632 lines
26 KiB
CSV
632 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192900,12773622,568,568,568,568,7
|
|
20241128,192800,12773622,568,568,568,568,0
|
|
20241128,192700,12773622,568,568,568,568,0
|
|
20241128,192600,12773622,568,568,568,568,0
|
|
20241128,192500,12773622,568,568,568,568,0
|
|
20241128,192400,12773622,568,568,568,568,0
|
|
20241128,192300,12773622,568,568,568,568,0
|
|
20241128,192200,12773622,568,568,568,568,0
|
|
20241128,192100,12773622,568,568,568,568,0
|
|
20241128,192000,12773622,568,568,568,568,0
|
|
20241128,191900,12773622,568,568,568,568,0
|
|
20241128,191800,12773622,568,568,568,568,0
|
|
20241128,191700,12773622,568,568,568,568,0
|
|
20241128,191600,12773622,568,568,568,568,0
|
|
20241128,191500,12773622,568,568,568,568,0
|
|
20241128,191400,12773622,568,568,568,568,0
|
|
20241128,191300,12773622,568,568,568,568,0
|
|
20241128,191200,12773622,568,568,568,568,0
|
|
20241128,191100,12773622,568,568,568,568,0
|
|
20241128,191000,12773622,568,568,568,568,0
|
|
20241128,190900,12773622,568,568,568,568,0
|
|
20241128,190800,12773622,568,568,568,568,0
|
|
20241128,190700,12773622,568,568,568,568,0
|
|
20241128,190600,12773622,568,568,568,568,0
|
|
20241128,190500,12773622,568,568,568,568,0
|
|
20241128,190400,12773622,568,568,568,568,0
|
|
20241128,190300,12773622,568,568,568,568,0
|
|
20241128,190200,12773622,568,568,568,568,0
|
|
20241128,190100,12773622,568,568,568,568,0
|
|
20241128,190000,12773622,568,568,568,568,0
|
|
20241128,185900,12773622,568,568,568,568,7
|
|
20241128,185800,12773622,568,568,568,568,0
|
|
20241128,185700,12773622,568,568,568,568,0
|
|
20241128,185600,12773622,568,568,568,568,0
|
|
20241128,185500,12773622,568,568,568,568,0
|
|
20241128,185400,12773622,568,568,568,568,0
|
|
20241128,185300,12773622,568,568,568,568,0
|
|
20241128,185200,12773622,568,568,568,568,0
|
|
20241128,185100,12773622,568,568,568,568,0
|
|
20241128,185000,12773622,568,568,568,568,0
|
|
20241128,184900,12773622,568,568,568,568,0
|
|
20241128,184800,12773622,568,568,568,568,0
|
|
20241128,184700,12773622,568,568,568,568,0
|
|
20241128,184600,12773622,568,568,568,568,0
|
|
20241128,184500,12773622,568,568,568,568,0
|
|
20241128,184400,12773622,568,568,568,568,0
|
|
20241128,184300,12773622,568,568,568,568,0
|
|
20241128,184200,12773622,568,568,568,568,0
|
|
20241128,184100,12773622,568,568,568,568,0
|
|
20241128,184000,12773622,568,568,568,568,0
|
|
20241128,183900,12773622,568,568,568,568,0
|
|
20241128,183800,12773622,568,568,568,568,0
|
|
20241128,183700,12773622,568,568,568,568,0
|
|
20241128,183600,12773622,568,568,568,568,0
|
|
20241128,183500,12773622,568,568,568,568,0
|
|
20241128,183400,12773622,568,568,568,568,0
|
|
20241128,183300,12773622,568,568,568,568,0
|
|
20241128,183200,12773622,568,568,568,568,0
|
|
20241128,183100,12773622,568,568,568,568,0
|
|
20241128,183000,12773622,568,568,568,568,0
|
|
20241128,182900,12773622,568,568,568,568,7
|
|
20241128,182800,12773622,568,568,568,568,0
|
|
20241128,182700,12773622,568,568,568,568,0
|
|
20241128,182600,12773622,568,568,568,568,0
|
|
20241128,182500,12773622,568,568,568,568,0
|
|
20241128,182400,12773622,568,568,568,568,0
|
|
20241128,182300,12773622,568,568,568,568,0
|
|
20241128,182200,12773622,568,568,568,568,0
|
|
20241128,182100,12773622,568,568,568,568,0
|
|
20241128,182000,12773622,568,568,568,568,0
|
|
20241128,181900,12773622,568,568,568,568,0
|
|
20241128,181800,12773622,568,568,568,568,0
|
|
20241128,181700,12773622,568,568,568,568,0
|
|
20241128,181600,12773622,568,568,568,568,0
|
|
20241128,181500,12773622,568,568,568,568,0
|
|
20241128,181400,12773622,568,568,568,568,0
|
|
