728 lines
31 KiB
CSV
728 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,210500,41480332,833,833,833,833,936
|
|
20241126,210400,41480332,833,833,833,833,0
|
|
20241126,210300,41480332,833,833,833,833,0
|
|
20241126,210200,41480332,833,833,833,833,0
|
|
20241126,210100,41480332,833,833,833,833,0
|
|
20241126,210000,41480332,833,833,833,833,0
|
|
20241126,205900,41480332,833,833,833,833,0
|
|
20241126,205800,41480332,833,833,833,833,0
|
|
20241126,205700,41480332,833,833,833,833,0
|
|
20241126,205600,41480332,833,833,833,833,0
|
|
20241126,205500,41480332,833,833,833,833,0
|
|
20241126,205400,41480332,833,833,833,833,0
|
|
20241126,205300,41480332,833,833,833,833,0
|
|
20241126,205200,41480332,833,833,833,833,0
|
|
20241126,205100,41480332,833,833,833,833,0
|
|
20241126,205000,41480332,833,833,833,833,0
|
|
20241126,204900,41480332,833,833,833,833,0
|
|
20241126,204800,41480332,833,833,833,833,0
|
|
20241126,204700,41480332,833,833,833,833,0
|
|
20241126,204600,41480332,833,833,833,833,0
|
|
20241126,204500,41480332,833,833,833,833,0
|
|
20241126,204400,41480332,833,833,833,833,0
|
|
20241126,204300,41480332,833,833,833,833,0
|
|
20241126,204200,41480332,833,833,833,833,0
|
|
20241126,204100,41480332,833,833,833,833,0
|
|
20241126,204000,41480332,833,833,833,833,0
|
|
20241126,203900,41480332,833,833,833,833,0
|
|
20241126,203800,41480332,833,833,833,833,0
|
|
20241126,203700,41480332,833,833,833,833,0
|
|
20241126,203600,41480332,833,833,833,833,0
|
|
20241126,203500,41480332,833,833,833,833,936
|
|
20241126,203400,41480332,833,833,833,833,0
|
|
20241126,203300,41480332,833,833,833,833,0
|
|
20241126,203200,41480332,833,833,833,833,0
|
|
20241126,203100,41480332,833,833,833,833,0
|
|
20241126,203000,41480332,833,833,833,833,0
|
|
20241126,202900,41480332,833,833,833,833,0
|
|
20241126,202800,41480332,833,833,833,833,0
|
|
20241126,202700,41480332,833,833,833,833,0
|
|
20241126,202600,41480332,833,833,833,833,0
|
|
20241126,202500,41480332,833,833,833,833,0
|
|
20241126,202400,41480332,833,833,833,833,0
|
|
20241126,202300,41480332,833,833,833,833,0
|
|
20241126,202200,41480332,833,833,833,833,0
|
|
20241126,202100,41480332,833,833,833,833,0
|
|
20241126,202000,41480332,833,833,833,833,0
|
|
20241126,201900,41480332,833,833,833,833,0
|
|
20241126,201800,41480332,833,833,833,833,0
|
|
20241126,201700,41480332,833,833,833,833,0
|
|
20241126,201600,41480332,833,833,833,833,0
|
|
20241126,201500,41480332,833,833,833,833,0
|
|
20241126,201400,41480332,833,833,833,833,0
|
|
20241126,201300,41480332,833,833,833,833,0
|
|
20241126,201200,41480332,833,833,833,833,0
|
|
20241126,201100,41480332,833,833,833,833,0
|
|
20241126,201000,41480332,833,833,833,833,0
|
|
20241126,200900,41480332,833,833,833,833,0
|
|
20241126,200800,41480332,833,833,833,833,0
|
|
20241126,200700,41480332,833,833,833,833,0
|
|
20241126,200600,41480332,833,833,833,833,0
|
|
20241126,200500,41480332,833,833,833,833,936
|
|
20241126,200400,41480332,833,833,833,833,0
|
|
20241126,200300,41480332,833,833,833,833,0
|
|
20241126,200200,41480332,833,833,833,833,0
|
|
20241126,200100,41480332,833,833,833,833,0
|
|
20241126,200000,41480332,833,833,833,833,0
|
|
20241126,195900,41480332,833,833,833,833,0
|
|
20241126,195800,41480332,833,833,833,833,0
|
|
20241126,195700,41480332,833,833,833,833,0
|
|
20241126,195600,41480332,833,833,833,833,0
|
|
20241126,195500,41480332,833,833,833,833,0
|
|
20241126,195400,41480332,833,833,833,833,0
|
|
20241126,195300,41480332,833,833,833,833,0
|
|
20241126,195200,41480332,833,833,833,833,0
|
|
20241126,195100,41480332,833,833,833,833,0
|
|
20241126,195000,41480332,833,833,833,833,0
|
|
20241126,194900,41480332,833,833,833,833,0
|
|
20241126,194800,41480332,833,833,833,833,0
|
|
20241126,194700,41480332,833,833,833,833,0
|
|
20241126,194600,41480332,833,833,833,833,0
|
|
20241126,194500,41480332,833,833,833,833,0
|
|
20241126,194400,41480332,833,833,833,833,0
|
|
20241126,194300,41480332,833,833,833,833,0
|
|
20241126,194200,41480332,833,833,833,833,0
|
|
20241126,194100,41480332,833,833,833,833,0
|
|
20241126,194000,41480332,833,833,833,833,0
|
|
20241126,193900,41480332,833,833,833,833,0
|
|
20241126,193800,41480332,833,833,833,833,0
|
|
20241126,193700,41480332,833,833,833,833,0
|
|
