596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185300,52756614,347,347,347,347,4601
|
|
20241126,185200,52756614,347,347,347,347,0
|
|
20241126,185100,52756614,347,347,347,347,0
|
|
20241126,185000,52756614,347,347,347,347,0
|
|
20241126,184900,52756614,347,347,347,347,0
|
|
20241126,184800,52756614,347,347,347,347,0
|
|
20241126,184700,52756614,347,347,347,347,0
|
|
20241126,184600,52756614,347,347,347,347,0
|
|
20241126,184500,52756614,347,347,347,347,0
|
|
20241126,184400,52756614,347,347,347,347,0
|
|
20241126,184300,52756614,347,347,347,347,0
|
|
20241126,184200,52756614,347,347,347,347,0
|
|
20241126,184100,52756614,347,347,347,347,0
|
|
20241126,184000,52756614,347,347,347,347,0
|
|
20241126,183900,52756614,347,347,347,347,0
|
|
20241126,183800,52756614,347,347,347,347,0
|
|
20241126,183700,52756614,347,347,347,347,0
|
|
20241126,183600,52756614,347,347,347,347,0
|
|
20241126,183500,52756614,347,347,347,347,0
|
|
20241126,183400,52756614,347,347,347,347,0
|
|
20241126,183300,52756614,347,347,347,347,0
|
|
20241126,183200,52756614,347,347,347,347,0
|
|
20241126,183100,52756614,347,347,347,347,0
|
|
20241126,183000,52756614,347,347,347,347,0
|
|
20241126,182900,52756614,347,347,347,347,0
|
|
20241126,182800,52756614,347,347,347,347,0
|
|
20241126,182700,52756614,347,347,347,347,0
|
|
20241126,182600,52756614,347,347,347,347,0
|
|
20241126,182500,52756614,347,347,347,347,0
|
|
20241126,182400,52756614,347,347,347,347,0
|
|
20241126,182300,52756614,347,347,347,347,4601
|
|
20241126,182200,52756614,347,347,347,347,0
|
|
20241126,182100,52756614,347,347,347,347,0
|
|
20241126,182000,52756614,347,347,347,347,0
|
|
20241126,181900,52756614,347,347,347,347,0
|
|
20241126,181800,52756614,347,347,347,347,0
|
|
20241126,181700,52756614,347,347,347,347,0
|
|
20241126,181600,52756614,347,347,347,347,0
|
|
20241126,181500,52756614,347,347,347,347,0
|
|
20241126,181400,52756614,347,347,347,347,0
|
|
20241126,181300,52756614,347,347,347,347,0
|
|
20241126,181200,52756614,347,347,347,347,0
|
|
20241126,181100,52756614,347,347,347,347,0
|
|
20241126,181000,52756614,347,347,347,347,0
|
|
20241126,180900,52756614,347,347,347,347,0
|
|
20241126,180800,52756614,347,347,347,347,0
|
|
20241126,180700,52756614,347,347,347,347,0
|
|
20241126,180600,52756614,347,347,347,347,0
|
|
20241126,180500,52756614,347,347,347,347,0
|
|
20241126,180400,52756614,347,347,347,347,0
|
|
20241126,180300,52756614,347,347,347,347,0
|
|
20241126,180200,52756614,347,347,347,347,0
|
|
20241126,180100,52756614,347,347,347,347,0
|
|
20241126,180000,52756614,347,347,347,347,0
|
|
20241126,175900,52756614,347,347,347,347,0
|
|
20241126,175800,52756614,347,347,347,347,0
|
|
20241126,175700,52756614,347,347,347,347,0
|
|
20241126,175600,52756614,347,347,347,347,0
|
|
20241126,175500,52756614,347,347,347,347,0
|
|
20241126,175400,52756614,347,347,347,347,0
|
|
20241126,175300,52756614,347,347,347,347,4601
|
|
20241126,175200,52756614,347,347,347,347,0
|
|
20241126,175100,52756614,347,347,347,347,0
|
|
20241126,175000,52756614,347,347,347,347,0
|
|
20241126,174900,52756614,347,347,347,347,0
|
|
20241126,174800,52756614,347,347,347,347,0
|
|
20241126,174700,52756614,347,347,347,347,0
|
|
20241126,174600,52756614,347,347,347,347,0
|
|
20241126,174500,52756614,347,347,347,347,0
|
|
20241126,174400,52756614,347,347,347,347,0
|
|
20241126,174300,52756614,347,347,347,347,0
|
|
20241126,174200,52756614,347,347,347,347,0
|
|
20241126,174100,52756614,347,347,347,347,0
|
|
20241126,174000,52756614,347,347,347,347,0