20241128,181300,12773622,568,568,568,568,0
|
|
20241128,181200,12773622,568,568,568,568,0
|
|
20241128,181100,12773622,568,568,568,568,0
|
|
20241128,181000,12773622,568,568,568,568,0
|
|
20241128,180900,12773622,568,568,568,568,0
|
|
20241128,180800,12773622,568,568,568,568,0
|
|
20241128,180700,12773622,568,568,568,568,0
|
|
20241128,180600,12773622,568,568,568,568,0
|
|
20241128,180500,12773622,568,568,568,568,0
|
|
20241128,180400,12773622,568,568,568,568,0
|
|
20241128,180300,12773622,568,568,568,568,0
|
|
20241128,180200,12773622,568,568,568,568,0
|
|
20241128,180100,12773622,568,568,568,568,0
|
|
20241128,180000,12773622,568,568,568,568,0
|
|
20241128,175900,12773622,568,568,568,568,7
|
|
20241128,175800,12773622,568,568,568,568,0
|
|
20241128,175700,12773622,568,568,568,568,0
|
|
20241128,175600,12773622,568,568,568,568,0
|
|
20241128,175500,12773622,568,568,568,568,0
|
|
20241128,175400,12773622,568,568,568,568,0
|
|
20241128,175300,12773622,568,568,568,568,0
|
|
20241128,175200,12773622,568,568,568,568,0
|
|
20241128,175100,12773622,568,568,568,568,0
|
|
20241128,175000,12773622,568,568,568,568,0
|
|
20241128,174900,12773622,568,568,568,568,0
|
|
20241128,174800,12773622,568,568,568,568,0
|
|
20241128,174700,12773622,568,568,568,568,0
|
|
20241128,174600,12773622,568,568,568,568,0
|
|
20241128,174500,12773622,568,568,568,568,0
|
|
20241128,174400,12773622,568,568,568,568,0
|
|
20241128,174300,12773622,568,568,568,568,0
|
|
20241128,174200,12773622,568,568,568,568,0
|
|
20241128,174100,12773622,568,568,568,568,0
|
|
20241128,174000,12773622,568,568,568,568,0
|
|
20241128,173900,12773622,568,568,568,568,0
|
|
20241128,173800,12773622,568,568,568,568,0
|
|
20241128,173700,12773622,568,568,568,568,0
|
|
20241128,173600,12773622,568,568,568,568,0
|
|
20241128,173500,12773622,568,568,568,568,0
|
|
20241128,173400,12773622,568,568,568,568,0
|
|
20241128,173300,12773622,568,568,568,568,0
|
|
20241128,173200,12773622,568,568,568,568,0
|
|
20241128,173100,12773622,568,568,568,568,0
|
|
20241128,173000,12773622,568,568,568,568,0
|
|
20241128,172900,12773622,568,568,568,568,7
|
|
20241128,172800,12773622,568,568,568,568,0
|
|
20241128,172700,12773622,568,568,568,568,0
|
|
20241128,172600,12773622,568,568,568,568,0
|
|
20241128,172500,12773622,568,568,568,568,0
|
|
20241128,172400,12773622,568,568,568,568,0
|
|
20241128,172300,12773622,568,568,568,568,0
|
|
20241128,172200,12773622,568,568,568,568,0
|
|
20241128,172100,12773622,568,568,568,568,0
|
|
20241128,172000,12773622,568,568,568,568,0
|
|
20241128,171900,12773622,568,568,568,568,0
|
|
20241128,171800,12773622,568,568,568,568,0
|
|
20241128,171700,12773622,568,568,568,568,0
|
|
20241128,171600,12773622,568,568,568,568,0
|
|
20241128,171500,12773622,568,568,568,568,0
|
|
20241128,171400,12773622,568,568,568,568,0
|
|
20241128,171300,12773622,568,568,568,568,0
|
|
20241128,171200,12773622,568,568,568,568,0
|
|
20241128,171100,12773622,568,568,568,568,0
|
|
20241128,171000,12773622,568,568,568,568,0
|
|
20241128,170900,12773622,568,568,568,568,0
|
|
20241128,170800,12773622,568,568,568,568,0
|
|
20241128,170700,12773622,568,568,568,568,0
|
|
20241128,170600,12773622,568,568,568,568,0
|
|
20241128,170500,12773622,568,568,568,568,0
|
|
20241128,170400,12773622,568,568,568,568,0
|
|
20241128,170300,12773622,568,568,568,568,0
|
|
20241128,170200,12773622,568,568,568,568,0
|
|
20241128,170100,12773622,568,568,568,568,0
|
|
20241128,170000,12773622,568,568,568,568,0
|
|
20241128,165900,12773622,568,568,568,568,7
|
|
20241128,165800,12773622,568,568,568,568,0
|
|
20241128,165700,12773622,568,568,568,568,0
|
|
20241128,165600,12773622,568,568,568,568,0
|
|