20241126,193600,41480332,833,833,833,833,0
|
|
20241126,193500,41480332,833,833,833,833,936
|
|
20241126,193400,41480332,833,833,833,833,0
|
|
20241126,193300,41480332,833,833,833,833,0
|
|
20241126,193200,41480332,833,833,833,833,0
|
|
20241126,193100,41480332,833,833,833,833,0
|
|
20241126,193000,41480332,833,833,833,833,0
|
|
20241126,192900,41480332,833,833,833,833,0
|
|
20241126,192800,41480332,833,833,833,833,0
|
|
20241126,192700,41480332,833,833,833,833,0
|
|
20241126,192600,41480332,833,833,833,833,0
|
|
20241126,192500,41480332,833,833,833,833,0
|
|
20241126,192400,41480332,833,833,833,833,0
|
|
20241126,192300,41480332,833,833,833,833,0
|
|
20241126,192200,41480332,833,833,833,833,0
|
|
20241126,192100,41480332,833,833,833,833,0
|
|
20241126,192000,41480332,833,833,833,833,0
|
|
20241126,191900,41480332,833,833,833,833,0
|
|
20241126,191800,41480332,833,833,833,833,0
|
|
20241126,191700,41480332,833,833,833,833,0
|
|
20241126,191600,41480332,833,833,833,833,0
|
|
20241126,191500,41480332,833,833,833,833,0
|
|
20241126,191400,41480332,833,833,833,833,0
|
|
20241126,191300,41480332,833,833,833,833,0
|
|
20241126,191200,41480332,833,833,833,833,0
|
|
20241126,191100,41480332,833,833,833,833,0
|
|
20241126,191000,41480332,833,833,833,833,0
|
|
20241126,190900,41480332,833,833,833,833,0
|
|
20241126,190800,41480332,833,833,833,833,0
|
|
20241126,190700,41480332,833,833,833,833,0
|
|
20241126,190600,41480332,833,833,833,833,0
|
|
20241126,190500,41480332,833,833,833,833,936
|
|
20241126,190400,41480332,833,833,833,833,0
|
|
20241126,190300,41480332,833,833,833,833,0
|
|
20241126,190200,41480332,833,833,833,833,0
|
|
20241126,190100,41480332,833,833,833,833,0
|
|
20241126,190000,41480332,833,833,833,833,0
|
|
20241126,185900,41480332,833,833,833,833,0
|
|
20241126,185800,41480332,833,833,833,833,0
|
|
20241126,185700,41480332,833,833,833,833,0
|
|
20241126,185600,41480332,833,833,833,833,0
|
|
20241126,185500,41480332,833,833,833,833,0
|
|
20241126,185400,41480332,833,833,833,833,0
|
|
20241126,185300,41480332,833,833,833,833,0
|
|
20241126,185200,41480332,833,833,833,833,0
|
|
20241126,185100,41480332,833,833,833,833,0
|
|
20241126,185000,41480332,833,833,833,833,0
|
|
20241126,184900,41480332,833,833,833,833,0
|
|
20241126,184800,41480332,833,833,833,833,0
|
|
20241126,184700,41480332,833,833,833,833,0
|
|
20241126,184600,41480332,833,833,833,833,0
|
|
20241126,184500,41480332,833,833,833,833,0
|
|
20241126,184400,41480332,833,833,833,833,0
|
|
20241126,184300,41480332,833,833,833,833,0
|
|
20241126,184200,41480332,833,833,833,833,0
|
|
20241126,184100,41480332,833,833,833,833,0
|
|
20241126,184000,41480332,833,833,833,833,0
|
|
20241126,183900,41480332,833,833,833,833,0
|
|
20241126,183800,41480332,833,833,833,833,0
|
|
20241126,183700,41480332,833,833,833,833,0
|
|
20241126,183600,41480332,833,833,833,833,0
|
|
20241126,183500,41480332,833,833,833,833,936
|
|
20241126,183400,41480332,833,833,833,833,0
|
|
20241126,183300,41480332,833,833,833,833,0
|
|
20241126,183200,41480332,833,833,833,833,0
|
|
20241126,183100,41480332,833,833,833,833,0
|
|
20241126,183000,41480332,833,833,833,833,0
|
|
20241126,182900,41480332,833,833,833,833,0
|
|
20241126,182800,41480332,833,833,833,833,0
|
|
20241126,182700,41480332,833,833,833,833,0
|
|
20241126,182600,41480332,833,833,833,833,0
|
|
20241126,182500,41480332,833,833,833,833,0
|
|
20241126,182400,41480332,833,833,833,833,0
|
|
20241126,182300,41480332,833,833,833,833,0
|
|
20241126,182200,41480332,833,833,833,833,0
|
|
20241126,182100,41480332,833,833,833,833,0
|
|
20241126,182000,41480332,833,833,833,833,0
|
|
20241126,181900,41480332,833,833,833,833,0
|
|
20241126,181800,41480332,833,833,833,833,0
|
|
20241126,181700,41480332,833,833,833,833,0
|
|
20241126,181600,41480332,833,833,833,833,0
|
|
20241126,181500,41480332,833,833,833,833,0
|
|
20241126,181400,41480332,833,833,833,833,0
|
|
20241126,181300,41480332,833,833,833,833,0
|
|
20241126,181200,41480332,833,833,833,833,0
|
|
20241126,181100,41480332,833,833,833,833,0
|
|
20241126,181000,41480332,833,833,833,833,0
|
|
20241126,180900,41480332,833,833,833,833,0
|
|
20241126,180800,41480332,833,833,833,833,0
|
|
20241126,180700,41480332,833,833,833,833,0
|
|
20241126,180600,41480332,833,833,833,833,0
|
|