|
|
20241126,173900,52756614,347,347,347,347,0
|
|
20241126,173800,52756614,347,347,347,347,0
|
|
20241126,173700,52756614,347,347,347,347,0
|
|
20241126,173600,52756614,347,347,347,347,0
|
|
20241126,173500,52756614,347,347,347,347,0
|
|
20241126,173400,52756614,347,347,347,347,0
|
|
20241126,173300,52756614,347,347,347,347,0
|
|
20241126,173200,52756614,347,347,347,347,0
|
|
20241126,173100,52756614,347,347,347,347,0
|
|
20241126,173000,52756614,347,347,347,347,0
|
|
20241126,172900,52756614,347,347,347,347,0
|
|
20241126,172800,52756614,347,347,347,347,0
|
|
20241126,172700,52756614,347,347,347,347,0
|
|
20241126,172600,52756614,347,347,347,347,0
|
|
20241126,172500,52756614,347,347,347,347,0
|
|
20241126,172400,52756614,347,347,347,347,0
|
|
20241126,172300,52756614,347,347,347,347,4601
|
|
20241126,172200,52756614,347,347,347,347,0
|
|
20241126,172100,52756614,347,347,347,347,0
|
|
20241126,172000,52756614,347,347,347,347,0
|
|
20241126,171900,52756614,347,347,347,347,0
|
|
20241126,171800,52756614,347,347,347,347,0
|
|
20241126,171700,52756614,347,347,347,347,0
|
|
20241126,171600,52756614,347,347,347,347,0
|
|
20241126,171500,52756614,347,347,347,347,0
|
|
20241126,171400,52756614,347,347,347,347,0
|
|
20241126,171300,52756614,347,347,347,347,0
|
|
20241126,171200,52756614,347,347,347,347,0
|
|
20241126,171100,52756614,347,347,347,347,0
|
|
20241126,171000,52756614,347,347,347,347,0
|
|
20241126,170900,52756614,347,347,347,347,0
|
|
20241126,170800,52756614,347,347,347,347,0
|
|
20241126,170700,52756614,347,347,347,347,0
|
|
20241126,170600,52756614,347,347,347,347,0
|
|
20241126,170500,52756614,347,347,347,347,0
|
|
20241126,170400,52756614,347,347,347,347,0
|
|
20241126,170300,52756614,347,347,347,347,0
|
|
20241126,170200,52756614,347,347,347,347,0
|
|
20241126,170100,52756614,347,347,347,347,0
|
|
20241126,170000,52756614,347,347,347,347,0
|
|
20241126,165900,52756614,347,347,347,347,0
|
|
20241126,165800,52756614,347,347,347,347,0
|
|
20241126,165700,52756614,347,347,347,347,0
|
|
20241126,165600,52756614,347,347,347,347,0
|
|
20241126,165500,52756614,347,347,347,347,0
|
|
20241126,165400,52756614,347,347,347,347,0
|
|
20241126,165300,52756614,347,347,347,347,4601
|
|
20241126,165200,52756614,347,347,347,347,0
|
|
20241126,165100,52756614,347,347,347,347,0
|
|
20241126,165000,52756614,347,347,347,347,0
|
|
20241126,164900,52756614,347,347,347,347,0
|
|
20241126,164800,52756614,347,347,347,347,0
|
|
20241126,164700,52756614,347,347,347,347,0
|
|
20241126,164600,52756614,347,347,347,347,0
|
|
20241126,164500,52756614,347,347,347,347,0
|
|
20241126,164400,52756614,347,347,347,347,0
|
|
20241126,164300,52756614,347,347,347,347,0
|
|
20241126,164200,52756614,347,347,347,347,0
|
|
20241126,164100,52756614,347,347,347,347,0
|
|
20241126,164000,52756614,347,347,347,347,0
|
|
20241126,163900,52756614,347,347,347,347,0
|
|
20241126,163800,52756614,347,347,347,347,0
|
|
20241126,163700,52756614,347,347,347,347,0
|
|
20241126,163600,52756614,347,347,347,347,0
|
|
20241126,163500,52756614,347,347,347,347,0
|
|
20241126,163400,52756614,347,347,347,347,0
|
|
20241126,163300,52756614,347,347,347,347,0
|
|
20241126,163200,52756614,347,347,347,347,0
|
|
20241126,163100,52756614,347,347,347,347,0
|
|
20241126,163000,52756614,347,347,347,347,0
|
|
20241126,162900,52756614,347,347,347,347,0
|
|
20241126,162800,52756614,347,347,347,347,0
|
|
20241126,162700,52756614,347,347,347,347,0
|
|
20241126,162600,52756614,347,347,347,347,0
|
|
