632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192900,70568088,512,512,512,512,2790
|
|
20241126,192800,70568088,512,512,512,512,0
|
|
20241126,192700,70568088,512,512,512,512,0
|
|
20241126,192600,70568088,512,512,512,512,0
|
|
20241126,192500,70568088,512,512,512,512,0
|
|
20241126,192400,70568088,512,512,512,512,0
|
|
20241126,192300,70568088,512,512,512,512,0
|
|
20241126,192200,70568088,512,512,512,512,0
|
|
20241126,192100,70568088,512,512,512,512,0
|
|
20241126,192000,70568088,512,512,512,512,0
|
|
20241126,191900,70568088,512,512,512,512,0
|
|
20241126,191800,70568088,512,512,512,512,0
|
|
20241126,191700,70568088,512,512,512,512,0
|
|
20241126,191600,70568088,512,512,512,512,0
|
|
20241126,191500,70568088,512,512,512,512,0
|
|
20241126,191400,70568088,512,512,512,512,0
|
|
20241126,191300,70568088,512,512,512,512,0
|
|
20241126,191200,70568088,512,512,512,512,0
|
|
20241126,191100,70568088,512,512,512,512,0
|
|
20241126,191000,70568088,512,512,512,512,0
|
|
20241126,190900,70568088,512,512,512,512,0
|
|
20241126,190800,70568088,512,512,512,512,0
|
|
20241126,190700,70568088,512,512,512,512,0
|
|
20241126,190600,70568088,512,512,512,512,0
|
|
20241126,190500,70568088,512,512,512,512,0
|
|
20241126,190400,70568088,512,512,512,512,0
|
|
20241126,190300,70568088,512,512,512,512,0
|
|
20241126,190200,70568088,512,512,512,512,0
|
|
20241126,190100,70568088,512,512,512,512,0
|
|
20241126,190000,70568088,512,512,512,512,0
|
|
20241126,185900,70568088,512,512,512,512,2790
|
|
20241126,185800,70568088,512,512,512,512,0
|
|
20241126,185700,70568088,512,512,512,512,0
|
|
20241126,185600,70568088,512,512,512,512,0
|
|
20241126,185500,70568088,512,512,512,512,0
|
|
20241126,185400,70568088,512,512,512,512,0
|
|
20241126,185300,70568088,512,512,512,512,0
|
|
20241126,185200,70568088,512,512,512,512,0
|
|
20241126,185100,70568088,512,512,512,512,0
|
|
20241126,185000,70568088,512,512,512,512,0
|
|
20241126,184900,70568088,512,512,512,512,0
|
|
20241126,184800,70568088,512,512,512,512,0
|
|
20241126,184700,70568088,512,512,512,512,0
|
|
20241126,184600,70568088,512,512,512,512,0
|
|
20241126,184500,70568088,512,512,512,512,0
|
|
20241126,184400,70568088,512,512,512,512,0
|
|
20241126,184300,70568088,512,512,512,512,0
|
|
20241126,184200,70568088,512,512,512,512,0
|
|
20241126,184100,70568088,512,512,512,512,0
|
|
20241126,184000,70568088,512,512,512,512,0
|
|
20241126,183900,70568088,512,512,512,512,0
|
|
20241126,183800,70568088,512,512,512,512,0
|
|
20241126,183700,70568088,512,512,512,512,0
|
|
20241126,183600,70568088,512,512,512,512,0
|
|
20241126,183500,70568088,512,512,512,512,0
|
|
20241126,183400,70568088,512,512,512,512,0
|
|
20241126,183300,70568088,512,512,512,512,0
|
|
20241126,183200,70568088,512,512,512,512,0
|
|
20241126,183100,70568088,512,512,512,512,0
|
|
20241126,183000,70568088,512,512,512,512,0
|
|
20241126,182900,70568088,512,512,512,512,2790
|
|
20241126,182800,70568088,512,512,512,512,0
|
|
20241126,182700,70568088,512,512,512,512,0
|
|
20241126,182600,70568088,512,512,512,512,0
|
|
20241126,182500,70568088,512,512,512,512,0
|
|
20241126,182400,70568088,512,512,512,512,0
|
|
20241126,182300,70568088,512,512,512,512,0
|
|
20241126,182200,70568088,512,512,512,512,0
|
|
20241126,182100,70568088,512,512,512,512,0
|
|
20241126,182000,70568088,512,512,512,512,0
|
|
20241126,181900,70568088,512,512,512,512,0
|
|
20241126,181800,70568088,512,512,512,512,0
|
|
20241126,181700,70568088,512,512,512,512,0
|
|
20241126,181600,70568088,512,512,512,512,0
|
|
20241126,181500,70568088,512,512,512,512,0
|
|
20241126,181400,70568088,512,512,512,512,0
|
|
20241126,181300,70568088,512,512,512,512,0
|
|
20241126,181200,70568088,512,512,512,512,0
|
|