20241126,180500,41480332,833,833,833,833,936
|
|
20241126,180400,41480332,833,833,833,833,0
|
|
20241126,180300,41480332,833,833,833,833,0
|
|
20241126,180200,41480332,833,833,833,833,0
|
|
20241126,180100,41480332,833,833,833,833,0
|
|
20241126,180000,41480332,833,833,833,833,0
|
|
20241126,175900,41480332,833,833,833,833,0
|
|
20241126,175800,41480332,833,833,833,833,0
|
|
20241126,175700,41480332,833,833,833,833,0
|
|
20241126,175600,41480332,833,833,833,833,0
|
|
20241126,175500,41480332,833,833,833,833,0
|
|
20241126,175400,41480332,833,833,833,833,0
|
|
20241126,175300,41480332,833,833,833,833,0
|
|
20241126,175200,41480332,833,833,833,833,0
|
|
20241126,175100,41480332,833,833,833,833,0
|
|
20241126,175000,41480332,833,833,833,833,0
|
|
20241126,174900,41480332,833,833,833,833,0
|
|
20241126,174800,41480332,833,833,833,833,0
|
|
20241126,174700,41480332,833,833,833,833,0
|
|
20241126,174600,41480332,833,833,833,833,0
|
|
20241126,174500,41480332,833,833,833,833,0
|
|
20241126,174400,41480332,833,833,833,833,0
|
|
20241126,174300,41480332,833,833,833,833,0
|
|
20241126,174200,41480332,833,833,833,833,0
|
|
20241126,174100,41480332,833,833,833,833,0
|
|
20241126,174000,41480332,833,833,833,833,0
|
|
20241126,173900,41480332,833,833,833,833,0
|
|
20241126,173800,41480332,833,833,833,833,0
|
|
20241126,173700,41480332,833,833,833,833,0
|
|
20241126,173600,41480332,833,833,833,833,0
|
|
20241126,173500,41480332,833,833,833,833,936
|
|
20241126,173400,41480332,833,833,833,833,0
|
|
20241126,173300,41480332,833,833,833,833,0
|
|
20241126,173200,41480332,833,833,833,833,0
|
|
20241126,173100,41480332,833,833,833,833,0
|
|
20241126,173000,41480332,833,833,833,833,0
|
|
20241126,172900,41480332,833,833,833,833,0
|
|
20241126,172800,41480332,833,833,833,833,0
|
|
20241126,172700,41480332,833,833,833,833,0
|
|
20241126,172600,41480332,833,833,833,833,0
|
|
20241126,172500,41480332,833,833,833,833,0
|
|
20241126,172400,41480332,833,833,833,833,0
|
|
20241126,172300,41480332,833,833,833,833,0
|
|
20241126,172200,41480332,833,833,833,833,0
|
|
20241126,172100,41480332,833,833,833,833,0
|
|
20241126,172000,41480332,833,833,833,833,0
|
|
20241126,171900,41480332,833,833,833,833,0
|
|
20241126,171800,41480332,833,833,833,833,0
|
|
20241126,171700,41480332,833,833,833,833,0
|
|
20241126,171600,41480332,833,833,833,833,0
|
|
20241126,171500,41480332,833,833,833,833,0
|
|
20241126,171400,41480332,833,833,833,833,0
|
|
20241126,171300,41480332,833,833,833,833,0
|
|
20241126,171200,41480332,833,833,833,833,0
|
|
20241126,171100,41480332,833,833,833,833,0
|
|
20241126,171000,41480332,833,833,833,833,0
|
|
20241126,170900,41480332,833,833,833,833,0
|
|
20241126,170800,41480332,833,833,833,833,0
|
|
20241126,170700,41480332,833,833,833,833,0
|
|
20241126,170600,41480332,833,833,833,833,0
|
|
20241126,170500,41480332,833,833,833,833,936
|
|
20241126,170400,41480332,833,833,833,833,0
|
|
20241126,170300,41480332,833,833,833,833,0
|
|
20241126,170200,41480332,833,833,833,833,0
|
|
20241126,170100,41480332,833,833,833,833,0
|
|
20241126,170000,41480332,833,833,833,833,0
|
|
20241126,165900,41480332,833,833,833,833,0
|
|
20241126,165800,41480332,833,833,833,833,0
|
|
20241126,165700,41480332,833,833,833,833,0
|
|
20241126,165600,41480332,833,833,833,833,0
|
|
20241126,165500,41480332,833,833,833,833,0
|
|
20241126,165400,41480332,833,833,833,833,0
|
|
20241126,165300,41480332,833,833,833,833,0
|
|
20241126,165200,41480332,833,833,833,833,0
|
|
20241126,165100,41480332,833,833,833,833,0
|
|
20241126,165000,41480332,833,833,833,833,0
|
|
20241126,164900,41480332,833,833,833,833,0
|
|
20241126,164800,41480332,833,833,833,833,0
|
|
20241126,164700,41480332,833,833,833,833,0
|
|
20241126,164600,41480332,833,833,833,833,0
|
|
20241126,164500,41480332,833,833,833,833,0
|
|
20241126,164400,41480332,833,833,833,833,0
|
|
20241126,164300,41480332,833,833,833,833,0
|
|
20241126,164200,41480332,833,833,833,833,0
|
|
20241126,164100,41480332,833,833,833,833,0
|
|
20241126,164000,41480332,833,833,833,833,0
|
|
20241126,163900,41480332,833,833,833,833,0
|
|
20241126,163800,41480332,833,833,833,833,0
|
|
20241126,163700,41480332,833,833,833,833,0
|
|
20241126,163600,41480332,833,833,833,833,0
|
|
20241126,163500,41480332,833,833,833,833,936
|
|