20241126,162500,52756614,347,347,347,347,0
|
|
20241126,162400,52756614,347,347,347,347,0
|
|
20241126,162300,52756614,347,347,347,347,4601
|
|
20241126,162200,52756614,347,347,347,347,0
|
|
20241126,162100,52756614,347,347,347,347,0
|
|
20241126,162000,52756614,347,347,347,347,0
|
|
20241126,161900,52756614,347,347,347,347,0
|
|
20241126,161800,52756614,347,347,347,347,0
|
|
20241126,161700,52756614,347,347,347,347,0
|
|
20241126,161600,52756614,347,347,347,347,0
|
|
20241126,161500,52756614,347,347,347,347,0
|
|
20241126,161400,52756614,347,347,347,347,0
|
|
20241126,161300,52756614,347,347,347,347,0
|
|
20241126,161200,52756614,347,347,347,347,0
|
|
20241126,161100,52756614,347,347,347,347,0
|
|
20241126,161000,52756614,347,347,347,347,0
|
|
20241126,160900,52756614,347,347,347,347,0
|
|
20241126,160800,52756614,347,347,347,347,0
|
|
20241126,160700,52756614,347,347,347,347,0
|
|
20241126,160600,52756614,347,347,347,347,0
|
|
20241126,160500,52756614,347,347,347,347,0
|
|
20241126,160400,52756614,347,347,347,347,0
|
|
20241126,160300,52756614,347,347,347,347,0
|
|
20241126,160200,52756614,347,347,347,347,0
|
|
20241126,160100,52756614,347,347,347,347,0
|
|
20241126,160000,52756614,347,347,347,347,0
|
|
20241126,155900,52756614,347,347,347,347,0
|
|
20241126,155800,52756614,347,347,347,347,0
|
|
20241126,155700,52756614,347,347,347,347,0
|
|
20241126,155600,52756614,347,347,347,347,0
|
|
20241126,155500,52756614,347,347,347,347,0
|
|
20241126,155400,52756614,347,347,347,347,0
|
|
20241126,155300,52756614,347,347,347,347,4601
|
|
20241126,155200,52756614,347,347,347,347,0
|
|
20241126,155100,52756614,347,347,347,347,0
|
|
20241126,155000,52756614,347,347,347,347,0
|
|
20241126,154900,52756614,347,347,347,347,0
|
|
20241126,154800,52756614,347,347,347,347,0
|
|
20241126,154700,52756614,347,347,347,347,0
|
|
20241126,154600,52756614,347,347,347,347,0
|
|
20241126,154500,52756614,347,347,347,347,0
|
|
20241126,154400,52756614,347,347,347,347,0
|
|
20241126,154300,52756614,347,347,347,347,0
|
|
20241126,154200,52756614,347,347,347,347,0
|
|
20241126,154100,52756614,347,347,347,347,0
|
|
20241126,154000,52756614,347,347,347,347,0
|
|
20241126,153900,52756614,347,347,347,347,0
|
|
20241126,153800,52756614,347,347,347,347,0
|
|
20241126,153700,52756614,347,347,347,347,0
|
|
20241126,153600,52756614,347,347,347,347,0
|
|
20241126,153500,52756614,347,347,347,347,0
|
|
20241126,153400,52756614,347,347,347,347,0
|
|
20241126,153300,52756614,347,347,347,347,0
|
|
20241126,153200,52756614,347,347,347,347,0
|
|
20241126,153100,52756614,347,347,347,347,0
|
|
20241126,153000,52756614,347,347,347,347,4601
|
|
20241126,152900,51160067,344,344,344,344,0
|
|
20241126,152800,51160067,344,344,344,344,0
|
|
20241126,152700,51160067,344,344,344,344,0
|
|
20241126,152600,51160067,344,344,344,344,0
|
|
20241126,152500,51160067,344,344,344,344,0
|
|
20241126,152400,51160067,344,344,344,344,0
|
|
20241126,152300,51160067,344,344,344,344,0
|
|
20241126,152200,51160067,344,344,344,344,0
|
|
20241126,152100,51160067,344,344,344,344,0
|
|
20241126,152000,51160067,344,344,344,344,0
|
|
20241126,151900,51160067,344,344,344,344,5680
|
|
20241126,151800,49206147,344,344,344,344,0
|
|
20241126,151700,49206147,344,344,344,344,0
|
|
20241126,151600,49206147,344,344,344,344,0
|
|
20241126,151500,49206147,344,344,344,344,4
|
|
20241126,151400,49204771,345,345,345,345,0
|
|
20241126,151300,49204771,345,345,345,345,0
|
|
20241126,151200,49204771,345,345,345,345,0
|
|
20241126,151100,49204771,345,345,345,345,350
