707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,204400,37154446,394,394,394,394,1530
|
|
20241125,204300,37154446,394,394,394,394,0
|
|
20241125,204200,37154446,394,394,394,394,0
|
|
20241125,204100,37154446,394,394,394,394,0
|
|
20241125,204000,37154446,394,394,394,394,0
|
|
20241125,203900,37154446,394,394,394,394,0
|
|
20241125,203800,37154446,394,394,394,394,0
|
|
20241125,203700,37154446,394,394,394,394,0
|
|
20241125,203600,37154446,394,394,394,394,0
|
|
20241125,203500,37154446,394,394,394,394,0
|
|
20241125,203400,37154446,394,394,394,394,0
|
|
20241125,203300,37154446,394,394,394,394,0
|
|
20241125,203200,37154446,394,394,394,394,0
|
|
20241125,203100,37154446,394,394,394,394,0
|
|
20241125,203000,37154446,394,394,394,394,0
|
|
20241125,202900,37154446,394,394,394,394,0
|
|
20241125,202800,37154446,394,394,394,394,0
|
|
20241125,202700,37154446,394,394,394,394,0
|
|
20241125,202600,37154446,394,394,394,394,0
|
|
20241125,202500,37154446,394,394,394,394,0
|
|
20241125,202400,37154446,394,394,394,394,0
|
|
20241125,202300,37154446,394,394,394,394,0
|
|
20241125,202200,37154446,394,394,394,394,0
|
|
20241125,202100,37154446,394,394,394,394,0
|
|
20241125,202000,37154446,394,394,394,394,0
|
|
20241125,201900,37154446,394,394,394,394,0
|
|
20241125,201800,37154446,394,394,394,394,0
|
|
20241125,201700,37154446,394,394,394,394,0
|
|
20241125,201600,37154446,394,394,394,394,0
|
|
20241125,201500,37154446,394,394,394,394,0
|
|
20241125,201400,37154446,394,394,394,394,1530
|
|
20241125,201300,37154446,394,394,394,394,0
|
|
20241125,201200,37154446,394,394,394,394,0
|
|
20241125,201100,37154446,394,394,394,394,0
|
|
20241125,201000,37154446,394,394,394,394,0
|
|
20241125,200900,37154446,394,394,394,394,0
|
|
20241125,200800,37154446,394,394,394,394,0
|
|
20241125,200700,37154446,394,394,394,394,0
|
|
20241125,200600,37154446,394,394,394,394,0
|
|
20241125,200500,37154446,394,394,394,394,0
|
|
20241125,200400,37154446,394,394,394,394,0
|
|
20241125,200300,37154446,394,394,394,394,0
|
|
20241125,200200,37154446,394,394,394,394,0
|
|
20241125,200100,37154446,394,394,394,394,0
|
|
20241125,200000,37154446,394,394,394,394,0
|
|
20241125,195900,37154446,394,394,394,394,0
|
|
20241125,195800,37154446,394,394,394,394,0
|
|
20241125,195700,37154446,394,394,394,394,0
|
|
20241125,195600,37154446,394,394,394,394,0
|
|
20241125,195500,37154446,394,394,394,394,0
|
|
20241125,195400,37154446,394,394,394,394,0
|
|
20241125,195300,37154446,394,394,394,394,0
|
|
20241125,195200,37154446,394,394,394,394,0
|
|
20241125,195100,37154446,394,394,394,394,0
|
|
20241125,195000,37154446,394,394,394,394,0
|
|
20241125,194900,37154446,394,394,394,394,0
|
|
20241125,194800,37154446,394,394,394,394,0
|
|
20241125,194700,37154446,394,394,394,394,0
|
|
20241125,194600,37154446,394,394,394,394,0
|
|
20241125,194500,37154446,394,394,394,394,0
|
|
20241125,194400,37154446,394,394,394,394,1530
|
|
20241125,194300,37154446,394,394,394,394,0
|
|
20241125,194200,37154446,394,394,394,394,0
|
|
20241125,194100,37154446,394,394,394,394,0
|
|
20241125,194000,37154446,394,394,394,394,0
|
|
20241125,193900,37154446,394,394,394,394,0
|
|
20241125,193800,37154446,394,394,394,394,0
|
|
20241125,193700,37154446,394,394,394,394,0
|
|