20241126,163400,41480332,833,833,833,833,0
|
|
20241126,163300,41480332,833,833,833,833,0
|
|
20241126,163200,41480332,833,833,833,833,0
|
|
20241126,163100,41480332,833,833,833,833,0
|
|
20241126,163000,41480332,833,833,833,833,0
|
|
20241126,162900,41480332,833,833,833,833,0
|
|
20241126,162800,41480332,833,833,833,833,0
|
|
20241126,162700,41480332,833,833,833,833,0
|
|
20241126,162600,41480332,833,833,833,833,0
|
|
20241126,162500,41480332,833,833,833,833,0
|
|
20241126,162400,41480332,833,833,833,833,0
|
|
20241126,162300,41480332,833,833,833,833,0
|
|
20241126,162200,41480332,833,833,833,833,0
|
|
20241126,162100,41480332,833,833,833,833,0
|
|
20241126,162000,41480332,833,833,833,833,0
|
|
20241126,161900,41480332,833,833,833,833,0
|
|
20241126,161800,41480332,833,833,833,833,0
|
|
20241126,161700,41480332,833,833,833,833,0
|
|
20241126,161600,41480332,833,833,833,833,0
|
|
20241126,161500,41480332,833,833,833,833,0
|
|
20241126,161400,41480332,833,833,833,833,0
|
|
20241126,161300,41480332,833,833,833,833,0
|
|
20241126,161200,41480332,833,833,833,833,0
|
|
20241126,161100,41480332,833,833,833,833,0
|
|
20241126,161000,41480332,833,833,833,833,0
|
|
20241126,160900,41480332,833,833,833,833,0
|
|
20241126,160800,41480332,833,833,833,833,0
|
|
20241126,160700,41480332,833,833,833,833,0
|
|
20241126,160600,41480332,833,833,833,833,0
|
|
20241126,160500,41480332,833,833,833,833,936
|
|
20241126,160400,41480332,833,833,833,833,0
|
|
20241126,160300,41480332,833,833,833,833,0
|
|
20241126,160200,41480332,833,833,833,833,0
|
|
20241126,160100,41480332,833,833,833,833,0
|
|
20241126,160000,41480332,833,833,833,833,0
|
|
20241126,155900,41480332,833,833,833,833,0
|
|
20241126,155800,41480332,833,833,833,833,0
|
|
20241126,155700,41480332,833,833,833,833,0
|
|
20241126,155600,41480332,833,833,833,833,0
|
|
20241126,155500,41480332,833,833,833,833,0
|
|
20241126,155400,41480332,833,833,833,833,0
|
|
20241126,155300,41480332,833,833,833,833,0
|
|
20241126,155200,41480332,833,833,833,833,0
|
|
20241126,155100,41480332,833,833,833,833,0
|
|
20241126,155000,41480332,833,833,833,833,0
|
|
20241126,154900,41480332,833,833,833,833,0
|
|
20241126,154800,41480332,833,833,833,833,0
|
|
20241126,154700,41480332,833,833,833,833,0
|
|
20241126,154600,41480332,833,833,833,833,0
|
|
20241126,154500,41480332,833,833,833,833,0
|
|
20241126,154400,41480332,833,833,833,833,0
|
|
20241126,154300,41480332,833,833,833,833,0
|
|
20241126,154200,41480332,833,833,833,833,0
|
|
20241126,154100,41480332,833,833,833,833,0
|
|
20241126,154000,41480332,833,833,833,833,0
|
|
20241126,153900,41480332,833,833,833,833,0
|
|
20241126,153800,41480332,833,833,833,833,0
|
|
20241126,153700,41480332,833,833,833,833,0
|
|
20241126,153600,41480332,833,833,833,833,0
|
|
20241126,153500,41480332,833,833,833,833,936
|
|
20241126,153400,41480332,833,833,833,833,0
|
|
20241126,153300,41480332,833,833,833,833,0
|
|
20241126,153200,41480332,833,833,833,833,0
|
|
20241126,153100,41480332,833,833,833,833,0
|
|
20241126,153000,41480332,833,833,833,833,936
|
|
20241126,152900,40700644,824,824,824,824,0
|
|
20241126,152800,40700644,824,824,824,824,0
|
|
20241126,152700,40700644,824,824,824,824,0
|
|
20241126,152600,40700644,824,824,824,824,0
|
|
20241126,152500,40700644,824,824,824,824,0
|
|
20241126,152400,40700644,824,824,824,824,0
|
|
20241126,152300,40700644,824,824,824,824,0
|
|
20241126,152200,40700644,824,824,824,824,0
|
|
20241126,152100,40700644,824,824,824,824,0
|
|
20241126,152000,40700644,824,824,824,824,0
|
|
20241126,151900,40700644,824,824,829,824,575
|
|
20241126,151800,40226839,829,829,829,829,0
|
|
20241126,151700,40226839,829,829,829,829,0
|
|
20241126,151600,40226839,829,829,829,829,0
|
|
20241126,151500,40226839,829,829,829,829,0
|
|
20241126,151400,40226839,829,829,829,829,1
|
|
20241126,151300,40226010,826,826,826,826,0
|
|
20241126,151200,40226010,826,826,826,826,0
|
|
20241126,151100,40226010,826,826,826,826,0
|
|
20241126,151000,40226010,826,826,826,826,0
|
|
20241126,150900,40226010,826,830,830,826,518
|
|
20241126,150800,39797389,830,830,830,830,0
|
|
20241126,150700,39797389,830,830,830,830,0
|
|
20241126,150600,39797389,830,830,830,830,0
|
|
20241126,150500,39797389,830,830,830,830,3
|
|
20241126,150400,39794899,830,830,830,830,6
|
|