|
|
20241126,151000,49084021,343,344,344,343,750
|
|
20241126,150900,48826766,344,344,344,344,618
|
|
20241126,150800,48614174,345,345,345,345,0
|
|
20241126,150700,48614174,345,345,345,345,228
|
|
20241126,150600,48535514,345,345,345,345,0
|
|
20241126,150500,48535514,345,345,345,345,1000
|
|
20241126,150400,48190514,345,345,345,345,0
|
|
20241126,150300,48190514,345,345,345,345,0
|
|
20241126,150200,48190514,345,345,345,345,0
|
|
20241126,150100,48190514,345,345,345,345,0
|
|
20241126,150000,48190514,345,345,345,345,0
|
|
20241126,145900,48190514,345,345,345,345,1
|
|
20241126,145800,48190169,344,344,344,344,0
|
|
20241126,145700,48190169,344,344,344,344,0
|
|
20241126,145600,48190169,344,344,344,344,0
|
|
20241126,145500,48190169,344,344,344,344,11628
|
|
20241126,145400,44190137,344,344,344,344,0
|
|
20241126,145300,44190137,344,344,344,344,400
|
|
20241126,145200,44052537,344,344,344,344,1163
|
|
20241126,145100,43652465,344,344,344,344,1
|
|
20241126,145000,43652121,344,344,344,344,0
|
|
20241126,144900,43652121,344,344,344,344,0
|
|
20241126,144800,43652121,344,344,344,344,1893
|
|
20241126,144700,43000929,344,344,344,344,0
|
|
20241126,144600,43000929,344,344,344,344,0
|
|
20241126,144500,43000929,344,344,344,344,0
|
|
20241126,144400,43000929,344,344,344,344,100
|
|
20241126,144300,42966529,344,344,344,344,1114
|
|
20241126,144200,42583313,344,344,344,344,2
|
|
20241126,144100,42582625,344,344,344,344,0
|
|
20241126,144000,42582625,344,344,344,344,0
|
|
20241126,143900,42582625,344,344,344,344,0
|
|
20241126,143800,42582625,344,344,344,344,0
|
|
20241126,143700,42582625,344,344,344,344,0
|
|
20241126,143600,42582625,344,344,344,344,0
|
|
20241126,143500,42582625,344,344,344,344,0
|
|
20241126,143400,42582625,344,344,344,344,0
|
|
20241126,143300,42582625,344,344,344,344,60
|
|
20241126,143200,42561985,344,344,344,344,0
|
|
20241126,143100,42561985,344,344,344,344,0
|
|
20241126,143000,42561985,344,344,344,344,0
|
|
20241126,142900,42561985,344,344,344,344,0
|
|
20241126,142800,42561985,344,344,344,344,411
|
|
20241126,142700,42420601,344,344,344,344,0
|
|
20241126,142600,42420601,344,344,344,344,0
|
|
20241126,142500,42420601,344,344,344,344,0
|
|
20241126,142400,42420601,344,344,344,344,20
|
|
20241126,142300,42413721,344,344,344,344,2
|
|
20241126,142200,42413033,344,344,344,344,0
|
|
20241126,142100,42413033,344,344,344,344,0
|
|
20241126,142000,42413033,344,344,344,344,0
|
|
20241126,141900,42413033,344,344,344,344,5
|
|
20241126,141800,42411313,344,344,344,344,0
|
|
20241126,141700,42411313,344,344,344,344,0
|
|
20241126,141600,42411313,344,344,344,344,0
|
|
20241126,141500,42411313,344,344,344,344,0
|
|
20241126,141400,42411313,344,344,344,344,0
|
|
20241126,141300,42411313,344,344,344,344,0
|
|
20241126,141200,42411313,344,344,344,344,0
|
|
20241126,141100,42411313,344,344,344,344,0
|
|
20241126,141000,42411313,344,344,344,344,1
|
|
20241126,140900,42410969,343,343,343,343,39
|
|
20241126,140800,42397592,343,343,343,343,0
|
|
20241126,140700,42397592,343,343,343,343,0
|
|
20241126,140600,42397592,343,343,343,343,100
|
|
20241126,140500,42363292,344,344,344,344,0
|
|
20241126,140400,42363292,344,344,344,344,0
|
|
20241126,140300,42363292,344,344,344,344,0
|
|
20241126,140200,42363292,344,344,344,344,0
|
|
20241126,140100,42363292,344,344,344,344,500
|
|
20241126,140000,42191292,344,344,344,344,0
|
|
20241126,135900,42191292,344,344,344,344,334
|
|
20241126,135800,42076396,344,344,344,344,0
|
|
20241126,135700,42076396,344,344,344,344,0
|