20241128,165500,12773622,568,568,568,568,0
|
|
20241128,165400,12773622,568,568,568,568,0
|
|
20241128,165300,12773622,568,568,568,568,0
|
|
20241128,165200,12773622,568,568,568,568,0
|
|
20241128,165100,12773622,568,568,568,568,0
|
|
20241128,165000,12773622,568,568,568,568,0
|
|
20241128,164900,12773622,568,568,568,568,0
|
|
20241128,164800,12773622,568,568,568,568,0
|
|
20241128,164700,12773622,568,568,568,568,0
|
|
20241128,164600,12773622,568,568,568,568,0
|
|
20241128,164500,12773622,568,568,568,568,0
|
|
20241128,164400,12773622,568,568,568,568,0
|
|
20241128,164300,12773622,568,568,568,568,0
|
|
20241128,164200,12773622,568,568,568,568,0
|
|
20241128,164100,12773622,568,568,568,568,0
|
|
20241128,164000,12773622,568,568,568,568,0
|
|
20241128,163900,12773622,568,568,568,568,0
|
|
20241128,163800,12773622,568,568,568,568,0
|
|
20241128,163700,12773622,568,568,568,568,0
|
|
20241128,163600,12773622,568,568,568,568,0
|
|
20241128,163500,12773622,568,568,568,568,0
|
|
20241128,163400,12773622,568,568,568,568,0
|
|
20241128,163300,12773622,568,568,568,568,0
|
|
20241128,163200,12773622,568,568,568,568,0
|
|
20241128,163100,12773622,568,568,568,568,0
|
|
20241128,163000,12773622,568,568,568,568,0
|
|
20241128,162900,12773622,568,568,568,568,7
|
|
20241128,162800,12773622,568,568,568,568,0
|
|
20241128,162700,12773622,568,568,568,568,0
|
|
20241128,162600,12773622,568,568,568,568,0
|
|
20241128,162500,12773622,568,568,568,568,0
|
|
20241128,162400,12773622,568,568,568,568,0
|
|
20241128,162300,12773622,568,568,568,568,0
|
|
20241128,162200,12773622,568,568,568,568,0
|
|
20241128,162100,12773622,568,568,568,568,0
|
|
20241128,162000,12773622,568,568,568,568,0
|
|
20241128,161900,12773622,568,568,568,568,0
|
|
20241128,161800,12773622,568,568,568,568,0
|
|
20241128,161700,12773622,568,568,568,568,0
|
|
20241128,161600,12773622,568,568,568,568,0
|
|
20241128,161500,12773622,568,568,568,568,0
|
|
20241128,161400,12773622,568,568,568,568,0
|
|
20241128,161300,12773622,568,568,568,568,0
|
|
20241128,161200,12773622,568,568,568,568,0
|
|
20241128,161100,12773622,568,568,568,568,0
|
|
20241128,161000,12773622,568,568,568,568,0
|
|
20241128,160900,12773622,568,568,568,568,0
|
|
20241128,160800,12773622,568,568,568,568,0
|
|
20241128,160700,12773622,568,568,568,568,0
|
|
20241128,160600,12773622,568,568,568,568,0
|
|
20241128,160500,12773622,568,568,568,568,0
|
|
20241128,160400,12773622,568,568,568,568,0
|
|
20241128,160300,12773622,568,568,568,568,0
|
|
20241128,160200,12773622,568,568,568,568,0
|
|
20241128,160100,12773622,568,568,568,568,0
|
|
20241128,160000,12773622,568,568,568,568,0
|
|
20241128,155900,12773622,568,568,568,568,7
|
|
20241128,155800,12773622,568,568,568,568,0
|
|
20241128,155700,12773622,568,568,568,568,0
|
|
20241128,155600,12773622,568,568,568,568,0
|
|
20241128,155500,12773622,568,568,568,568,0
|
|
20241128,155400,12773622,568,568,568,568,0
|
|
20241128,155300,12773622,568,568,568,568,0
|
|
20241128,155200,12773622,568,568,568,568,0
|
|
20241128,155100,12773622,568,568,568,568,0
|
|
20241128,155000,12773622,568,568,568,568,0
|
|
20241128,154900,12773622,568,568,568,568,0
|
|
20241128,154800,12773622,568,568,568,568,0
|
|
20241128,154700,12773622,568,568,568,568,0
|
|
20241128,154600,12773622,568,568,568,568,0
|
|
20241128,154500,12773622,568,568,568,568,0
|
|
20241128,154400,12773622,568,568,568,568,0
|
|
20241128,154300,12773622,568,568,568,568,0
|
|
20241128,154200,12773622,568,568,568,568,0
|
|
20241128,154100,12773622,568,568,568,568,0
|
|
20241128,154000,12773622,568,568,568,568,0
|
|
20241128,153900,12773622,568,568,568,568,0
|
|
20241128,153800,12773622,568,568,568,568,0
|