20241126,181100,70568088,512,512,512,512,0
|
|
20241126,181000,70568088,512,512,512,512,0
|
|
20241126,180900,70568088,512,512,512,512,0
|
|
20241126,180800,70568088,512,512,512,512,0
|
|
20241126,180700,70568088,512,512,512,512,0
|
|
20241126,180600,70568088,512,512,512,512,0
|
|
20241126,180500,70568088,512,512,512,512,0
|
|
20241126,180400,70568088,512,512,512,512,0
|
|
20241126,180300,70568088,512,512,512,512,0
|
|
20241126,180200,70568088,512,512,512,512,0
|
|
20241126,180100,70568088,512,512,512,512,0
|
|
20241126,180000,70568088,512,512,512,512,0
|
|
20241126,175900,70568088,512,512,512,512,2790
|
|
20241126,175800,70568088,512,512,512,512,0
|
|
20241126,175700,70568088,512,512,512,512,0
|
|
20241126,175600,70568088,512,512,512,512,0
|
|
20241126,175500,70568088,512,512,512,512,0
|
|
20241126,175400,70568088,512,512,512,512,0
|
|
20241126,175300,70568088,512,512,512,512,0
|
|
20241126,175200,70568088,512,512,512,512,0
|
|
20241126,175100,70568088,512,512,512,512,0
|
|
20241126,175000,70568088,512,512,512,512,0
|
|
20241126,174900,70568088,512,512,512,512,0
|
|
20241126,174800,70568088,512,512,512,512,0
|
|
20241126,174700,70568088,512,512,512,512,0
|
|
20241126,174600,70568088,512,512,512,512,0
|
|
20241126,174500,70568088,512,512,512,512,0
|
|
20241126,174400,70568088,512,512,512,512,0
|
|
20241126,174300,70568088,512,512,512,512,0
|
|
20241126,174200,70568088,512,512,512,512,0
|
|
20241126,174100,70568088,512,512,512,512,0
|
|
20241126,174000,70568088,512,512,512,512,0
|
|
20241126,173900,70568088,512,512,512,512,0
|
|
20241126,173800,70568088,512,512,512,512,0
|
|
20241126,173700,70568088,512,512,512,512,0
|
|
20241126,173600,70568088,512,512,512,512,0
|
|
20241126,173500,70568088,512,512,512,512,0
|
|
20241126,173400,70568088,512,512,512,512,0
|
|
20241126,173300,70568088,512,512,512,512,0
|
|
20241126,173200,70568088,512,512,512,512,0
|
|
20241126,173100,70568088,512,512,512,512,0
|
|
20241126,173000,70568088,512,512,512,512,0
|
|
20241126,172900,70568088,512,512,512,512,2790
|
|
20241126,172800,70568088,512,512,512,512,0
|
|
20241126,172700,70568088,512,512,512,512,0
|
|
20241126,172600,70568088,512,512,512,512,0
|
|
20241126,172500,70568088,512,512,512,512,0
|
|
20241126,172400,70568088,512,512,512,512,0
|
|
20241126,172300,70568088,512,512,512,512,0
|
|
20241126,172200,70568088,512,512,512,512,0
|
|
20241126,172100,70568088,512,512,512,512,0
|
|
20241126,172000,70568088,512,512,512,512,0
|
|
20241126,171900,70568088,512,512,512,512,0
|
|
20241126,171800,70568088,512,512,512,512,0
|
|
20241126,171700,70568088,512,512,512,512,0
|
|
20241126,171600,70568088,512,512,512,512,0
|
|
20241126,171500,70568088,512,512,512,512,0
|
|
20241126,171400,70568088,512,512,512,512,0
|
|
20241126,171300,70568088,512,512,512,512,0
|
|
20241126,171200,70568088,512,512,512,512,0
|
|
20241126,171100,70568088,512,512,512,512,0
|
|
20241126,171000,70568088,512,512,512,512,0
|
|
20241126,170900,70568088,512,512,512,512,0
|
|
20241126,170800,70568088,512,512,512,512,0
|
|
20241126,170700,70568088,512,512,512,512,0
|
|
20241126,170600,70568088,512,512,512,512,0
|
|
20241126,170500,70568088,512,512,512,512,0
|
|
20241126,170400,70568088,512,512,512,512,0
|
|
20241126,170300,70568088,512,512,512,512,0
|
|
20241126,170200,70568088,512,512,512,512,0
|
|
20241126,170100,70568088,512,512,512,512,0
|
|
20241126,170000,70568088,512,512,512,512,0
|
|
20241126,165900,70568088,512,512,512,512,2790
|
|
20241126,165800,70568088,512,512,512,512,0
|
|
20241126,165700,70568088,512,512,512,512,0
|
|
20241126,165600,70568088,512,512,512,512,0
|
|
20241126,165500,70568088,512,512,512,512,0
|
|
20241126,165400,70568088,512,512,512,512,0
|
|
20241126,165300,70568088,512,512,512,512,0
|
|