|
20241126,135600,42076396,344,344,344,344,0
|
|
20241126,135500,42076396,344,344,344,344,1007
|
|
20241126,135400,41729988,344,344,344,344,49
|
|
20241126,135300,41713132,344,344,344,344,0
|
|
20241126,135200,41713132,344,344,344,344,0
|
|
20241126,135100,41713132,344,344,344,344,0
|
|
20241126,135000,41713132,344,344,344,344,0
|
|
20241126,134900,41713132,344,344,344,344,0
|
|
20241126,134800,41713132,344,344,344,344,0
|
|
20241126,134700,41713132,344,344,344,344,0
|
|
20241126,134600,41713132,344,344,344,344,0
|
|
20241126,134500,41713132,344,344,344,344,31
|
|
20241126,134400,41702468,344,344,344,344,0
|
|
20241126,134300,41702468,344,344,344,344,0
|
|
20241126,134200,41702468,344,344,344,344,0
|
|
20241126,134100,41702468,344,344,344,344,0
|
|
20241126,134000,41702468,344,344,344,344,0
|
|
20241126,133900,41702468,344,344,344,344,0
|
|
20241126,133800,41702468,344,344,344,344,311
|
|
20241126,133700,41595484,344,344,344,344,0
|
|
20241126,133600,41595484,344,344,344,344,0
|
|
20241126,133500,41595484,344,344,344,344,66
|
|
20241126,133400,41572780,345,345,345,345,0
|
|
20241126,133300,41572780,345,345,345,345,0
|
|
20241126,133200,41572780,345,345,345,345,1
|
|
20241126,133100,41572435,344,344,344,344,0
|
|
20241126,133000,41572435,344,344,344,344,0
|
|
20241126,132900,41572435,344,344,344,344,0
|
|
20241126,132800,41572435,344,344,344,344,0
|
|
20241126,132700,41572435,344,344,344,344,0
|
|
20241126,132600,41572435,344,344,344,344,0
|
|
20241126,132500,41572435,344,344,344,344,0
|
|
20241126,132400,41572435,344,344,344,344,500
|
|
20241126,132300,41400435,344,344,344,344,0
|
|
20241126,132200,41400435,344,344,344,344,0
|
|
20241126,132100,41400435,344,344,344,344,0
|
|
20241126,132000,41400435,344,344,344,344,0
|
|
20241126,131900,41400435,344,344,344,344,0
|
|
20241126,131800,41400435,344,344,344,344,29
|
|
20241126,131700,41390459,345,345,345,345,0
|
|
20241126,131600,41390459,345,345,345,345,0
|
|
20241126,131500,41390459,345,345,345,345,0
|
|
20241126,131400,41390459,345,345,345,345,20
|
|
20241126,131300,41383559,344,344,344,344,0
|
|
20241126,131200,41383559,344,344,344,344,0
|
|
20241126,131100,41383559,344,344,344,344,0
|
|
20241126,131000,41383559,344,344,344,344,0
|
|
20241126,130900,41383559,344,344,344,344,1
|
|
20241126,130800,41383215,345,345,345,345,103
|
|
20241126,130700,41347680,345,345,345,345,0
|
|
20241126,130600,41347680,345,345,345,345,30
|
|
20241126,130500,41337330,345,345,345,345,0
|
|
20241126,130400,41337330,345,345,345,345,0
|
|
20241126,130300,41337330,345,345,345,345,0
|
|
20241126,130200,41337330,345,345,345,345,0
|
|
20241126,130100,41337330,345,345,345,345,0
|
|
20241126,130000,41337330,345,345,345,345,0
|
|
20241126,125900,41337330,345,345,345,345,0
|
|
20241126,125800,41337330,345,345,345,345,0
|
|
20241126,125700,41337330,345,345,345,345,0
|
|
20241126,125600,41337330,345,345,345,345,0
|
|
20241126,125500,41337330,345,345,345,345,0
|
|
20241126,125400,41337330,345,345,345,345,0
|
|
20241126,125300,41337330,345,345,345,345,1
|
|
20241126,125200,41336985,345,345,345,345,0
|
|
20241126,125100,41336985,345,345,345,345,0
|
|
20241126,125000,41336985,345,345,345,345,0
|
|
20241126,124900,41336985,345,345,345,344,230
|
|
20241126,124800,41257655,345,345,345,345,0
|
|
20241126,124700,41257655,345,345,345,345,50
|
|
20241126,124600,41240405,345,345,345,345,90
|
|
20241126,124500,41209355,344,344,344,344,2221
|
|
20241126,124400,40445331,344,344,344,344,0
|
|
20241126,124300,40445331,344,344,344,344,0
|
|