20241125,193600,37154446,394,394,394,394,0
|
|
20241125,193500,37154446,394,394,394,394,0
|
|
20241125,193400,37154446,394,394,394,394,0
|
|
20241125,193300,37154446,394,394,394,394,0
|
|
20241125,193200,37154446,394,394,394,394,0
|
|
20241125,193100,37154446,394,394,394,394,0
|
|
20241125,193000,37154446,394,394,394,394,0
|
|
20241125,192900,37154446,394,394,394,394,0
|
|
20241125,192800,37154446,394,394,394,394,0
|
|
20241125,192700,37154446,394,394,394,394,0
|
|
20241125,192600,37154446,394,394,394,394,0
|
|
20241125,192500,37154446,394,394,394,394,0
|
|
20241125,192400,37154446,394,394,394,394,0
|
|
20241125,192300,37154446,394,394,394,394,0
|
|
20241125,192200,37154446,394,394,394,394,0
|
|
20241125,192100,37154446,394,394,394,394,0
|
|
20241125,192000,37154446,394,394,394,394,0
|
|
20241125,191900,37154446,394,394,394,394,0
|
|
20241125,191800,37154446,394,394,394,394,0
|
|
20241125,191700,37154446,394,394,394,394,0
|
|
20241125,191600,37154446,394,394,394,394,0
|
|
20241125,191500,37154446,394,394,394,394,0
|
|
20241125,191400,37154446,394,394,394,394,1530
|
|
20241125,191300,37154446,394,394,394,394,0
|
|
20241125,191200,37154446,394,394,394,394,0
|
|
20241125,191100,37154446,394,394,394,394,0
|
|
20241125,191000,37154446,394,394,394,394,0
|
|
20241125,190900,37154446,394,394,394,394,0
|
|
20241125,190800,37154446,394,394,394,394,0
|
|
20241125,190700,37154446,394,394,394,394,0
|
|
20241125,190600,37154446,394,394,394,394,0
|
|
20241125,190500,37154446,394,394,394,394,0
|
|
20241125,190400,37154446,394,394,394,394,0
|
|
20241125,190300,37154446,394,394,394,394,0
|
|
20241125,190200,37154446,394,394,394,394,0
|
|
20241125,190100,37154446,394,394,394,394,0
|
|
20241125,190000,37154446,394,394,394,394,0
|
|
20241125,185900,37154446,394,394,394,394,0
|
|
20241125,185800,37154446,394,394,394,394,0
|
|
20241125,185700,37154446,394,394,394,394,0
|
|
20241125,185600,37154446,394,394,394,394,0
|
|
20241125,185500,37154446,394,394,394,394,0
|
|
20241125,185400,37154446,394,394,394,394,0
|
|
20241125,185300,37154446,394,394,394,394,0
|
|
20241125,185200,37154446,394,394,394,394,0
|
|
20241125,185100,37154446,394,394,394,394,0
|
|
20241125,185000,37154446,394,394,394,394,0
|
|
20241125,184900,37154446,394,394,394,394,0
|
|
20241125,184800,37154446,394,394,394,394,0
|
|
20241125,184700,37154446,394,394,394,394,0
|
|
20241125,184600,37154446,394,394,394,394,0
|
|
20241125,184500,37154446,394,394,394,394,0
|
|
20241125,184400,37154446,394,394,394,394,1530
|
|
20241125,184300,37154446,394,394,394,394,0
|
|
20241125,184200,37154446,394,394,394,394,0
|
|
20241125,184100,37154446,394,394,394,394,0
|
|
20241125,184000,37154446,394,394,394,394,0
|
|
20241125,183900,37154446,394,394,394,394,0
|
|
20241125,183800,37154446,394,394,394,394,0
|
|
20241125,183700,37154446,394,394,394,394,0
|
|
20241125,183600,37154446,394,394,394,394,0
|
|
20241125,183500,37154446,394,394,394,394,0
|
|
20241125,183400,37154446,394,394,394,394,0
|
|
20241125,183300,37154446,394,394,394,394,0
|
|
20241125,183200,37154446,394,394,394,394,0
|
|
20241125,183100,37154446,394,394,394,394,0
|
|
20241125,183000,37154446,394,394,394,394,0
|
|
20241125,182900,37154446,394,394,394,394,0
|
|
20241125,182800,37154446,394,394,394,394,0
|
|