20241126,165200,70568088,512,512,512,512,0
|
|
20241126,165100,70568088,512,512,512,512,0
|
|
20241126,165000,70568088,512,512,512,512,0
|
|
20241126,164900,70568088,512,512,512,512,0
|
|
20241126,164800,70568088,512,512,512,512,0
|
|
20241126,164700,70568088,512,512,512,512,0
|
|
20241126,164600,70568088,512,512,512,512,0
|
|
20241126,164500,70568088,512,512,512,512,0
|
|
20241126,164400,70568088,512,512,512,512,0
|
|
20241126,164300,70568088,512,512,512,512,0
|
|
20241126,164200,70568088,512,512,512,512,0
|
|
20241126,164100,70568088,512,512,512,512,0
|
|
20241126,164000,70568088,512,512,512,512,0
|
|
20241126,163900,70568088,512,512,512,512,0
|
|
20241126,163800,70568088,512,512,512,512,0
|
|
20241126,163700,70568088,512,512,512,512,0
|
|
20241126,163600,70568088,512,512,512,512,0
|
|
20241126,163500,70568088,512,512,512,512,0
|
|
20241126,163400,70568088,512,512,512,512,0
|
|
20241126,163300,70568088,512,512,512,512,0
|
|
20241126,163200,70568088,512,512,512,512,0
|
|
20241126,163100,70568088,512,512,512,512,0
|
|
20241126,163000,70568088,512,512,512,512,0
|
|
20241126,162900,70568088,512,512,512,512,2790
|
|
20241126,162800,70568088,512,512,512,512,0
|
|
20241126,162700,70568088,512,512,512,512,0
|
|
20241126,162600,70568088,512,512,512,512,0
|
|
20241126,162500,70568088,512,512,512,512,0
|
|
20241126,162400,70568088,512,512,512,512,0
|
|
20241126,162300,70568088,512,512,512,512,0
|
|
20241126,162200,70568088,512,512,512,512,0
|
|
20241126,162100,70568088,512,512,512,512,0
|
|
20241126,162000,70568088,512,512,512,512,0
|
|
20241126,161900,70568088,512,512,512,512,0
|
|
20241126,161800,70568088,512,512,512,512,0
|
|
20241126,161700,70568088,512,512,512,512,0
|
|
20241126,161600,70568088,512,512,512,512,0
|
|
20241126,161500,70568088,512,512,512,512,0
|
|
20241126,161400,70568088,512,512,512,512,0
|
|
20241126,161300,70568088,512,512,512,512,0
|
|
20241126,161200,70568088,512,512,512,512,0
|
|
20241126,161100,70568088,512,512,512,512,0
|
|
20241126,161000,70568088,512,512,512,512,0
|
|
20241126,160900,70568088,512,512,512,512,0
|
|
20241126,160800,70568088,512,512,512,512,0
|
|
20241126,160700,70568088,512,512,512,512,0
|
|
20241126,160600,70568088,512,512,512,512,0
|
|
20241126,160500,70568088,512,512,512,512,0
|
|
20241126,160400,70568088,512,512,512,512,0
|
|
20241126,160300,70568088,512,512,512,512,0
|
|
20241126,160200,70568088,512,512,512,512,0
|
|
20241126,160100,70568088,512,512,512,512,0
|
|
20241126,160000,70568088,512,512,512,512,0
|
|
20241126,155900,70568088,512,512,512,512,2790
|
|
20241126,155800,70568088,512,512,512,512,0
|
|
20241126,155700,70568088,512,512,512,512,0
|
|
20241126,155600,70568088,512,512,512,512,0
|
|
20241126,155500,70568088,512,512,512,512,0
|
|
20241126,155400,70568088,512,512,512,512,0
|
|
20241126,155300,70568088,512,512,512,512,0
|
|
20241126,155200,70568088,512,512,512,512,0
|
|
20241126,155100,70568088,512,512,512,512,0
|
|
20241126,155000,70568088,512,512,512,512,0
|
|
20241126,154900,70568088,512,512,512,512,0
|
|
20241126,154800,70568088,512,512,512,512,0
|
|
20241126,154700,70568088,512,512,512,512,0
|
|
20241126,154600,70568088,512,512,512,512,0
|
|
20241126,154500,70568088,512,512,512,512,0
|
|
20241126,154400,70568088,512,512,512,512,0
|
|
20241126,154300,70568088,512,512,512,512,0
|
|
20241126,154200,70568088,512,512,512,512,0
|
|
20241126,154100,70568088,512,512,512,512,0
|
|
20241126,154000,70568088,512,512,512,512,0
|
|
20241126,153900,70568088,512,512,512,512,0
|
|
20241126,153800,70568088,512,512,512,512,0
|
|
20241126,153700,70568088,512,512,512,512,0
|
|
20241126,153600,70568088,512,512,512,512,0
|
|
20241126,153500,70568088,512,512,512,512,0
|
|
20241126,153400,70568088,512,512,512,512,0
|
|
20241126,153300,70568088,512,512,512,512,0