20241126,124200,40445331,344,344,344,344,0
|
|
20241126,124100,40445331,344,344,344,344,0
|
|
20241126,124000,40445331,344,344,344,344,0
|
|
20241126,123900,40445331,344,344,344,344,0
|
|
20241126,123800,40445331,344,344,344,344,90
|
|
20241126,123700,40414371,344,344,344,344,911
|
|
20241126,123600,40100987,344,344,344,344,2800
|
|
20241126,123500,39137787,344,343,344,343,750
|
|
20241126,123400,38880522,343,343,343,343,0
|
|
20241126,123300,38880522,343,343,343,343,1
|
|
20241126,123200,38880179,343,343,343,343,0
|
|
20241126,123100,38880179,343,343,343,343,445
|
|
20241126,123000,38727544,343,343,343,343,0
|
|
20241126,122900,38727544,343,343,343,343,348
|
|
20241126,122800,38608180,343,343,343,343,0
|
|
20241126,122700,38608180,343,343,343,343,0
|
|
20241126,122600,38608180,343,343,343,343,0
|
|
20241126,122500,38608180,343,343,343,343,0
|
|
20241126,122400,38608180,343,343,343,343,2
|
|
20241126,122300,38607494,343,343,343,343,0
|
|
20241126,122200,38607494,343,343,343,343,0
|
|
20241126,122100,38607494,343,343,343,343,200
|
|
20241126,122000,38538894,343,343,343,343,0
|
|
20241126,121900,38538894,343,343,343,343,1076
|
|
20241126,121800,38169826,343,343,343,343,1
|
|
20241126,121700,38169483,344,344,344,344,0
|
|
20241126,121600,38169483,344,344,344,344,2
|
|
20241126,121500,38168795,344,344,344,344,0
|
|
20241126,121400,38168795,344,344,344,344,21
|
|
20241126,121300,38161571,344,344,344,344,20
|
|
20241126,121200,38154691,344,344,344,344,0
|
|
20241126,121100,38154691,344,344,344,344,0
|
|
20241126,121000,38154691,344,344,344,344,0
|
|
20241126,120900,38154691,344,344,344,344,0
|
|
20241126,120800,38154691,344,344,344,344,20
|
|
20241126,120700,38147811,344,344,344,344,0
|
|
20241126,120600,38147811,344,344,344,344,0
|
|
20241126,120500,38147811,344,344,344,344,0
|
|
20241126,120400,38147811,344,344,344,344,0
|
|
20241126,120300,38147811,344,344,344,344,0
|
|
20241126,120200,38147811,344,344,344,344,0
|
|
20241126,120100,38147811,344,344,344,344,0
|
|
20241126,120000,38147811,344,344,344,344,7
|
|
20241126,115900,38145403,344,344,344,344,0
|
|
20241126,115800,38145403,344,344,344,344,20
|
|
20241126,115700,38138523,344,344,344,344,2
|
|
20241126,115600,38137835,343,343,343,343,0
|
|
20241126,115500,38137835,343,343,343,343,0
|
|
20241126,115400,38137835,343,343,343,343,0
|
|
20241126,115300,38137835,343,343,343,343,0
|
|
20241126,115200,38137835,343,343,343,343,0
|
|
20241126,115100,38137835,343,343,343,343,0
|
|
20241126,115000,38137835,343,343,343,343,0
|
|
20241126,114900,38137835,343,343,343,343,0
|
|
20241126,114800,38137835,343,343,343,343,0
|
|
20241126,114700,38137835,343,343,343,343,0
|
|
20241126,114600,38137835,343,343,343,343,0
|
|
20241126,114500,38137835,343,343,343,343,3
|
|
20241126,114400,38136806,343,343,343,343,0
|
|
20241126,114300,38136806,343,343,343,343,1941
|
|
20241126,114200,37471043,343,343,343,343,0
|
|
20241126,114100,37471043,343,343,343,343,10
|
|
20241126,114000,37467613,343,343,343,343,0
|
|
20241126,113900,37467613,343,343,343,343,0
|
|
20241126,113800,37467613,343,343,343,343,15
|
|
20241126,113700,37462468,343,343,343,343,2112
|
|
20241126,113600,36738052,343,343,343,343,16
|
|
20241126,113500,36732564,344,344,344,344,114
|
|
20241126,113400,36693348,344,344,344,344,0
|
|
20241126,113300,36693348,344,344,344,344,0
|
|
20241126,113200,36693348,344,344,344,344,0
|
|
20241126,113100,36693348,344,344,344,344,50
|
|
20241126,113000,36676148,344,344,344,344,15
|
|
20241126,112900,36670988,344,344,344,344,10
|
|