20241125,182700,37154446,394,394,394,394,0
|
|
20241125,182600,37154446,394,394,394,394,0
|
|
20241125,182500,37154446,394,394,394,394,0
|
|
20241125,182400,37154446,394,394,394,394,0
|
|
20241125,182300,37154446,394,394,394,394,0
|
|
20241125,182200,37154446,394,394,394,394,0
|
|
20241125,182100,37154446,394,394,394,394,0
|
|
20241125,182000,37154446,394,394,394,394,0
|
|
20241125,181900,37154446,394,394,394,394,0
|
|
20241125,181800,37154446,394,394,394,394,0
|
|
20241125,181700,37154446,394,394,394,394,0
|
|
20241125,181600,37154446,394,394,394,394,0
|
|
20241125,181500,37154446,394,394,394,394,0
|
|
20241125,181400,37154446,394,394,394,394,1530
|
|
20241125,181300,37154446,394,394,394,394,0
|
|
20241125,181200,37154446,394,394,394,394,0
|
|
20241125,181100,37154446,394,394,394,394,0
|
|
20241125,181000,37154446,394,394,394,394,0
|
|
20241125,180900,37154446,394,394,394,394,0
|
|
20241125,180800,37154446,394,394,394,394,0
|
|
20241125,180700,37154446,394,394,394,394,0
|
|
20241125,180600,37154446,394,394,394,394,0
|
|
20241125,180500,37154446,394,394,394,394,0
|
|
20241125,180400,37154446,394,394,394,394,0
|
|
20241125,180300,37154446,394,394,394,394,0
|
|
20241125,180200,37154446,394,394,394,394,0
|
|
20241125,180100,37154446,394,394,394,394,0
|
|
20241125,180000,37154446,394,394,394,394,0
|
|
20241125,175900,37154446,394,394,394,394,0
|
|
20241125,175800,37154446,394,394,394,394,0
|
|
20241125,175700,37154446,394,394,394,394,0
|
|
20241125,175600,37154446,394,394,394,394,0
|
|
20241125,175500,37154446,394,394,394,394,0
|
|
20241125,175400,37154446,394,394,394,394,0
|
|
20241125,175300,37154446,394,394,394,394,0
|
|
20241125,175200,37154446,394,394,394,394,0
|
|
20241125,175100,37154446,394,394,394,394,0
|
|
20241125,175000,37154446,394,394,394,394,0
|
|
20241125,174900,37154446,394,394,394,394,0
|
|
20241125,174800,37154446,394,394,394,394,0
|
|
20241125,174700,37154446,394,394,394,394,0
|
|
20241125,174600,37154446,394,394,394,394,0
|
|
20241125,174500,37154446,394,394,394,394,0
|
|
20241125,174400,37154446,394,394,394,394,1530
|
|
20241125,174300,37154446,394,394,394,394,0
|
|
20241125,174200,37154446,394,394,394,394,0
|
|
20241125,174100,37154446,394,394,394,394,0
|
|
20241125,174000,37154446,394,394,394,394,0
|
|
20241125,173900,37154446,394,394,394,394,0
|
|
20241125,173800,37154446,394,394,394,394,0
|
|
20241125,173700,37154446,394,394,394,394,0
|
|
20241125,173600,37154446,394,394,394,394,0
|
|
20241125,173500,37154446,394,394,394,394,0
|
|
20241125,173400,37154446,394,394,394,394,0
|
|
20241125,173300,37154446,394,394,394,394,0
|
|
20241125,173200,37154446,394,394,394,394,0
|
|
20241125,173100,37154446,394,394,394,394,0
|
|
20241125,173000,37154446,394,394,394,394,0
|
|
20241125,172900,37154446,394,394,394,394,0
|
|
20241125,172800,37154446,394,394,394,394,0
|
|
20241125,172700,37154446,394,394,394,394,0
|
|
20241125,172600,37154446,394,394,394,394,0
|
|
20241125,172500,37154446,394,394,394,394,0
|
|
20241125,172400,37154446,394,394,394,394,0
|
|
20241125,172300,37154446,394,394,394,394,0
|
|
20241125,172200,37154446,394,394,394,394,0
|
|
20241125,172100,37154446,394,394,394,394,0
|
|
20241125,172000,37154446,394,394,394,394,0
|
|
20241125,171900,37154446,394,394,394,394,0
|
|
20241125,171800,37154446,394,394,394,394,0