|
20241128,153700,12773622,568,568,568,568,0
|
|
20241128,153600,12773622,568,568,568,568,0
|
|
20241128,153500,12773622,568,568,568,568,0
|
|
20241128,153400,12773622,568,568,568,568,0
|
|
20241128,153300,12773622,568,568,568,568,0
|
|
20241128,153200,12773622,568,568,568,568,0
|
|
20241128,153100,12773622,568,568,568,568,0
|
|
20241128,153000,12773622,568,568,568,568,7
|
|
20241128,152900,12769646,573,573,573,573,0
|
|
20241128,152800,12769646,573,573,573,573,0
|
|
20241128,152700,12769646,573,573,573,573,0
|
|
20241128,152600,12769646,573,573,573,573,0
|
|
20241128,152500,12769646,573,573,573,573,0
|
|
20241128,152400,12769646,573,573,573,573,0
|
|
20241128,152300,12769646,573,573,573,573,0
|
|
20241128,152200,12769646,573,573,573,573,0
|
|
20241128,152100,12769646,573,573,573,573,0
|
|
20241128,152000,12769646,573,573,573,573,0
|
|
20241128,151900,12769646,573,573,573,573,0
|
|
20241128,151800,12769646,573,573,573,573,0
|
|
20241128,151700,12769646,573,573,573,573,0
|
|
20241128,151600,12769646,573,573,573,573,0
|
|
20241128,151500,12769646,573,573,573,573,0
|
|
20241128,151400,12769646,573,573,573,573,0
|
|
20241128,151300,12769646,573,573,573,573,0
|
|
20241128,151200,12769646,573,573,573,573,0
|
|
20241128,151100,12769646,573,573,573,573,0
|
|
20241128,151000,12769646,573,573,573,573,0
|
|
20241128,150900,12769646,573,573,573,573,0
|
|
20241128,150800,12769646,573,573,573,573,0
|
|
20241128,150700,12769646,573,573,573,573,0
|
|
20241128,150600,12769646,573,573,573,573,0
|
|
20241128,150500,12769646,573,573,573,573,0
|
|
20241128,150400,12769646,573,573,573,573,0
|
|
20241128,150300,12769646,573,573,573,573,0
|
|
20241128,150200,12769646,573,573,573,573,0
|
|
20241128,150100,12769646,573,573,573,573,0
|
|
20241128,150000,12769646,573,573,573,573,0
|
|
20241128,145900,12769646,573,573,573,573,0
|
|
20241128,145800,12769646,573,573,573,573,0
|
|
20241128,145700,12769646,573,573,573,573,0
|
|
20241128,145600,12769646,573,573,573,573,0
|
|
20241128,145500,12769646,573,573,573,573,0
|
|
20241128,145400,12769646,573,573,573,573,0
|
|
20241128,145300,12769646,573,573,573,573,0
|
|
20241128,145200,12769646,573,573,573,573,0
|
|
20241128,145100,12769646,573,573,573,573,0
|
|
20241128,145000,12769646,573,573,573,573,0
|
|
20241128,144900,12769646,573,573,573,573,0
|
|
20241128,144800,12769646,573,573,573,573,0
|
|
20241128,144700,12769646,573,573,573,573,0
|
|
20241128,144600,12769646,573,573,573,573,0
|
|
20241128,144500,12769646,573,573,573,573,0
|
|
20241128,144400,12769646,573,573,573,573,0
|
|
20241128,144300,12769646,573,573,573,573,0
|
|
20241128,144200,12769646,573,573,573,573,106
|
|
20241128,144100,12708908,573,573,573,573,0
|
|
20241128,144000,12708908,573,573,573,573,0
|
|
20241128,143900,12708908,573,573,573,573,0
|
|
20241128,143800,12708908,573,573,573,573,0
|
|
20241128,143700,12708908,573,573,573,573,0
|
|
20241128,143600,12708908,573,573,573,573,0
|
|
20241128,143500,12708908,573,573,573,573,0
|
|
20241128,143400,12708908,573,573,573,573,0
|
|
20241128,143300,12708908,573,573,573,573,0
|
|
20241128,143200,12708908,573,572,573,572,4989
|
|
20241128,143100,9850469,573,573,573,573,0
|
|
20241128,143000,9850469,573,573,573,573,0
|
|
20241128,142900,9850469,573,573,573,573,0
|
|
20241128,142800,9850469,573,573,573,573,0
|
|
20241128,142700,9850469,573,573,573,573,0
|
|
20241128,142600,9850469,573,573,573,573,0
|
|
20241128,142500,9850469,573,573,573,573,0
|
|
20241128,142400,9850469,573,573,573,573,0
|
|
20241128,142300,9850469,573,573,573,573,0
|
|
20241128,142200,9850469,573,573,573,573,0
|
|
20241128,142100,9850469,573,573,573,573,0
|
|
20241128,142000,9850469,573,573,573,573,0
