3
|
|
20241129,100700,14180234,719,719,719,719,441
|
|
20241129,100600,13863155,720,720,720,720,5
|
|
20241129,100500,13859555,720,720,720,720,0
|
|
20241129,100400,13859555,720,720,720,720,100
|
|
20241129,100300,13787555,718,722,723,711,2413
|
|
20241129,100200,12069521,723,717,724,711,952
|
|
20241129,100100,11383282,717,713,717,713,900
|
|
20241129,100000,10740914,713,712,713,712,1400
|
|
20241129,095900,9743432,712,712,712,712,0
|
|
20241129,095800,9743432,712,712,712,712,0
|
|
20241129,095700,9743432,712,712,712,712,0
|
|
20241129,095600,9743432,712,709,712,709,28
|
|
20241129,095500,9723577,709,709,709,709,10000
|
|
20241129,095400,2633577,705,705,705,705,0
|
|
20241129,095300,2633577,705,705,705,705,0
|
|
20241129,095200,2633577,705,705,705,705,0
|
|
20241129,095100,2633577,705,705,705,705,0
|
|
20241129,095000,2633577,705,705,705,705,0
|
|
20241129,094900,2633577,705,705,705,705,217
|
|
20241129,094800,2480592,709,709,709,709,0
|
|
20241129,094700,2480592,709,709,709,709,0
|
|
20241129,094600,2480592,709,709,709,709,0
|
|
20241129,094500,2480592,709,709,709,709,0
|
|
20241129,094400,2480592,709,709,709,709,0
|
|
20241129,094300,2480592,709,709,709,709,8
|
|
20241129,094200,2474920,709,709,709,709,65
|
|
20241129,094100,2428835,712,712,712,712,0
|
|
20241129,094000,2428835,712,712,712,712,0
|
|
20241129,093900,2428835,712,712,712,712,0
|
|
20241129,093800,2428835,712,712,712,712,0
|
|
20241129,093700,2428835,712,712,712,712,0
|
|
20241129,093600,2428835,712,712,712,712,0
|
|
20241129,093500,2428835,712,712,712,712,0
|
|
20241129,093400,2428835,712,712,712,712,0
|
|
20241129,093300,2428835,712,712,712,712,0
|
|
20241129,093200,2428835,712,712,712,712,2000
|
|
20241129,093100,1004835,712,712,712,712,0
|
|
20241129,093000,1004835,712,712,712,712,0
|
|
20241129,092900,1004835,712,710,712,710,1404
|
|
20241129,092800,6409,712,712,712,712,0
|
|
20241129,092700,6409,712,712,712,712,0
|
|
20241129,092600,6409,712,712,712,712,0
|
|
20241129,092500,6409,712,712,712,712,0
|
|
20241129,092400,6409,712,712,712,712,0
|
|
20241129,092300,6409,712,712,712,712,0
|
|
20241129,092200,6409,712,712,712,712,0
|
|
20241129,092100,6409,712,712,712,712,0
|
|
20241129,092000,6409,712,712,712,712,0
|
|
20241129,091900,6409,712,712,712,712,1
|
|
20241129,091800,5697,712,712,712,712,0
|
|
20241129,091700,5697,712,712,712,712,2
|
|
20241129,091600,4273,712,712,712,712,1
|
|
20241129,091500,3561,713,713,713,713,0
|
|
20241129,091400,3561,713,713,713,713,0
|
|
20241129,091300,3561,713,713,713,713,0
|
|
20241129,091200,3561,713,713,713,713,0
|
|
20241129,091100,3561,713,713,713,713,0
|
|
20241129,091000,3561,713,713,713,713,0
|
|
20241129,090900,3561,713,713,713,713,0
|
|
20241129,090800,3561,713,713,713,713,0
|
|
20241129,090700,3561,713,713,713,713,0
|
|
20241129,090600,3561,713,713,713,713,0
|
|
20241129,090500,3561,713,713,713,713,0
|
|
20241129,090400,3561,713,713,713,713,0
|
|
20241129,090300,3561,713,713,713,713,0
|
|
20241129,090200,3561,713,710,713,710,5
|
|
20241129,090100,0,709,709,709,709,0
|
|
20241129,090000,0,709,709,709,709,0
|