|
|
20241125,171700,37154446,394,394,394,394,0
|
|
20241125,171600,37154446,394,394,394,394,0
|
|
20241125,171500,37154446,394,394,394,394,0
|
|
20241125,171400,37154446,394,394,394,394,1530
|
|
20241125,171300,37154446,394,394,394,394,0
|
|
20241125,171200,37154446,394,394,394,394,0
|
|
20241125,171100,37154446,394,394,394,394,0
|
|
20241125,171000,37154446,394,394,394,394,0
|
|
20241125,170900,37154446,394,394,394,394,0
|
|
20241125,170800,37154446,394,394,394,394,0
|
|
20241125,170700,37154446,394,394,394,394,0
|
|
20241125,170600,37154446,394,394,394,394,0
|
|
20241125,170500,37154446,394,394,394,394,0
|
|
20241125,170400,37154446,394,394,394,394,0
|
|
20241125,170300,37154446,394,394,394,394,0
|
|
20241125,170200,37154446,394,394,394,394,0
|
|
20241125,170100,37154446,394,394,394,394,0
|
|
20241125,170000,37154446,394,394,394,394,0
|
|
20241125,165900,37154446,394,394,394,394,0
|
|
20241125,165800,37154446,394,394,394,394,0
|
|
20241125,165700,37154446,394,394,394,394,0
|
|
20241125,165600,37154446,394,394,394,394,0
|
|
20241125,165500,37154446,394,394,394,394,0
|
|
20241125,165400,37154446,394,394,394,394,0
|
|
20241125,165300,37154446,394,394,394,394,0
|
|
20241125,165200,37154446,394,394,394,394,0
|
|
20241125,165100,37154446,394,394,394,394,0
|
|
20241125,165000,37154446,394,394,394,394,0
|
|
20241125,164900,37154446,394,394,394,394,0
|
|
20241125,164800,37154446,394,394,394,394,0
|
|
20241125,164700,37154446,394,394,394,394,0
|
|
20241125,164600,37154446,394,394,394,394,0
|
|
20241125,164500,37154446,394,394,394,394,0
|
|
20241125,164400,37154446,394,394,394,394,1530
|
|
20241125,164300,37154446,394,394,394,394,0
|
|
20241125,164200,37154446,394,394,394,394,0
|
|
20241125,164100,37154446,394,394,394,394,0
|
|
20241125,164000,37154446,394,394,394,394,0
|
|
20241125,163900,37154446,394,394,394,394,0
|
|
20241125,163800,37154446,394,394,394,394,0
|
|
20241125,163700,37154446,394,394,394,394,0
|
|
20241125,163600,37154446,394,394,394,394,0
|
|
20241125,163500,37154446,394,394,394,394,0
|
|
20241125,163400,37154446,394,394,394,394,0
|
|
20241125,163300,37154446,394,394,394,394,0
|
|
20241125,163200,37154446,394,394,394,394,0
|
|
20241125,163100,37154446,394,394,394,394,0
|
|
20241125,163000,37154446,394,394,394,394,0
|
|
20241125,162900,37154446,394,394,394,394,0
|
|
20241125,162800,37154446,394,394,394,394,0
|
|
20241125,162700,37154446,394,394,394,394,0
|
|
20241125,162600,37154446,394,394,394,394,0
|
|
20241125,162500,37154446,394,394,394,394,0
|
|
20241125,162400,37154446,394,394,394,394,0
|
|
20241125,162300,37154446,394,394,394,394,0
|
|
20241125,162200,37154446,394,394,394,394,0
|
|
20241125,162100,37154446,394,394,394,394,0
|
|
20241125,162000,37154446,394,394,394,394,0
|
|
20241125,161900,37154446,394,394,394,394,0
|
|
20241125,161800,37154446,394,394,394,394,0
|
|
20241125,161700,37154446,394,394,394,394,0
|
|
20241125,161600,37154446,394,394,394,394,0
|
|
20241125,161500,37154446,394,394,394,394,0
|
|
20241125,161400,37154446,394,394,394,394,1530
|
|
20241125,161300,37154446,394,394,394,394,0
|
|
20241125,161200,37154446,394,394,394,394,0
|
|
20241125,161100,37154446,394,394,394,394,0
|
|
20241125,161000,37154446,394,394,394,394,0
|
|
20241125,160900,37154446,394,394,394,394,0