|
|
20241128,141900,9850469,573,573,573,573,0
|
|
20241128,141800,9850469,573,573,573,573,0
|
|
20241128,141700,9850469,573,573,573,573,0
|
|
20241128,141600,9850469,573,573,573,573,0
|
|
20241128,141500,9850469,573,573,573,573,0
|
|
20241128,141400,9850469,573,573,573,573,0
|
|
20241128,141300,9850469,573,573,573,573,0
|
|
20241128,141200,9850469,573,573,573,573,0
|
|
20241128,141100,9850469,573,573,573,573,0
|
|
20241128,141000,9850469,573,573,573,573,0
|
|
20241128,140900,9850469,573,573,573,573,192
|
|
20241128,140800,9740453,567,567,567,567,0
|
|
20241128,140700,9740453,567,572,573,567,4246
|
|
20241128,140600,7309167,573,573,573,573,0
|
|
20241128,140500,7309167,573,573,573,573,0
|
|
20241128,140400,7309167,573,573,573,573,0
|
|
20241128,140300,7309167,573,573,573,573,0
|
|
20241128,140200,7309167,573,573,573,573,0
|
|
20241128,140100,7309167,573,573,573,573,2
|
|
20241128,140000,7308021,568,569,569,568,528
|
|
20241128,135900,7007641,573,573,573,573,0
|
|
20241128,135800,7007641,573,573,573,573,0
|
|
20241128,135700,7007641,573,573,573,573,0
|
|
20241128,135600,7007641,573,573,573,573,0
|
|
20241128,135500,7007641,573,573,573,573,0
|
|
20241128,135400,7007641,573,573,573,573,0
|
|
20241128,135300,7007641,573,573,573,573,0
|
|
20241128,135200,7007641,573,573,573,573,0
|
|
20241128,135100,7007641,573,573,573,573,0
|
|
20241128,135000,7007641,573,573,573,573,0
|
|
20241128,134900,7007641,573,573,573,573,0
|
|
20241128,134800,7007641,573,573,573,573,0
|
|
20241128,134700,7007641,573,573,573,573,0
|
|
20241128,134600,7007641,573,573,573,573,0
|
|
20241128,134500,7007641,573,573,573,573,0
|
|
20241128,134400,7007641,573,573,573,573,0
|
|
20241128,134300,7007641,573,573,573,573,0
|
|
20241128,134200,7007641,573,573,573,573,0
|
|
20241128,134100,7007641,573,573,573,573,0
|
|
20241128,134000,7007641,573,573,573,573,0
|
|
20241128,133900,7007641,573,573,573,573,0
|
|
20241128,133800,7007641,573,573,573,573,0
|
|
20241128,133700,7007641,573,573,573,573,0
|
|
20241128,133600,7007641,573,573,573,573,0
|
|
20241128,133500,7007641,573,573,573,573,0
|
|
20241128,133400,7007641,573,573,573,573,0
|
|
20241128,133300,7007641,573,573,573,573,0
|
|
20241128,133200,7007641,573,573,573,573,0
|
|
20241128,133100,7007641,573,573,573,573,0
|
|
20241128,133000,7007641,573,573,573,573,0
|
|
20241128,132900,7007641,573,573,573,573,0
|
|
20241128,132800,7007641,573,573,573,573,0
|
|
20241128,132700,7007641,573,573,573,573,0
|
|
20241128,132600,7007641,573,573,573,573,0
|
|
20241128,132500,7007641,573,573,573,573,0
|
|
20241128,132400,7007641,573,573,573,573,0
|
|
20241128,132300,7007641,573,573,573,573,0
|
|
20241128,132200,7007641,573,573,573,573,0
|
|
20241128,132100,7007641,573,573,573,573,0
|
|
20241128,132000,7007641,573,573,573,573,0
|
|
20241128,131900,7007641,573,573,573,573,0
|
|
20241128,131800,7007641,573,573,573,573,0
|
|
20241128,131700,7007641,573,573,573,573,0
|
|
20241128,131600,7007641,573,573,573,573,0
|
|
20241128,131500,7007641,573,573,573,573,0
|
|
20241128,131400,7007641,573,573,573,573,0
|
|
20241128,131300,7007641,573,573,573,573,0
|
|
20241128,131200,7007641,573,573,573,573,0
|
|
20241128,131100,7007641,573,573,573,573,0
|
|
20241128,131000,7007641,573,573,573,573,0
|
|
20241128,130900,7007641,573,573,573,573,0
|
|
20241128,130800,7007641,573,573,573,573,0
|
|
20241128,130700,7007641,573,573,573,573,0
|
|
20241128,130600,7007641,573,573,573,573,0
|
|
20241128,130500,7007641,573,573,573,573,0
|
|
20241128,130400,7007641,573,573,573,573,0
|
|
20241128,130300,7007641,573,573,573,573,0
|
|
20241128,130200,7007641,573,573,573,573,0
|
|
20241128,130100,7007641,573,573,573,573,0
|
|