|
|
20241126,153200,70568088,512,512,512,512,0
|
|
20241126,153100,70568088,512,512,512,512,0
|
|
20241126,153000,70568088,512,512,512,512,2790
|
|
20241126,152900,69139608,522,522,522,522,0
|
|
20241126,152800,69139608,522,522,522,522,0
|
|
20241126,152700,69139608,522,522,522,522,0
|
|
20241126,152600,69139608,522,522,522,522,0
|
|
20241126,152500,69139608,522,522,522,522,0
|
|
20241126,152400,69139608,522,522,522,522,0
|
|
20241126,152300,69139608,522,522,522,522,0
|
|
20241126,152200,69139608,522,522,522,522,0
|
|
20241126,152100,69139608,522,522,522,522,0
|
|
20241126,152000,69139608,522,522,522,522,0
|
|
20241126,151900,69139608,522,522,522,522,0
|
|
20241126,151800,69139608,522,522,522,522,5
|
|
20241126,151700,69136998,522,522,522,522,0
|
|
20241126,151600,69136998,522,522,522,522,1006
|
|
20241126,151500,68611866,520,520,520,520,0
|
|
20241126,151400,68611866,520,520,520,520,0
|
|
20241126,151300,68611866,520,520,520,520,0
|
|
20241126,151200,68611866,520,520,520,519,4000
|
|
20241126,151100,66534087,520,520,520,520,0
|
|
20241126,151000,66534087,520,520,520,520,0
|
|
20241126,150900,66534087,520,520,520,520,0
|
|
20241126,150800,66534087,520,520,520,520,0
|
|
20241126,150700,66534087,520,520,520,520,0
|
|
20241126,150600,66534087,520,520,520,520,10
|
|
20241126,150500,66528887,521,521,521,521,0
|
|
20241126,150400,66528887,521,521,521,521,620
|
|
20241126,150300,66205867,526,522,526,522,14
|
|
20241126,150200,66198531,521,521,521,521,0
|
|
20241126,150100,66198531,521,521,521,521,0
|
|
20241126,150000,66198531,521,521,521,521,1
|
|
20241126,145900,66198010,520,520,520,520,0
|
|
20241126,145800,66198010,520,520,520,520,0
|
|
20241126,145700,66198010,520,520,520,520,485
|
|
20241126,145600,65945810,520,520,520,520,0
|
|
20241126,145500,65945810,520,520,520,520,195
|
|
20241126,145400,65844410,520,520,520,520,0
|
|
20241126,145300,65844410,520,520,520,520,0
|
|
20241126,145200,65844410,520,520,520,520,30
|
|
20241126,145100,65828810,520,520,520,520,0
|
|
20241126,145000,65828810,520,520,520,520,0
|
|
20241126,144900,65828810,520,520,520,520,0
|
|
20241126,144800,65828810,520,520,520,520,0
|
|
20241126,144700,65828810,520,520,520,520,1039
|
|
20241126,144600,65288530,520,520,520,520,0
|
|
20241126,144500,65288530,520,520,520,520,0
|
|
20241126,144400,65288530,520,520,520,520,0
|
|
20241126,144300,65288530,520,520,520,520,61
|
|
20241126,144200,65256810,520,520,520,520,0
|
|
20241126,144100,65256810,520,520,520,520,260
|
|
20241126,144000,65121610,519,519,519,519,100
|
|
20241126,143900,65069710,519,519,519,519,0
|
|
20241126,143800,65069710,519,519,519,519,0
|
|
20241126,143700,65069710,519,519,519,519,0
|
|
20241126,143600,65069710,519,519,519,519,0
|
|
20241126,143500,65069710,519,519,519,519,467
|
|
20241126,143400,64827337,519,519,519,519,143
|
|
20241126,143300,64753120,520,520,520,520,50
|
|
20241126,143200,64727120,520,520,520,520,0
|
|
20241126,143100,64727120,520,520,520,520,0
|
|
20241126,143000,64727120,520,520,520,520,0
|
|
20241126,142900,64727120,520,520,520,520,26
|
|
20241126,142800,64713600,520,520,520,520,0
|
|
20241126,142700,64713600,520,519,520,519,215
|
|
20241126,142600,64601815,519,519,519,519,0
|
|
20241126,142500,64601815,519,519,519,519,200
|
|
20241126,142400,64498015,519,519,519,519,5
|
|
20241126,142300,64495420,517,517,517,517,0
|
|
20241126,142200,64495420,517,517,517,517,0
|
|
20241126,142100,64495420,517,517,517,517,0
|
|
20241126,142000,64495420,517,518,518,517,201
|
|
20241126,141900,64391303,518,518,518,518,0
|
|
20241126,141800,64391303,518,519,519,518,6
|
|
20241126,141700,64388190,519,519,519,519,1943
|
|
20241126,141600,63379773,518,519,519,518,890
|
|
20241126,141500,62917952,516,516,516,516,0
|
|