20241126,150300,39789919,831,831,831,831,0
|
|
20241126,150200,39789919,831,831,831,831,1
|
|
20241126,150100,39789088,823,823,823,823,0
|
|
20241126,150000,39789088,823,823,823,823,0
|
|
20241126,145900,39789088,823,823,823,823,0
|
|
20241126,145800,39789088,823,826,826,823,1000
|
|
20241126,145700,38965526,832,832,832,832,0
|
|
20241126,145600,38965526,832,832,832,832,0
|
|
20241126,145500,38965526,832,832,832,832,0
|
|
20241126,145400,38965526,832,832,832,832,0
|
|
20241126,145300,38965526,832,832,832,832,0
|
|
20241126,145200,38965526,832,832,832,832,0
|
|
20241126,145100,38965526,832,832,832,832,0
|
|
20241126,145000,38965526,832,832,832,832,0
|
|
20241126,144900,38965526,832,832,832,832,0
|
|
20241126,144800,38965526,832,832,832,832,0
|
|
20241126,144700,38965526,832,832,832,832,0
|
|
20241126,144600,38965526,832,832,832,832,0
|
|
20241126,144500,38965526,832,832,832,832,0
|
|
20241126,144400,38965526,832,832,832,832,0
|
|
20241126,144300,38965526,832,832,832,832,1
|
|
20241126,144200,38964694,826,826,826,826,0
|
|
20241126,144100,38964694,826,826,826,826,0
|
|
20241126,144000,38964694,826,826,826,826,0
|
|
20241126,143900,38964694,826,826,826,826,1
|
|
20241126,143800,38963868,826,826,826,826,0
|
|
20241126,143700,38963868,826,826,826,826,0
|
|
20241126,143600,38963868,826,826,826,826,0
|
|
20241126,143500,38963868,826,826,826,826,43
|
|
20241126,143400,38928350,832,832,832,832,0
|
|
20241126,143300,38928350,832,832,832,832,0
|
|
20241126,143200,38928350,832,832,832,832,0
|
|
20241126,143100,38928350,832,832,832,832,0
|
|
20241126,143000,38928350,832,832,832,832,0
|
|
20241126,142900,38928350,832,832,832,832,0
|
|
20241126,142800,38928350,832,824,832,824,432
|
|
20241126,142700,38570535,831,831,831,831,0
|
|
20241126,142600,38570535,831,831,831,831,1
|
|
20241126,142500,38569704,823,823,823,823,0
|
|
20241126,142400,38569704,823,823,823,823,1
|
|
20241126,142300,38568881,831,831,831,831,0
|
|
20241126,142200,38568881,831,831,831,831,1
|
|
20241126,142100,38568050,826,826,826,826,1049
|
|
20241126,142000,37701576,821,821,821,821,0
|
|
20241126,141900,37701576,821,821,821,821,0
|
|
20241126,141800,37701576,821,821,821,821,0
|
|
20241126,141700,37701576,821,821,821,821,0
|
|
20241126,141600,37701576,821,821,821,821,0
|
|
20241126,141500,37701576,821,824,824,821,383
|
|
20241126,141400,37387008,820,820,820,820,0
|
|
20241126,141300,37387008,820,820,820,820,0
|
|
20241126,141200,37387008,820,820,820,820,0
|
|
20241126,141100,37387008,820,820,820,820,0
|
|
20241126,141000,37387008,820,820,820,820,0
|
|
20241126,140900,37387008,820,820,820,820,237
|
|
20241126,140800,37192668,820,820,820,820,0
|
|
20241126,140700,37192668,820,822,822,820,3000
|
|
20241126,140600,34730026,821,827,827,821,2958
|
|
20241126,140500,32298218,827,827,827,827,0
|
|
20241126,140400,32298218,827,831,831,827,220
|
|
20241126,140300,32115478,832,832,832,832,0
|
|
20241126,140200,32115478,832,832,832,832,0
|
|
20241126,140100,32115478,832,832,832,832,0
|
|
20241126,140000,32115478,832,832,832,832,0
|
|
20241126,135900,32115478,832,832,832,832,0
|
|
20241126,135800,32115478,832,832,832,832,0
|
|
20241126,135700,32115478,832,832,832,832,0
|
|
20241126,135600,32115478,832,832,832,832,0
|
|
20241126,135500,32115478,832,832,832,832,2
|
|
20241126,135400,32113814,832,832,832,832,0
|
|
20241126,135300,32113814,832,832,832,832,0
|
|
20241126,135200,32113814,832,831,832,831,50
|
|
20241126,135100,32072224,827,827,827,827,10
|
|
20241126,135000,32063954,833,833,833,833,0
|
|
20241126,134900,32063954,833,833,833,833,0
|
|
20241126,134800,32063954,833,833,833,833,100
|
|
20241126,134700,31980654,833,833,833,833,0
|
|
20241126,134600,31980654,833,833,833,833,0
|
|
20241126,134500,31980654,833,833,833,833,0
|
|
20241126,134400,31980654,833,833,833,833,0
|
|
20241126,134300,31980654,833,833,833,833,0
|
|
20241126,134200,31980654,833,833,833,833,0
|
|
20241126,134100,31980654,833,833,833,833,0
|
|
20241126,134000,31980654,833,833,833,833,0
|
|
20241126,133900,31980654,833,833,833,833,0
|
|
20241126,133800,31980654,833,833,833,833,0
|
|
20241126,133700,31980654,833,833,833,833,0
|
|
20241126,133600,31980654,833,833,833,833,0
|
|
20241126,133500,31980654,833,833,833,833,0
|
|
20241126,133400,31980654,833,833,833,833,0
|
|
20241126,133300,31980654,833,833,833,833,0