20241128,130000,7007641,573,573,573,573,0
|
|
20241128,125900,7007641,573,573,573,573,0
|
|
20241128,125800,7007641,573,573,573,573,0
|
|
20241128,125700,7007641,573,573,573,573,0
|
|
20241128,125600,7007641,573,573,573,573,0
|
|
20241128,125500,7007641,573,573,573,573,0
|
|
20241128,125400,7007641,573,573,573,573,0
|
|
20241128,125300,7007641,573,573,573,573,0
|
|
20241128,125200,7007641,573,573,573,573,0
|
|
20241128,125100,7007641,573,573,573,573,0
|
|
20241128,125000,7007641,573,573,573,573,0
|
|
20241128,124900,7007641,573,573,573,573,0
|
|
20241128,124800,7007641,573,573,573,573,0
|
|
20241128,124700,7007641,573,573,573,573,0
|
|
20241128,124600,7007641,573,573,573,573,0
|
|
20241128,124500,7007641,573,573,573,573,0
|
|
20241128,124400,7007641,573,573,573,573,0
|
|
20241128,124300,7007641,573,573,573,573,0
|
|
20241128,124200,7007641,573,573,573,573,0
|
|
20241128,124100,7007641,573,573,573,573,0
|
|
20241128,124000,7007641,573,573,573,573,0
|
|
20241128,123900,7007641,573,573,573,573,0
|
|
20241128,123800,7007641,573,573,573,573,0
|
|
20241128,123700,7007641,573,573,573,573,0
|
|
20241128,123600,7007641,573,573,573,573,0
|
|
20241128,123500,7007641,573,573,573,573,0
|
|
20241128,123400,7007641,573,573,573,573,0
|
|
20241128,123300,7007641,573,573,573,573,0
|
|
20241128,123200,7007641,573,573,573,573,0
|
|
20241128,123100,7007641,573,573,573,573,0
|
|
20241128,123000,7007641,573,573,573,573,0
|
|
20241128,122900,7007641,573,573,573,573,0
|
|
20241128,122800,7007641,573,573,573,573,35
|
|
20241128,122700,6987586,573,573,573,573,0
|
|
20241128,122600,6987586,573,573,573,573,0
|
|
20241128,122500,6987586,573,573,573,573,0
|
|
20241128,122400,6987586,573,573,573,573,0
|
|
20241128,122300,6987586,573,573,573,573,0
|
|
20241128,122200,6987586,573,573,573,573,0
|
|
20241128,122100,6987586,573,573,573,573,0
|
|
20241128,122000,6987586,573,573,573,573,0
|
|
20241128,121900,6987586,573,573,573,573,0
|
|
20241128,121800,6987586,573,573,573,573,0
|
|
20241128,121700,6987586,573,573,573,573,0
|
|
20241128,121600,6987586,573,573,573,573,0
|
|
20241128,121500,6987586,573,573,573,573,0
|
|
20241128,121400,6987586,573,573,573,573,0
|
|
20241128,121300,6987586,573,573,573,573,0
|
|
20241128,121200,6987586,573,573,573,573,0
|
|
20241128,121100,6987586,573,573,573,573,0
|
|
20241128,121000,6987586,573,573,573,573,0
|
|
20241128,120900,6987586,573,573,573,573,0
|
|
20241128,120800,6987586,573,573,573,573,0
|
|
20241128,120700,6987586,573,573,573,573,0
|
|
20241128,120600,6987586,573,573,573,573,0
|
|
20241128,120500,6987586,573,573,573,573,0
|
|
20241128,120400,6987586,573,573,573,573,0
|
|
20241128,120300,6987586,573,573,573,573,0
|
|
20241128,120200,6987586,573,573,573,573,0
|
|
20241128,120100,6987586,573,573,573,573,0
|
|
20241128,120000,6987586,573,573,573,573,0
|
|
20241128,115900,6987586,573,573,573,573,0
|
|
20241128,115800,6987586,573,573,573,573,0
|
|
20241128,115700,6987586,573,573,573,573,0
|
|
20241128,115600,6987586,573,573,573,573,0
|
|
20241128,115500,6987586,573,573,573,573,0
|
|
20241128,115400,6987586,573,573,573,573,0
|
|
20241128,115300,6987586,573,573,573,573,0
|
|
20241128,115200,6987586,573,573,573,573,0
|
|
20241128,115100,6987586,573,573,573,573,0
|
|
20241128,115000,6987586,573,573,573,573,0
|
|
20241128,114900,6987586,573,573,573,573,0
|
|
20241128,114800,6987586,573,573,573,573,0
|
|
20241128,114700,6987586,573,573,573,573,0
|
|
20241128,114600,6987586,573,573,573,573,0
|
|
20241128,114500,6987586,573,573,573,573,0
|
|
20241128,114400,6987586,573,573,573,573,0
|
|
20241128,114300,6987586,573,573,573,573,0
|
|
20241128,114200,6987586,573,573,573,573,0
|
|
20241128,114100,6987586,573,573,573,573,0