20241126,141400,62917952,516,516,516,516,0
|
|
20241126,141300,62917952,516,516,516,516,0
|
|
20241126,141200,62917952,516,516,516,516,1
|
|
20241126,141100,62917436,518,518,518,518,0
|
|
20241126,141000,62917436,518,518,518,518,0
|
|
20241126,140900,62917436,518,518,518,518,0
|
|
20241126,140800,62917436,518,518,518,518,0
|
|
20241126,140700,62917436,518,518,518,518,0
|
|
20241126,140600,62917436,518,518,518,518,0
|
|
20241126,140500,62917436,518,518,518,518,100
|
|
20241126,140400,62865636,518,518,518,518,326
|
|
20241126,140300,62696768,517,516,517,516,4621
|
|
20241126,140200,60312331,516,516,516,516,1
|
|
20241126,140100,60311815,515,514,515,514,9828
|
|
20241126,140000,55251427,512,512,512,512,0
|
|
20241126,135900,55251427,512,512,512,512,0
|
|
20241126,135800,55251427,512,513,513,511,11557
|
|
20241126,135700,49333479,511,517,517,511,5000
|
|
20241126,135600,46762708,515,520,520,515,5000
|
|
20241126,135500,44176572,520,520,520,520,0
|
|
20241126,135400,44176572,520,520,520,520,0
|
|
20241126,135300,44176572,520,520,520,520,0
|
|
20241126,135200,44176572,520,520,520,520,0
|
|
20241126,135100,44176572,520,520,520,520,0
|
|
20241126,135000,44176572,520,520,520,520,0
|
|
20241126,134900,44176572,520,520,520,520,1
|
|
20241126,134800,44176052,520,520,520,520,5
|
|
20241126,134700,44173452,520,520,520,520,551
|
|
20241126,134600,43886932,520,520,520,520,0
|
|
20241126,134500,43886932,520,520,520,520,0
|
|
20241126,134400,43886932,520,520,520,520,0
|
|
20241126,134300,43886932,520,520,520,520,0
|
|
20241126,134200,43886932,520,520,520,520,0
|
|
20241126,134100,43886932,520,520,520,520,0
|
|
20241126,134000,43886932,520,520,520,520,0
|
|
20241126,133900,43886932,520,520,520,520,0
|
|
20241126,133800,43886932,520,520,520,520,0
|
|
20241126,133700,43886932,520,520,520,520,0
|
|
20241126,133600,43886932,520,520,520,520,0
|
|
20241126,133500,43886932,520,520,520,520,0
|
|
20241126,133400,43886932,520,520,520,520,0
|
|
20241126,133300,43886932,520,520,520,520,0
|
|
20241126,133200,43886932,520,520,520,520,0
|
|
20241126,133100,43886932,520,520,520,520,0
|
|
20241126,133000,43886932,520,520,520,520,0
|
|
20241126,132900,43886932,520,520,520,520,0
|
|
20241126,132800,43886932,520,520,520,520,0
|
|
20241126,132700,43886932,520,520,520,520,0
|
|
20241126,132600,43886932,520,520,520,520,0
|
|
20241126,132500,43886932,520,520,520,520,10
|
|
20241126,132400,43881732,519,519,519,519,0
|
|
20241126,132300,43881732,519,519,519,519,0
|
|
20241126,132200,43881732,519,519,519,519,14
|
|
20241126,132100,43874466,519,519,519,519,61
|
|
20241126,132000,43842807,521,521,521,521,0
|
|
20241126,131900,43842807,521,521,521,521,40
|
|
20241126,131800,43821967,521,521,521,521,0
|
|
20241126,131700,43821967,521,521,521,521,105
|
|
20241126,131600,43767262,521,521,521,521,0
|
|
20241126,131500,43767262,521,521,521,521,0
|
|
20241126,131400,43767262,521,521,521,521,600
|
|
20241126,131300,43454662,521,521,521,521,0
|
|
20241126,131200,43454662,521,521,521,521,0
|
|
20241126,131100,43454662,521,521,521,521,0
|
|
20241126,131000,43454662,521,519,521,519,209
|
|
20241126,130900,43346155,519,519,519,519,0
|
|
20241126,130800,43346155,519,519,519,519,0
|
|
20241126,130700,43346155,519,519,519,519,0
|
|
20241126,130600,43346155,519,519,519,519,0
|
|
20241126,130500,43346155,519,519,519,519,0
|
|
20241126,130400,43346155,519,519,519,519,0
|
|
20241126,130300,43346155,519,519,519,519,0
|
|
20241126,130200,43346155,519,519,519,519,0
|
|
20241126,130100,43346155,519,519,519,519,0
|
|
20241126,130000,43346155,519,519,519,519,0
|
|
20241126,125900,43346155,519,519,519,519,0
|
|
20241126,125800,43346155,519,519,519,519,0
|
|
20241126,125700,43346155,519,519,519,519,0
|
|
20241126,125600,43346155,519,519,519,519,0