|
|
20241126,133200,31980654,833,833,833,833,0
|
|
20241126,133100,31980654,833,833,833,833,0
|
|
20241126,133000,31980654,833,833,833,833,0
|
|
20241126,132900,31980654,833,833,833,833,0
|
|
20241126,132800,31980654,833,833,833,833,0
|
|
20241126,132700,31980654,833,833,833,833,0
|
|
20241126,132600,31980654,833,833,833,833,0
|
|
20241126,132500,31980654,833,833,833,833,0
|
|
20241126,132400,31980654,833,833,833,833,0
|
|
20241126,132300,31980654,833,833,833,833,0
|
|
20241126,132200,31980654,833,833,833,833,0
|
|
20241126,132100,31980654,833,833,833,833,0
|
|
20241126,132000,31980654,833,833,833,833,0
|
|
20241126,131900,31980654,833,833,833,833,0
|
|
20241126,131800,31980654,833,833,833,833,0
|
|
20241126,131700,31980654,833,833,833,833,0
|
|
20241126,131600,31980654,833,833,833,833,0
|
|
20241126,131500,31980654,833,833,833,833,0
|
|
20241126,131400,31980654,833,833,833,833,0
|
|
20241126,131300,31980654,833,833,833,833,0
|
|
20241126,131200,31980654,833,833,833,833,0
|
|
20241126,131100,31980654,833,833,833,833,0
|
|
20241126,131000,31980654,833,833,833,833,0
|
|
20241126,130900,31980654,833,833,833,833,1
|
|
20241126,130800,31979821,824,824,824,824,0
|
|
20241126,130700,31979821,824,829,829,824,848
|
|
20241126,130600,31277786,834,834,834,834,0
|
|
20241126,130500,31277786,834,834,834,834,0
|
|
20241126,130400,31277786,834,834,834,834,0
|
|
20241126,130300,31277786,834,834,834,834,0
|
|
20241126,130200,31277786,834,834,834,834,0
|
|
20241126,130100,31277786,834,834,834,834,0
|
|
20241126,130000,31277786,834,834,834,834,0
|
|
20241126,125900,31277786,834,834,834,834,0
|
|
20241126,125800,31277786,834,834,834,834,0
|
|
20241126,125700,31277786,834,834,834,834,0
|
|
20241126,125600,31277786,834,834,834,834,0
|
|
20241126,125500,31277786,834,834,834,834,0
|
|
20241126,125400,31277786,834,834,834,834,0
|
|
20241126,125300,31277786,834,834,834,834,0
|
|
20241126,125200,31277786,834,834,834,834,0
|
|
20241126,125100,31277786,834,834,834,834,239
|
|
20241126,125000,31078460,835,835,835,835,0
|
|
20241126,124900,31078460,835,835,835,835,0
|
|
20241126,124800,31078460,835,835,835,835,6
|
|
20241126,124700,31073450,835,835,835,835,0
|
|
20241126,124600,31073450,835,835,835,835,0
|
|
20241126,124500,31073450,835,835,835,835,0
|
|
20241126,124400,31073450,835,835,835,835,0
|
|
20241126,124300,31073450,835,835,835,835,0
|
|
20241126,124200,31073450,835,835,835,835,1
|
|
20241126,124100,31072615,834,834,834,834,0
|
|
20241126,124000,31072615,834,834,834,834,0
|
|
20241126,123900,31072615,834,834,834,834,0
|
|
20241126,123800,31072615,834,834,834,834,0
|
|
20241126,123700,31072615,834,834,834,834,0
|
|
20241126,123600,31072615,834,834,834,834,0
|
|
20241126,123500,31072615,834,834,834,834,0
|
|
20241126,123400,31072615,834,834,834,834,67
|
|
20241126,123300,31016737,834,834,834,834,309
|
|
20241126,123200,30759031,839,839,839,839,0
|
|
20241126,123100,30759031,839,839,839,839,0
|
|
20241126,123000,30759031,839,839,839,839,0
|
|
20241126,122900,30759031,839,839,839,839,0
|
|
20241126,122800,30759031,839,839,839,839,0
|
|
20241126,122700,30759031,839,839,839,839,0
|
|
20241126,122600,30759031,839,839,839,839,0
|
|
20241126,122500,30759031,839,839,839,839,0
|
|
20241126,122400,30759031,839,839,839,839,0
|
|
20241126,122300,30759031,839,839,839,839,0
|
|
20241126,122200,30759031,839,839,839,839,0
|
|
20241126,122100,30759031,839,839,839,839,0
|
|
20241126,122000,30759031,839,839,839,839,0
|
|
20241126,121900,30759031,839,839,839,839,0
|
|
20241126,121800,30759031,839,839,839,839,1
|
|
20241126,121700,30758192,834,834,834,834,1
|
|
20241126,121600,30757358,834,834,834,834,3
|
|
20241126,121500,30754856,839,839,839,839,0
|
|
20241126,121400,30754856,839,839,839,839,0
|
|
20241126,121300,30754856,839,839,839,839,5
|
|
20241126,121200,30750661,839,839,839,839,0
|
|
20241126,121100,30750661,839,839,839,839,5
|
|
20241126,121000,30746466,839,839,839,839,7
|
|
20241126,120900,30740593,839,839,839,839,0
|
|
20241126,120800,30740593,839,839,839,839,20
|
|
20241126,120700,30723813,839,839,839,839,0
|
|
20241126,120600,30723813,839,839,839,839,1
|
|
20241126,120500,30722974,834,834,834,834,0
|
|
20241126,120400,30722974,834,834,834,834,0
|
|
20241126,120300,30722974,834,834,834,834,0
|
|
20241126,120200,30722974,834,834,834,834,0