|
|
20241125,160800,37154446,394,394,394,394,0
|
|
20241125,160700,37154446,394,394,394,394,0
|
|
20241125,160600,37154446,394,394,394,394,0
|
|
20241125,160500,37154446,394,394,394,394,0
|
|
20241125,160400,37154446,394,394,394,394,0
|
|
20241125,160300,37154446,394,394,394,394,0
|
|
20241125,160200,37154446,394,394,394,394,0
|
|
20241125,160100,37154446,394,394,394,394,0
|
|
20241125,160000,37154446,394,394,394,394,0
|
|
20241125,155900,37154446,394,394,394,394,0
|
|
20241125,155800,37154446,394,394,394,394,0
|
|
20241125,155700,37154446,394,394,394,394,0
|
|
20241125,155600,37154446,394,394,394,394,0
|
|
20241125,155500,37154446,394,394,394,394,0
|
|
20241125,155400,37154446,394,394,394,394,0
|
|
20241125,155300,37154446,394,394,394,394,0
|
|
20241125,155200,37154446,394,394,394,394,0
|
|
20241125,155100,37154446,394,394,394,394,0
|
|
20241125,155000,37154446,394,394,394,394,0
|
|
20241125,154900,37154446,394,394,394,394,0
|
|
20241125,154800,37154446,394,394,394,394,0
|
|
20241125,154700,37154446,394,394,394,394,0
|
|
20241125,154600,37154446,394,394,394,394,0
|
|
20241125,154500,37154446,394,394,394,394,0
|
|
20241125,154400,37154446,394,394,394,394,1530
|
|
20241125,154300,37154446,394,394,394,394,0
|
|
20241125,154200,37154446,394,394,394,394,0
|
|
20241125,154100,37154446,394,394,394,394,0
|
|
20241125,154000,37154446,394,394,394,394,0
|
|
20241125,153900,37154446,394,394,394,394,0
|
|
20241125,153800,37154446,394,394,394,394,0
|
|
20241125,153700,37154446,394,394,394,394,0
|
|
20241125,153600,37154446,394,394,394,394,0
|
|
20241125,153500,37154446,394,394,394,394,0
|
|
20241125,153400,37154446,394,394,394,394,0
|
|
20241125,153300,37154446,394,394,394,394,0
|
|
20241125,153200,37154446,394,394,394,394,0
|
|
20241125,153100,37154446,394,394,394,394,0
|
|
20241125,153000,37154446,394,394,394,394,1530
|
|
20241125,152900,36551626,397,397,397,397,0
|
|
20241125,152800,36551626,397,397,397,397,0
|
|
20241125,152700,36551626,397,397,397,397,0
|
|
20241125,152600,36551626,397,397,397,397,0
|
|
20241125,152500,36551626,397,397,397,397,0
|
|
20241125,152400,36551626,397,397,397,397,0
|
|
20241125,152300,36551626,397,397,397,397,0
|
|
20241125,152200,36551626,397,397,397,397,0
|
|
20241125,152100,36551626,397,397,397,397,0
|
|
20241125,152000,36551626,397,397,397,397,0
|
|
20241125,151900,36551626,397,397,397,397,268
|
|
20241125,151800,36445230,397,397,397,397,100
|
|
20241125,151700,36405530,397,397,397,397,0
|
|
20241125,151600,36405530,397,397,397,397,0
|
|
20241125,151500,36405530,397,396,397,396,400
|
|
20241125,151400,36246731,395,395,395,395,0
|
|
20241125,151300,36246731,395,395,395,395,1771
|
|
20241125,151200,35547186,395,395,395,395,0
|
|
20241125,151100,35547186,395,395,395,395,0
|
|
20241125,151000,35547186,395,393,395,393,848
|
|
20241125,150900,35213896,393,393,393,392,2616
|
|
20241125,150800,34186720,393,394,394,393,6580
|
|
20241125,150700,31596852,395,395,395,395,120
|
|
20241125,150600,31549452,395,395,395,395,161
|
|
20241125,150500,31485857,397,397,397,397,0
|
|
20241125,150400,31485857,397,397,397,397,0
|
|
20241125,150300,31485857,397,397,397,397,0
|
|
20241125,150200,31485857,397,397,397,397,0
|
|
20241125,150100,31485857,397,397,397,397,0
|
|
20241125,150000,31485857,397,397,397,397,0