|
|
20241126,125500,43346155,519,519,519,519,456
|
|
20241126,125400,43109491,519,519,519,519,0
|
|
20241126,125300,43109491,519,519,519,519,1
|
|
20241126,125200,43108972,524,523,524,523,2
|
|
20241126,125100,43107925,518,518,518,518,0
|
|
20241126,125000,43107925,518,518,518,518,0
|
|
20241126,124900,43107925,518,518,518,518,0
|
|
20241126,124800,43107925,518,518,518,518,0
|
|
20241126,124700,43107925,518,518,518,518,0
|
|
20241126,124600,43107925,518,518,518,518,0
|
|
20241126,124500,43107925,518,518,518,518,0
|
|
20241126,124400,43107925,518,518,518,518,0
|
|
20241126,124300,43107925,518,518,518,518,0
|
|
20241126,124200,43107925,518,518,518,518,0
|
|
20241126,124100,43107925,518,518,518,518,0
|
|
20241126,124000,43107925,518,522,522,518,2156
|
|
20241126,123900,41989258,523,523,523,523,0
|
|
20241126,123800,41989258,523,523,523,523,5
|
|
20241126,123700,41986643,523,523,523,523,144
|
|
20241126,123600,41911331,523,523,523,523,30
|
|
20241126,123500,41895641,523,523,523,523,0
|
|
20241126,123400,41895641,523,523,523,523,0
|
|
20241126,123300,41895641,523,523,523,523,0
|
|
20241126,123200,41895641,523,523,523,523,0
|
|
20241126,123100,41895641,523,523,523,523,0
|
|
20241126,123000,41895641,523,523,523,523,0
|
|
20241126,122900,41895641,523,523,523,523,0
|
|
20241126,122800,41895641,523,523,523,523,0
|
|
20241126,122700,41895641,523,523,523,523,5
|
|
20241126,122600,41893026,523,523,523,523,0
|
|
20241126,122500,41893026,523,523,523,523,0
|
|
20241126,122400,41893026,523,523,523,523,0
|
|
20241126,122300,41893026,523,523,523,523,0
|
|
20241126,122200,41893026,523,523,523,523,0
|
|
20241126,122100,41893026,523,523,523,523,0
|
|
20241126,122000,41893026,523,523,523,523,21
|
|
20241126,121900,41882043,524,524,524,524,0
|
|
20241126,121800,41882043,524,524,524,524,0
|
|
20241126,121700,41882043,524,524,524,524,0
|
|
20241126,121600,41882043,524,524,524,524,0
|
|
20241126,121500,41882043,524,524,524,524,0
|
|
20241126,121400,41882043,524,524,524,524,0
|
|
20241126,121300,41882043,524,524,524,524,0
|
|
20241126,121200,41882043,524,524,524,524,0
|
|
20241126,121100,41882043,524,524,524,524,0
|
|
20241126,121000,41882043,524,524,524,524,0
|
|
20241126,120900,41882043,524,524,524,524,0
|
|
20241126,120800,41882043,524,524,524,524,0
|
|
20241126,120700,41882043,524,524,524,524,0
|
|
20241126,120600,41882043,524,524,524,524,0
|
|
20241126,120500,41882043,524,524,524,524,49
|
|
20241126,120400,41856367,524,524,524,524,2
|
|
20241126,120300,41855319,524,524,524,524,0
|
|
20241126,120200,41855319,524,524,524,524,0
|
|
20241126,120100,41855319,524,524,524,524,0
|
|
20241126,120000,41855319,524,524,524,524,41
|
|
20241126,115900,41833835,524,524,524,524,0
|
|
20241126,115800,41833835,524,524,524,524,3
|
|
20241126,115700,41832263,524,524,524,524,242
|
|
20241126,115600,41705455,524,524,524,524,0
|
|
20241126,115500,41705455,524,524,524,524,0
|
|
20241126,115400,41705455,524,524,524,524,0
|
|
20241126,115300,41705455,524,524,524,524,0
|
|
20241126,115200,41705455,524,524,524,524,0
|
|
20241126,115100,41705455,524,524,524,524,0
|
|
20241126,115000,41705455,524,524,524,524,63
|
|
20241126,114900,41672443,524,524,524,524,37
|
|
20241126,114800,41653055,524,524,524,524,379
|
|
20241126,114700,41454459,524,524,524,524,0
|
|
20241126,114600,41454459,524,524,524,524,0
|
|
20241126,114500,41454459,524,524,524,524,0
|
|
20241126,114400,41454459,524,524,524,524,36
|
|
20241126,114300,41435595,524,524,524,524,0
|
|
20241126,114200,41435595,524,524,524,524,72
|
|
20241126,114100,41397867,529,529,529,529,0
|
|
20241126,114000,41397867,529,529,529,529,0
|
|
20241126,113900,41397867,529,529,529,529,30
|
|
20241126,113800,41381997,529,529,529,529,0
|
|
20241126,113700,41381997,529,523,529,523,10