|
|
20241126,120100,30722974,834,834,834,834,5
|
|
20241126,120000,30718804,839,839,839,839,0
|
|
20241126,115900,30718804,839,839,839,839,0
|
|
20241126,115800,30718804,839,839,839,839,0
|
|
20241126,115700,30718804,839,839,839,839,0
|
|
20241126,115600,30718804,839,839,839,839,0
|
|
20241126,115500,30718804,839,839,839,839,0
|
|
20241126,115400,30718804,839,839,839,839,1
|
|
20241126,115300,30717965,834,834,834,834,0
|
|
20241126,115200,30717965,834,834,834,834,0
|
|
20241126,115100,30717965,834,837,837,834,22
|
|
20241126,115000,30699602,839,839,839,839,0
|
|
20241126,114900,30699602,839,839,839,839,0
|
|
20241126,114800,30699602,839,839,839,839,0
|
|
20241126,114700,30699602,839,839,839,839,0
|
|
20241126,114600,30699602,839,839,839,839,0
|
|
20241126,114500,30699602,839,839,839,839,0
|
|
20241126,114400,30699602,839,839,839,839,0
|
|
20241126,114300,30699602,839,839,839,839,0
|
|
20241126,114200,30699602,839,839,839,839,0
|
|
20241126,114100,30699602,839,839,839,839,0
|
|
20241126,114000,30699602,839,839,839,839,1
|
|
20241126,113900,30698763,837,839,839,837,22
|
|
20241126,113800,30680329,839,839,839,839,0
|
|
20241126,113700,30680329,839,839,839,839,0
|
|
20241126,113600,30680329,839,839,839,839,0
|
|
20241126,113500,30680329,839,839,839,839,0
|
|
20241126,113400,30680329,839,839,839,839,1
|
|
20241126,113300,30679490,837,839,840,837,110
|
|
20241126,113200,30587156,837,837,837,837,0
|
|
20241126,113100,30587156,837,837,837,837,0
|
|
20241126,113000,30587156,837,837,837,837,0
|
|
20241126,112900,30587156,837,837,837,837,3
|
|
20241126,112800,30584645,837,837,837,837,0
|
|
20241126,112700,30584645,837,837,837,837,0
|
|
20241126,112600,30584645,837,837,837,837,0
|
|
20241126,112500,30584645,837,837,837,837,0
|
|
20241126,112400,30584645,837,837,837,837,1
|
|
20241126,112300,30583808,837,837,837,837,0
|
|
20241126,112200,30583808,837,837,837,837,0
|
|
20241126,112100,30583808,837,837,837,837,0
|
|
20241126,112000,30583808,837,837,837,837,0
|
|
20241126,111900,30583808,837,837,837,837,0
|
|
20241126,111800,30583808,837,837,837,837,0
|
|
20241126,111700,30583808,837,837,837,837,1
|
|
20241126,111600,30582971,836,836,836,836,0
|
|
20241126,111500,30582971,836,836,836,836,0
|
|
20241126,111400,30582971,836,836,836,836,0
|
|
20241126,111300,30582971,836,836,836,836,0
|
|
20241126,111200,30582971,836,836,836,836,0
|
|
20241126,111100,30582971,836,836,836,836,85
|
|
20241126,111000,30511911,836,836,836,836,883
|
|
20241126,110900,29773723,840,840,840,840,0
|
|
20241126,110800,29773723,840,840,840,840,0
|
|
20241126,110700,29773723,840,840,840,840,236
|
|
20241126,110600,29575483,842,842,842,842,0
|
|
20241126,110500,29575483,842,842,842,842,0
|
|
20241126,110400,29575483,842,842,842,842,0
|
|
20241126,110300,29575483,842,842,842,842,0
|
|
20241126,110200,29575483,842,842,842,842,1
|
|
20241126,110100,29574641,842,842,842,842,0
|
|
20241126,110000,29574641,842,842,842,842,502
|
|
20241126,105900,29151957,840,840,840,840,0
|
|
20241126,105800,29151957,840,840,840,840,0
|
|
20241126,105700,29151957,840,840,840,840,456
|
|
20241126,105600,28768917,842,842,842,842,228
|
|
20241126,105500,28576941,848,848,848,848,80
|
|
20241126,105400,28509101,848,848,848,848,600
|
|
20241126,105300,28000301,849,849,849,849,337
|
|
20241126,105200,27714188,849,849,849,849,582
|
|
20241126,105100,27220070,850,850,850,850,22
|
|
20241126,105000,27201370,850,844,850,844,890
|
|
20241126,104900,26450156,840,840,840,840,500
|
|
20241126,104800,26030156,844,844,844,844,1
|
|
20241126,104700,26029312,840,840,840,840,0
|
|
20241126,104600,26029312,840,839,840,839,950
|
|
20241126,104500,25231612,836,834,836,834,16997
|
|
20241126,104400,11025669,834,834,834,834,0
|
|
20241126,104300,11025669,834,834,834,834,0
|
|
20241126,104200,11025669,834,834,834,834,1
|
|
20241126,104100,11024835,829,829,829,829,0
|
|
20241126,104000,11024835,829,829,829,829,0
|
|
20241126,103900,11024835,829,829,829,829,0
|
|
20241126,103800,11024835,829,829,829,829,0
|
|
20241126,103700,11024835,829,829,829,829,0
|
|
20241126,103600,11024835,829,829,829,829,600
|
|
20241126,103500,10527435,830,830,830,830,1000
|
|
20241126,103400,9697435,829,829,829,829,0
|
|
20241126,103300,9697435,829,829,829,829,0
|
|
20241126,103200,9697435,829,829,829,829,0