|
|
20241128,114000,6987586,573,573,573,573,0
|
|
20241128,113900,6987586,573,573,573,573,0
|
|
20241128,113800,6987586,573,573,573,573,0
|
|
20241128,113700,6987586,573,573,573,573,0
|
|
20241128,113600,6987586,573,573,573,573,0
|
|
20241128,113500,6987586,573,573,573,573,1
|
|
20241128,113400,6987013,569,569,569,569,0
|
|
20241128,113300,6987013,569,569,569,569,0
|
|
20241128,113200,6987013,569,569,569,569,0
|
|
20241128,113100,6987013,569,569,569,569,0
|
|
20241128,113000,6987013,569,569,569,569,0
|
|
20241128,112900,6987013,569,569,569,569,0
|
|
20241128,112800,6987013,569,569,569,569,0
|
|
20241128,112700,6987013,569,569,569,569,0
|
|
20241128,112600,6987013,569,569,569,569,0
|
|
20241128,112500,6987013,569,569,569,569,9
|
|
20241128,112400,6981892,569,569,569,569,0
|
|
20241128,112300,6981892,569,569,569,569,0
|
|
20241128,112200,6981892,569,569,569,569,0
|
|
20241128,112100,6981892,569,569,569,569,0
|
|
20241128,112000,6981892,569,569,569,569,0
|
|
20241128,111900,6981892,569,569,569,569,0
|
|
20241128,111800,6981892,569,569,569,569,0
|
|
20241128,111700,6981892,569,569,569,569,0
|
|
20241128,111600,6981892,569,569,569,569,0
|
|
20241128,111500,6981892,569,569,569,569,0
|
|
20241128,111400,6981892,569,569,569,569,0
|
|
20241128,111300,6981892,569,569,569,569,0
|
|
20241128,111200,6981892,569,569,569,569,80
|
|
20241128,111100,6936372,569,569,569,569,0
|
|
20241128,111000,6936372,569,569,569,569,0
|
|
20241128,110900,6936372,569,569,569,569,0
|
|
20241128,110800,6936372,569,569,569,569,0
|
|
20241128,110700,6936372,569,569,569,569,3
|
|
20241128,110600,6934665,569,569,569,569,0
|
|
20241128,110500,6934665,569,570,570,569,220
|
|
20241128,110400,6809285,571,571,571,571,0
|
|
20241128,110300,6809285,571,571,571,571,505
|
|
20241128,110200,6520930,571,571,571,571,0
|
|
20241128,110100,6520930,571,571,571,571,0
|
|
20241128,110000,6520930,571,571,571,571,0
|
|
20241128,105900,6520930,571,571,571,571,0
|
|
20241128,105800,6520930,571,571,571,571,0
|
|
20241128,105700,6520930,571,571,571,571,0
|
|
20241128,105600,6520930,571,571,571,571,0
|
|
20241128,105500,6520930,571,571,571,571,0
|
|
20241128,105400,6520930,571,571,571,571,0
|
|
20241128,105300,6520930,571,571,571,571,0
|
|
20241128,105200,6520930,571,571,571,571,10
|
|
20241128,105100,6515220,571,571,571,571,0
|
|
20241128,105000,6515220,571,571,571,571,0
|
|
20241128,104900,6515220,571,571,571,571,0
|
|
20241128,104800,6515220,571,571,571,571,0
|
|
20241128,104700,6515220,571,571,571,571,0
|
|
20241128,104600,6515220,571,571,571,571,0
|
|
20241128,104500,6515220,571,571,571,571,0
|
|
20241128,104400,6515220,571,571,571,571,0
|
|
20241128,104300,6515220,571,571,571,571,0
|
|
20241128,104200,6515220,571,571,571,571,0
|
|
20241128,104100,6515220,571,571,571,571,0
|
|
20241128,104000,6515220,571,571,571,571,0
|
|
20241128,103900,6515220,571,571,571,571,0
|
|
20241128,103800,6515220,571,571,571,571,0
|
|
20241128,103700,6515220,571,571,571,571,0
|
|
20241128,103600,6515220,571,571,571,571,0
|
|
20241128,103500,6515220,571,571,571,571,0
|
|
20241128,103400,6515220,571,571,571,571,0
|
|
20241128,103300,6515220,571,571,571,571,0
|
|
20241128,103200,6515220,571,571,571,571,16
|
|
20241128,103100,6506084,584,584,584,584,0
|
|
20241128,103000,6506084,584,584,584,584,0
|
|
20241128,102900,6506084,584,584,584,584,0
|
|
20241128,102800,6506084,584,584,584,584,0
|
|
20241128,102700,6506084,584,584,584,584,0
|
|
20241128,102600,6506084,584,584,584,584,0
|
|
20241128,102500,6506084,584,584,584,584,0
|
|
20241128,102400,6506084,584,584,584,584,0
|
|
20241128,102300,6506084,584,579,584,579,23
|
|
20241128,102200,6492701,576,576,576,576,0
|
|