|
|
20241126,113600,41376740,521,521,521,521,0
|
|
20241126,113500,41376740,521,521,521,521,0
|
|
20241126,113400,41376740,521,521,521,521,0
|
|
20241126,113300,41376740,521,522,522,521,170
|
|
20241126,113200,41288040,521,521,521,521,0
|
|
20241126,113100,41288040,521,521,521,521,0
|
|
20241126,113000,41288040,521,521,521,521,30
|
|
20241126,112900,41272410,522,522,522,522,0
|
|
20241126,112800,41272410,522,522,522,522,0
|
|
20241126,112700,41272410,522,522,522,522,1
|
|
20241126,112600,41271888,521,521,521,521,2509
|
|
20241126,112500,39964699,521,521,521,521,611
|
|
20241126,112400,39646368,521,521,521,521,0
|
|
20241126,112300,39646368,521,521,521,521,0
|
|
20241126,112200,39646368,521,521,521,521,0
|
|
20241126,112100,39646368,521,521,521,521,746
|
|
20241126,112000,39257702,521,521,521,521,8
|
|
20241126,111900,39253534,521,521,521,521,0
|
|
20241126,111800,39253534,521,521,521,521,0
|
|
20241126,111700,39253534,521,521,521,521,0
|
|
20241126,111600,39253534,521,521,521,521,0
|
|
20241126,111500,39253534,521,521,521,521,0
|
|
20241126,111400,39253534,521,521,521,521,0
|
|
20241126,111300,39253534,521,521,521,521,50
|
|
20241126,111200,39227484,521,521,521,521,0
|
|
20241126,111100,39227484,521,521,521,521,0
|
|
20241126,111000,39227484,521,521,521,521,0
|
|
20241126,110900,39227484,521,521,521,521,0
|
|
20241126,110800,39227484,521,521,521,521,0
|
|
20241126,110700,39227484,521,521,521,521,3
|
|
20241126,110600,39225921,520,520,520,520,0
|
|
20241126,110500,39225921,520,520,520,520,0
|
|
20241126,110400,39225921,520,520,520,520,0
|
|
20241126,110300,39225921,520,518,520,518,56
|
|
20241126,110200,39196906,516,516,516,516,0
|
|
20241126,110100,39196906,516,516,516,516,0
|
|
20241126,110000,39196906,516,516,516,516,0
|
|
20241126,105900,39196906,516,516,516,516,0
|
|
20241126,105800,39196906,516,516,516,516,0
|
|
20241126,105700,39196906,516,516,516,516,0
|
|
20241126,105600,39196906,516,516,516,516,30
|
|
20241126,105500,39181426,515,515,515,515,0
|
|
20241126,105400,39181426,515,515,515,515,0
|
|
20241126,105300,39181426,515,515,515,515,0
|
|
20241126,105200,39181426,515,515,515,515,0
|
|
20241126,105100,39181426,515,515,515,515,0
|
|
20241126,105000,39181426,515,515,515,515,0
|
|
20241126,104900,39181426,515,515,515,515,0
|
|
20241126,104800,39181426,515,515,515,515,0
|
|
20241126,104700,39181426,515,515,515,515,302
|
|
20241126,104600,39025896,515,515,515,515,0
|
|
20241126,104500,39025896,515,517,517,515,81
|
|
20241126,104400,38984107,520,520,520,520,0
|
|
20241126,104300,38984107,520,520,520,520,0
|
|
20241126,104200,38984107,520,520,520,520,0
|
|
20241126,104100,38984107,520,520,520,520,0
|
|
20241126,104000,38984107,520,520,520,520,0
|
|
20241126,103900,38984107,520,520,520,520,0
|
|
20241126,103800,38984107,520,520,520,520,0
|
|
20241126,103700,38984107,520,520,520,520,0
|
|
20241126,103600,38984107,520,520,520,520,0
|
|
20241126,103500,38984107,520,520,520,520,0
|
|
20241126,103400,38984107,520,520,520,520,0
|
|
20241126,103300,38984107,520,520,520,520,52
|
|
20241126,103200,38957067,520,520,520,520,0
|
|
20241126,103100,38957067,520,519,520,519,10
|
|
20241126,103000,38951868,519,519,519,519,0
|
|
20241126,102900,38951868,519,519,519,519,0
|
|
20241126,102800,38951868,519,519,519,519,1
|
|
20241126,102700,38951349,519,519,519,519,1
|
|
20241126,102600,38950830,514,514,514,514,0
|
|
20241126,102500,38950830,514,515,515,514,34
|
|
20241126,102400,38933347,514,514,514,514,0
|
|
20241126,102300,38933347,514,516,516,514,1389
|
|
20241126,102200,38217983,515,515,515,515,0
|
|
20241126,102100,38217983,515,518,518,515,200
|
|
20241126,102000,38114969,519,519,519,519,0
|
|
20241126,101900,38114969,519,519,519,519,1
|
|
20241126,101800,38114450,520,520,520,520,0