|
|
20241125,145900,31485857,397,397,397,397,0
|
|
20241125,145800,31485857,397,397,397,397,0
|
|
20241125,145700,31485857,397,397,397,397,0
|
|
20241125,145600,31485857,397,397,397,397,0
|
|
20241125,145500,31485857,397,397,397,397,0
|
|
20241125,145400,31485857,397,397,397,397,0
|
|
20241125,145300,31485857,397,397,397,397,0
|
|
20241125,145200,31485857,397,397,397,397,0
|
|
20241125,145100,31485857,397,397,397,397,0
|
|
20241125,145000,31485857,397,397,397,397,0
|
|
20241125,144900,31485857,397,397,397,397,0
|
|
20241125,144800,31485857,397,397,397,397,0
|
|
20241125,144700,31485857,397,397,397,397,0
|
|
20241125,144600,31485857,397,397,397,397,0
|
|
20241125,144500,31485857,397,397,397,397,0
|
|
20241125,144400,31485857,397,397,397,397,0
|
|
20241125,144300,31485857,397,397,397,397,0
|
|
20241125,144200,31485857,397,397,397,397,5
|
|
20241125,144100,31483872,397,397,397,397,0
|
|
20241125,144000,31483872,397,397,397,397,0
|
|
20241125,143900,31483872,397,397,397,397,0
|
|
20241125,143800,31483872,397,397,397,397,200
|
|
20241125,143700,31404472,397,397,397,397,0
|
|
20241125,143600,31404472,397,397,397,397,0
|
|
20241125,143500,31404472,397,397,397,397,0
|
|
20241125,143400,31404472,397,397,397,397,3
|
|
20241125,143300,31403281,397,397,397,397,0
|
|
20241125,143200,31403281,397,397,397,397,0
|
|
20241125,143100,31403281,397,397,397,397,0
|
|
20241125,143000,31403281,397,397,397,397,0
|
|
20241125,142900,31403281,397,397,397,397,0
|
|
20241125,142800,31403281,397,397,397,397,0
|
|
20241125,142700,31403281,397,397,397,397,0
|
|
20241125,142600,31403281,397,397,397,397,25
|
|
20241125,142500,31393356,394,394,394,394,0
|
|
20241125,142400,31393356,394,396,396,394,10000
|
|
20241125,142300,27452421,397,397,397,397,0
|
|
20241125,142200,27452421,397,397,397,397,0
|
|
20241125,142100,27452421,397,397,397,397,0
|
|
20241125,142000,27452421,397,397,397,397,0
|
|
20241125,141900,27452421,397,397,397,397,0
|
|
20241125,141800,27452421,397,397,397,397,0
|
|
20241125,141700,27452421,397,397,397,397,0
|
|
20241125,141600,27452421,397,397,397,397,0
|
|
20241125,141500,27452421,397,397,397,397,0
|
|
20241125,141400,27452421,397,397,397,397,0
|
|
20241125,141300,27452421,397,397,397,397,0
|
|
20241125,141200,27452421,397,397,397,397,0
|
|
20241125,141100,27452421,397,397,397,397,0
|
|
20241125,141000,27452421,397,397,397,397,0
|
|
20241125,140900,27452421,397,397,397,397,0
|
|
20241125,140800,27452421,397,397,397,397,0
|
|
20241125,140700,27452421,397,397,397,397,0
|
|
20241125,140600,27452421,397,397,397,397,0
|
|
20241125,140500,27452421,397,397,397,397,0
|
|
20241125,140400,27452421,397,397,397,397,0
|
|
20241125,140300,27452421,397,397,397,397,0
|
|
20241125,140200,27452421,397,397,397,397,0
|
|
20241125,140100,27452421,397,397,397,397,0
|
|
20241125,140000,27452421,397,397,397,397,0
|
|
20241125,135900,27452421,397,397,397,397,0
|
|
20241125,135800,27452421,397,397,397,397,0
|
|
20241125,135700,27452421,397,397,397,397,0
|
|
20241125,135600,27452421,397,397,397,397,0
|
|
20241125,135500,27452421,397,397,397,397,0
|
|
20241125,135400,27452421,397,397,397,397,0
|
|
20241125,135300,27452421,397,397,397,397,0
|
|
20241125,135200,27452421,397,397,397,397,0
|
|
20241125,135100,27452421,397,397,397,397,142