20241126,112800,36667548,344,344,344,344,0
|
|
20241126,112700,36667548,344,344,344,344,1
|
|
20241126,112600,36667204,343,343,343,343,127
|
|
20241126,112500,36623643,345,345,345,345,2
|
|
20241126,112400,36622953,345,345,345,345,0
|
|
20241126,112300,36622953,345,345,345,345,9
|
|
20241126,112200,36619848,345,345,345,345,0
|
|
20241126,112100,36619848,345,345,345,345,0
|
|
20241126,112000,36619848,345,345,345,345,0
|
|
20241126,111900,36619848,345,345,345,345,0
|
|
20241126,111800,36619848,345,345,345,345,0
|
|
20241126,111700,36619848,345,345,345,345,0
|
|
20241126,111600,36619848,345,345,345,345,0
|
|
20241126,111500,36619848,345,345,345,345,0
|
|
20241126,111400,36619848,345,345,345,345,7
|
|
20241126,111300,36617433,345,345,345,345,0
|
|
20241126,111200,36617433,345,345,345,345,2
|
|
20241126,111100,36616743,345,345,345,345,4
|
|
20241126,111000,36615363,345,345,345,345,0
|
|
20241126,110900,36615363,345,345,345,345,0
|
|
20241126,110800,36615363,345,345,345,345,0
|
|
20241126,110700,36615363,345,344,345,344,342
|
|
20241126,110600,36497713,344,344,344,344,379
|
|
20241126,110500,36367337,345,345,345,345,0
|
|
20241126,110400,36367337,345,345,345,345,3002
|
|
20241126,110300,35331647,344,344,344,344,0
|
|
20241126,110200,35331647,344,344,344,344,0
|
|
20241126,110100,35331647,344,344,344,344,0
|
|
20241126,110000,35331647,344,344,344,344,343
|
|
20241126,105900,35213655,345,345,345,345,100
|
|
20241126,105800,35179155,345,345,345,345,1
|
|
20241126,105700,35178810,345,345,345,345,0
|
|
20241126,105600,35178810,345,345,345,345,2
|
|
20241126,105500,35178120,345,345,345,345,1
|
|
20241126,105400,35177775,344,344,344,344,8
|
|
20241126,105300,35175023,345,345,345,345,0
|
|
20241126,105200,35175023,345,345,345,345,0
|
|
20241126,105100,35175023,345,345,345,345,0
|
|
20241126,105000,35175023,345,345,345,345,1
|
|
20241126,104900,35174678,345,344,345,344,225
|
|
20241126,104800,35097277,344,344,344,344,5000
|
|
20241126,104700,33377277,344,344,344,344,0
|
|
20241126,104600,33377277,344,344,344,344,145
|
|
20241126,104500,33327397,344,344,344,344,0
|
|
20241126,104400,33327397,344,344,344,344,0
|
|
20241126,104300,33327397,344,344,344,344,1
|
|
20241126,104200,33327053,344,344,344,344,4
|
|
20241126,104100,33325677,344,344,344,344,1502
|
|
20241126,104000,32808989,344,344,344,344,500
|
|
20241126,103900,32636989,344,344,344,344,0
|
|
20241126,103800,32636989,344,344,344,344,0
|
|
20241126,103700,32636989,344,344,344,344,0
|
|
20241126,103600,32636989,344,344,344,344,0
|
|
20241126,103500,32636989,344,344,344,344,200
|
|
20241126,103400,32568189,344,344,344,344,100
|
|
20241126,103300,32533789,344,344,344,344,600
|
|
20241126,103200,32327389,344,344,344,344,0
|
|
20241126,103100,32327389,344,344,344,344,0
|
|
20241126,103000,32327389,344,344,344,344,1
|
|
20241126,102900,32327045,344,344,344,344,0
|
|
20241126,102800,32327045,344,344,344,344,0
|
|
20241126,102700,32327045,344,344,344,344,23
|
|
20241126,102600,32319133,345,345,345,345,0
|
|
20241126,102500,32319133,345,345,345,345,0
|
|
20241126,102400,32319133,345,345,345,345,8
|
|
20241126,102300,32316373,345,345,345,345,0
|
|
20241126,102200,32316373,345,345,345,345,103
|
|
20241126,102100,32280838,345,345,345,345,0
|
|
20241126,102000,32280838,345,345,345,345,0
|
|
20241126,101900,32280838,345,345,345,345,0
|
|
20241126,101800,32280838,345,345,345,345,0
|
|
20241126,101700,32280838,345,345,345,345,0
|
|
20241126,101600,32280838,345,345,345,345,0
|
|
20241126,101500,32280838,345,345,345,345,0
|
|
20241126,101400,32280838,345,345,345,345,0