|
|
20241126,103100,9697435,829,829,829,829,0
|
|
20241126,103000,9697435,829,829,829,829,0
|
|
20241126,102900,9697435,829,829,829,829,0
|
|
20241126,102800,9697435,829,829,829,829,0
|
|
20241126,102700,9697435,829,829,829,829,0
|
|
20241126,102600,9697435,829,829,829,829,0
|
|
20241126,102500,9697435,829,829,829,829,0
|
|
20241126,102400,9697435,829,829,829,829,0
|
|
20241126,102300,9697435,829,829,829,829,0
|
|
20241126,102200,9697435,829,829,829,829,300
|
|
20241126,102100,9448735,829,829,829,829,0
|
|
20241126,102000,9448735,829,829,829,829,0
|
|
20241126,101900,9448735,829,829,829,829,0
|
|
20241126,101800,9448735,829,829,829,829,0
|
|
20241126,101700,9448735,829,829,829,829,0
|
|
20241126,101600,9448735,829,829,829,829,0
|
|
20241126,101500,9448735,829,829,829,829,0
|
|
20241126,101400,9448735,829,829,829,829,20
|
|
20241126,101300,9432155,834,834,834,834,0
|
|
20241126,101200,9432155,834,834,834,834,20
|
|
20241126,101100,9415475,834,834,834,834,100
|
|
20241126,101000,9332075,834,834,834,834,60
|
|
20241126,100900,9282035,834,834,834,834,4
|
|
20241126,100800,9278699,834,834,834,834,0
|
|
20241126,100700,9278699,834,834,834,834,0
|
|
20241126,100600,9278699,834,834,834,834,0
|
|
20241126,100500,9278699,834,834,834,834,0
|
|
20241126,100400,9278699,834,834,834,834,1
|
|
20241126,100300,9277865,834,834,834,834,0
|
|
20241126,100200,9277865,834,834,834,834,0
|
|
20241126,100100,9277865,834,834,834,834,0
|
|
20241126,100000,9277865,834,834,834,834,0
|
|
20241126,095900,9277865,834,834,834,834,0
|
|
20241126,095800,9277865,834,834,834,834,0
|
|
20241126,095700,9277865,834,834,834,834,0
|
|
20241126,095600,9277865,834,834,834,834,50
|
|
20241126,095500,9236165,833,833,833,833,0
|
|
20241126,095400,9236165,833,833,833,833,0
|
|
20241126,095300,9236165,833,833,833,833,0
|
|
20241126,095200,9236165,833,833,833,833,0
|
|
20241126,095100,9236165,833,833,833,833,0
|
|
20241126,095000,9236165,833,833,833,833,0
|
|
20241126,094900,9236165,833,833,833,833,2
|
|
20241126,094800,9234499,834,834,834,834,0
|
|
20241126,094700,9234499,834,834,834,834,0
|
|
20241126,094600,9234499,834,834,834,834,0
|
|
20241126,094500,9234499,834,834,834,834,0
|
|
20241126,094400,9234499,834,834,834,834,0
|
|
20241126,094300,9234499,834,834,834,834,0
|
|
20241126,094200,9234499,834,834,834,834,16
|
|
20241126,094100,9221155,825,825,825,825,0
|
|
20241126,094000,9221155,825,825,825,825,0
|
|
20241126,093900,9221155,825,834,834,825,501
|
|
20241126,093800,8807211,827,832,832,827,200
|
|
20241126,093700,8641761,832,832,832,832,288
|
|
20241126,093600,8402145,832,832,832,832,0
|
|
20241126,093500,8402145,832,832,832,832,212
|
|
20241126,093400,8225761,832,832,832,832,4
|
|
20241126,093300,8222433,832,832,832,832,4
|
|
20241126,093200,8219105,832,832,832,832,4
|
|
20241126,093100,8215777,832,832,832,832,4
|
|
20241126,093000,8212449,828,828,828,828,933
|
|
20241126,092900,7439925,828,825,828,825,1064
|
|
20241126,092800,6562113,828,826,828,826,493
|
|
20241126,092700,6154887,826,826,826,826,4
|
|
20241126,092600,6151583,826,827,827,826,8
|
|
20241126,092500,6144971,827,827,827,827,4
|
|
20241126,092400,6141663,828,828,828,828,4
|
|
20241126,092300,6138351,828,828,828,828,4
|
|
20241126,092200,6135039,830,830,830,830,4
|
|
20241126,092100,6131719,831,831,831,831,4
|
|
20241126,092000,6128395,831,831,831,831,4
|
|
20241126,091900,6125071,832,822,832,821,124
|
|
20241126,091800,6023164,834,834,834,834,4
|
|
20241126,091700,6019828,834,834,834,834,4
|
|
20241126,091600,6016492,834,835,835,820,4327
|
|
20241126,091500,2458273,835,835,835,835,4
|
|
20241126,091400,2454933,829,829,829,829,0
|
|
20241126,091300,2454933,829,829,829,829,0
|
|
20241126,091200,2454933,829,829,829,829,0
|
|
20241126,091100,2454933,829,829,829,829,0
|
|
20241126,091000,2454933,829,829,829,829,3
|
|
20241126,090900,2452446,836,836,836,836,0
|
|
20241126,090800,2452446,836,836,836,836,100
|
|
20241126,090700,2368846,836,836,836,836,15
|
|
20241126,090600,2356306,832,832,832,832,0
|
|
20241126,090500,2356306,832,836,836,832,169
|
|
20241126,090400,2215694,832,832,832,832,364
|
|
20241126,090300,1912846,832,832,832,832,4
|
|
20241126,090200,1909518,832,832,832,832,5
|
|
20241126,090100,1905358,830,828,830,828,1881
|
|
20241126,090000,344448,828,828,828,828,416
|