20241128,102100,6492701,576,576,576,576,0
|
|
20241128,102000,6492701,576,576,576,576,0
|
|
20241128,101900,6492701,576,576,576,576,3
|
|
20241128,101800,6490973,576,576,576,576,0
|
|
20241128,101700,6490973,576,576,576,576,0
|
|
20241128,101600,6490973,576,576,576,576,0
|
|
20241128,101500,6490973,576,576,576,576,0
|
|
20241128,101400,6490973,576,576,576,576,0
|
|
20241128,101300,6490973,576,576,576,576,0
|
|
20241128,101200,6490973,576,576,576,576,0
|
|
20241128,101100,6490973,576,576,576,576,0
|
|
20241128,101000,6490973,576,576,576,576,0
|
|
20241128,100900,6490973,576,576,576,576,0
|
|
20241128,100800,6490973,576,576,576,576,0
|
|
20241128,100700,6490973,576,576,576,576,0
|
|
20241128,100600,6490973,576,576,576,576,0
|
|
20241128,100500,6490973,576,576,576,576,0
|
|
20241128,100400,6490973,576,576,576,576,0
|
|
20241128,100300,6490973,576,576,576,576,0
|
|
20241128,100200,6490973,576,576,576,576,0
|
|
20241128,100100,6490973,576,576,576,576,0
|
|
20241128,100000,6490973,576,576,576,576,0
|
|
20241128,095900,6490973,576,576,576,576,0
|
|
20241128,095800,6490973,576,576,576,576,0
|
|
20241128,095700,6490973,576,576,576,576,0
|
|
20241128,095600,6490973,576,576,576,576,0
|
|
20241128,095500,6490973,576,576,576,576,11177
|
|
20241128,095400,53021,575,575,575,575,0
|
|
20241128,095300,53021,575,575,575,575,0
|
|
20241128,095200,53021,575,575,575,575,11
|
|
20241128,095100,46696,576,576,576,576,0
|
|
20241128,095000,46696,576,576,576,576,0
|
|
20241128,094900,46696,576,576,576,576,0
|
|
20241128,094800,46696,576,576,576,576,0
|
|
20241128,094700,46696,576,576,576,576,0
|
|
20241128,094600,46696,576,576,576,576,0
|
|
20241128,094500,46696,576,576,576,576,0
|
|
20241128,094400,46696,576,576,576,576,0
|
|
20241128,094300,46696,576,576,576,576,0
|
|
20241128,094200,46696,576,576,576,576,0
|
|
20241128,094100,46696,576,576,576,576,0
|
|
20241128,094000,46696,576,576,576,576,1
|
|
20241128,093900,46120,576,576,576,576,0
|
|
20241128,093800,46120,576,576,576,576,0
|
|
20241128,093700,46120,576,576,576,576,1
|
|
20241128,093600,45544,576,576,576,576,0
|
|
20241128,093500,45544,576,576,576,576,0
|
|
20241128,093400,45544,576,576,576,576,0
|
|
20241128,093300,45544,576,576,576,576,0
|
|
20241128,093200,45544,576,576,576,576,0
|
|
20241128,093100,45544,576,576,576,576,0
|
|
20241128,093000,45544,576,576,576,576,0
|
|
20241128,092900,45544,576,576,576,576,12
|
|
20241128,092800,38632,576,576,576,576,0
|
|
20241128,092700,38632,576,576,576,576,0
|
|
20241128,092600,38632,576,576,576,576,0
|
|
20241128,092500,38632,576,576,576,576,0
|
|
20241128,092400,38632,576,576,576,576,0
|
|
20241128,092300,38632,576,576,576,576,0
|
|
20241128,092200,38632,576,576,576,576,0
|
|
20241128,092100,38632,576,576,576,576,0
|
|
20241128,092000,38632,576,576,576,576,0
|
|
20241128,091900,38632,576,576,576,576,0
|
|
20241128,091800,38632,576,576,576,576,0
|
|
20241128,091700,38632,576,576,576,576,0
|
|
20241128,091600,38632,576,576,576,576,1
|
|
20241128,091500,38056,568,568,568,568,0
|
|
20241128,091400,38056,568,568,568,568,0
|
|
20241128,091300,38056,568,568,568,568,0
|
|
20241128,091200,38056,568,568,568,568,6
|
|
20241128,091100,34648,568,568,568,568,0
|
|
20241128,091000,34648,568,568,568,568,0
|
|
20241128,090900,34648,568,568,568,568,0
|
|
20241128,090800,34648,568,568,568,568,0
|
|
20241128,090700,34648,568,568,568,568,54
|
|
20241128,090600,3976,568,568,568,568,0
|
|
20241128,090500,3976,568,568,568,568,1
|
|
20241128,090400,3408,568,568,568,568,0
|
|
20241128,090300,3408,568,568,568,568,0
|
|
20241128,090200,3408,568,568,568,568,0
|
|
20241128,090100,3408,568,568,568,568,0
|
|
20241128,090000,3408,568,568,568,568,6
|