|
|
20241126,101300,32280838,345,345,345,345,50
|
|
20241126,101200,32263588,345,345,345,345,10
|
|
20241126,101100,32260138,345,345,345,345,0
|
|
20241126,101000,32260138,345,345,345,345,0
|
|
20241126,100900,32260138,345,345,345,345,0
|
|
20241126,100800,32260138,345,345,345,345,3000
|
|
20241126,100700,31225138,345,343,345,343,17239
|
|
20241126,100600,25312158,343,343,343,343,25688
|
|
20241126,100500,16501174,343,343,343,343,0
|
|
20241126,100400,16501174,343,343,343,343,583
|
|
20241126,100300,16301205,342,342,342,342,303
|
|
20241126,100200,16197579,342,342,342,342,400
|
|
20241126,100100,16060779,343,343,343,343,0
|
|
20241126,100000,16060779,343,343,343,343,1
|
|
20241126,095900,16060436,343,343,343,343,0
|
|
20241126,095800,16060436,343,343,343,343,0
|
|
20241126,095700,16060436,343,343,343,343,205
|
|
20241126,095600,15990121,343,343,343,343,1519
|
|
20241126,095500,15469104,343,343,343,343,0
|
|
20241126,095400,15469104,343,343,343,343,0
|
|
20241126,095300,15469104,343,343,343,343,3000
|
|
20241126,095200,14440104,343,342,343,342,5010
|
|
20241126,095100,12724914,342,342,342,342,30
|
|
20241126,095000,12714654,342,343,343,342,5581
|
|
20241126,094900,10802472,343,343,343,343,2
|
|
20241126,094800,10801786,343,343,343,343,0
|
|
20241126,094700,10801786,343,343,343,343,0
|
|
20241126,094600,10801786,343,343,343,343,0
|
|
20241126,094500,10801786,343,343,343,343,0
|
|
20241126,094400,10801786,343,343,343,343,0
|
|
20241126,094300,10801786,343,343,343,343,0
|
|
20241126,094200,10801786,343,344,344,343,2000
|
|
20241126,094100,10115056,345,345,345,345,0
|
|
20241126,094000,10115056,345,345,345,345,1
|
|
20241126,093900,10114711,345,345,345,345,0
|
|
20241126,093800,10114711,345,345,345,345,0
|
|
20241126,093700,10114711,345,345,345,345,0
|
|
20241126,093600,10114711,345,345,345,344,214
|
|
20241126,093500,10040891,345,345,345,345,101
|
|
20241126,093400,10006046,345,345,345,345,200
|
|
20241126,093300,9937046,345,345,345,345,3
|
|
20241126,093200,9936011,345,345,345,345,6
|
|
20241126,093100,9933941,345,345,345,345,10
|
|
20241126,093000,9930491,345,345,345,345,0
|
|
20241126,092900,9930491,345,345,345,345,0
|
|
20241126,092800,9930491,345,345,345,345,0
|
|
20241126,092700,9930491,345,345,345,345,0
|
|
20241126,092600,9930491,345,345,345,345,20
|
|
20241126,092500,9923591,345,345,345,345,0
|
|
20241126,092400,9923591,345,345,345,345,195
|
|
20241126,092300,9856316,345,345,345,345,3
|
|
20241126,092200,9855281,345,345,345,345,130
|
|
20241126,092100,9810431,346,346,346,346,10
|
|
20241126,092000,9806971,346,346,346,346,0
|
|
20241126,091900,9806971,346,346,346,346,0
|
|
20241126,091800,9806971,346,346,346,346,0
|
|
20241126,091700,9806971,346,346,346,346,2098
|
|
20241126,091600,9081063,346,346,346,346,0
|
|
20241126,091500,9081063,346,346,346,346,0
|
|
20241126,091400,9081063,346,344,346,343,5550
|
|
20241126,091300,7175102,342,346,346,342,7900
|
|
20241126,091200,4467560,344,346,346,344,4500
|
|
20241126,091100,2916442,346,346,346,346,0
|
|
20241126,091000,2916442,346,346,346,346,0
|
|
20241126,090900,2916442,346,347,347,346,999
|
|
20241126,090800,2570285,347,348,348,347,999
|
|
20241126,090700,2223131,349,349,349,349,12
|
|
20241126,090600,2218943,349,349,349,349,1469
|
|
20241126,090500,1706262,349,349,349,349,0
|
|
20241126,090400,1706262,349,349,349,349,4888
|
|
20241126,090300,350,350,350,350,350,0
|
|
20241126,090200,350,350,350,350,350,0
|
|
20241126,090100,350,350,350,350,350,0
|
|
20241126,090000,350,350,350,350,350,1
|