|
|
20241126,101700,38114450,520,520,520,520,0
|
|
20241126,101600,38114450,520,520,520,520,0
|
|
20241126,101500,38114450,520,520,520,520,0
|
|
20241126,101400,38114450,520,520,520,520,0
|
|
20241126,101300,38114450,520,520,520,520,0
|
|
20241126,101200,38114450,520,520,520,520,0
|
|
20241126,101100,38114450,520,520,520,520,0
|
|
20241126,101000,38114450,520,520,520,520,0
|
|
20241126,100900,38114450,520,520,520,520,0
|
|
20241126,100800,38114450,520,520,520,520,4
|
|
20241126,100700,38112370,520,520,520,520,22
|
|
20241126,100600,38100930,520,520,520,520,0
|
|
20241126,100500,38100930,520,520,520,520,0
|
|
20241126,100400,38100930,520,520,520,520,302
|
|
20241126,100300,37943890,520,520,520,520,500
|
|
20241126,100200,37683890,520,520,520,520,0
|
|
20241126,100100,37683890,520,520,520,520,0
|
|
20241126,100000,37683890,520,520,520,520,0
|
|
20241126,095900,37683890,520,520,520,520,530
|
|
20241126,095800,37408290,519,519,519,519,707
|
|
20241126,095700,37041357,519,519,519,519,20
|
|
20241126,095600,37030977,518,517,518,517,863
|
|
20241126,095500,36584635,517,517,517,517,1
|
|
20241126,095400,36584118,512,512,512,512,172
|
|
20241126,095300,36496054,516,516,516,516,0
|
|
20241126,095200,36496054,516,516,516,516,1
|
|
20241126,095100,36495538,510,510,510,510,0
|
|
20241126,095000,36495538,510,512,512,510,3000
|
|
20241126,094900,34963154,512,521,521,512,7207
|
|
20241126,094800,31256531,522,522,522,522,1
|
|
20241126,094700,31256009,522,522,522,522,87
|
|
20241126,094600,31210595,522,522,522,522,240
|
|
20241126,094500,31085315,524,524,524,524,0
|
|
20241126,094400,31085315,524,524,524,524,0
|
|
20241126,094300,31085315,524,524,524,524,0
|
|
20241126,094200,31085315,524,524,524,524,0
|
|
20241126,094100,31085315,524,524,524,524,0
|
|
20241126,094000,31085315,524,524,524,524,0
|
|
20241126,093900,31085315,524,524,524,524,0
|
|
20241126,093800,31085315,524,524,524,524,0
|
|
20241126,093700,31085315,524,524,524,524,100
|
|
20241126,093600,31032915,524,524,524,524,200
|
|
20241126,093500,30928115,524,524,524,524,802
|
|
20241126,093400,30507867,524,528,528,523,29357
|
|
20241126,093300,15091054,529,530,530,529,1918
|
|
20241126,093200,14076404,532,532,532,532,0
|
|
20241126,093100,14076404,532,532,532,532,0
|
|
20241126,093000,14076404,532,532,532,532,0
|
|
20241126,092900,14076404,532,532,532,532,4
|
|
20241126,092800,14074276,528,528,528,528,947
|
|
20241126,092700,13574260,529,529,529,529,1
|
|
20241126,092600,13573731,530,530,530,530,0
|
|
20241126,092500,13573731,530,530,530,530,1
|
|
20241126,092400,13573201,529,529,529,529,0
|
|
20241126,092300,13573201,529,529,529,529,0
|
|
20241126,092200,13573201,529,529,529,529,4
|
|
20241126,092100,13571085,530,530,530,530,374
|
|
20241126,092000,13372865,530,530,530,530,1
|
|
20241126,091900,13372335,532,532,532,532,0
|
|
20241126,091800,13372335,532,532,532,532,0
|
|
20241126,091700,13372335,532,532,532,532,0
|
|
20241126,091600,13372335,532,532,532,532,0
|
|
20241126,091500,13372335,532,530,532,530,201
|
|
20241126,091400,13265803,533,533,533,533,0
|
|
20241126,091300,13265803,533,533,533,533,0
|
|
20241126,091200,13265803,533,530,533,530,201
|
|
20241126,091100,13159270,530,530,530,530,0
|
|
20241126,091000,13159270,530,530,530,530,0
|
|
20241126,090900,13159270,530,530,530,530,200
|
|
20241126,090800,13053270,530,530,530,530,372
|
|
20241126,090700,12856110,531,531,531,531,628
|
|
20241126,090600,12522642,531,531,531,531,93
|
|
20241126,090500,12473259,534,534,534,534,0
|
|
20241126,090400,12473259,534,534,534,534,0
|
|
20241126,090300,12473259,534,534,534,534,1
|
|
20241126,090200,12472725,534,524,534,524,13870
|
|
20241126,090100,5147424,523,527,528,523,2341
|
|
20241126,090000,3922522,527,528,528,527,7430
|