|
|
20241125,135000,27396047,395,395,395,395,0
|
|
20241125,134900,27396047,395,395,395,395,0
|
|
20241125,134800,27396047,395,395,395,395,0
|
|
20241125,134700,27396047,395,396,396,395,832
|
|
20241125,134600,27066657,397,397,397,397,0
|
|
20241125,134500,27066657,397,397,397,397,0
|
|
20241125,134400,27066657,397,397,397,397,0
|
|
20241125,134300,27066657,397,397,397,397,1
|
|
20241125,134200,27066260,397,397,397,397,0
|
|
20241125,134100,27066260,397,397,397,397,0
|
|
20241125,134000,27066260,397,397,397,397,0
|
|
20241125,133900,27066260,397,397,397,397,0
|
|
20241125,133800,27066260,397,397,397,397,0
|
|
20241125,133700,27066260,397,397,397,397,0
|
|
20241125,133600,27066260,397,397,397,397,0
|
|
20241125,133500,27066260,397,397,397,397,5
|
|
20241125,133400,27064275,397,397,397,397,2
|
|
20241125,133300,27063481,398,398,398,398,0
|
|
20241125,133200,27063481,398,398,398,398,0
|
|
20241125,133100,27063481,398,398,398,398,4
|
|
20241125,133000,27061889,398,398,398,398,13
|
|
20241125,132900,27056715,396,396,396,396,0
|
|
20241125,132800,27056715,396,396,396,396,61
|
|
20241125,132700,27032559,396,396,396,396,0
|
|
20241125,132600,27032559,396,396,396,396,195
|
|
20241125,132500,26955339,396,395,396,395,30
|
|
20241125,132400,26943479,396,396,396,396,93
|
|
20241125,132300,26906651,397,397,397,397,0
|
|
20241125,132200,26906651,397,397,397,397,2
|
|
20241125,132100,26905857,398,398,398,398,0
|
|
20241125,132000,26905857,398,398,398,398,0
|
|
20241125,131900,26905857,398,398,398,398,3
|
|
20241125,131800,26904663,398,398,398,398,0
|
|
20241125,131700,26904663,398,398,398,398,0
|
|
20241125,131600,26904663,398,398,398,398,0
|
|
20241125,131500,26904663,398,398,398,398,0
|
|
20241125,131400,26904663,398,398,398,398,0
|
|
20241125,131300,26904663,398,398,398,398,0
|
|
20241125,131200,26904663,398,398,398,398,0
|
|
20241125,131100,26904663,398,398,398,398,0
|
|
20241125,131000,26904663,398,398,398,398,0
|
|
20241125,130900,26904663,398,398,398,398,0
|
|
20241125,130800,26904663,398,398,398,398,0
|
|
20241125,130700,26904663,398,398,398,398,0
|
|
20241125,130600,26904663,398,398,398,398,0
|
|
20241125,130500,26904663,398,398,398,398,0
|
|
20241125,130400,26904663,398,398,398,398,0
|
|
20241125,130300,26904663,398,398,398,398,0
|
|
20241125,130200,26904663,398,398,398,398,0
|
|
20241125,130100,26904663,398,398,398,398,0
|
|
20241125,130000,26904663,398,398,398,398,0
|
|
20241125,125900,26904663,398,398,398,398,0
|
|
20241125,125800,26904663,398,398,398,398,0
|
|
20241125,125700,26904663,398,398,398,398,0
|
|
20241125,125600,26904663,398,398,398,398,0
|
|
20241125,125500,26904663,398,398,398,398,0
|
|
20241125,125400,26904663,398,398,398,398,0
|
|
20241125,125300,26904663,398,398,398,398,0
|
|
20241125,125200,26904663,398,398,398,398,0
|
|
20241125,125100,26904663,398,398,398,398,0
|
|
20241125,125000,26904663,398,398,398,398,8
|
|
20241125,124900,26901479,398,398,398,398,0
|
|
20241125,124800,26901479,398,398,398,398,100
|
|
20241125,124700,26861679,398,398,398,398,0
|
|
20241125,124600,26861679,398,398,398,398,0
|
|
20241125,124500,26861679,398,398,398,398,0
|
|
20241125,124400,26861679,398,398,398,398,0
|
|
20241125,124300,26861679,398,398,398,398,0
|
|
20241125,124200,26861679,398,398,398,398,0
|
|
20241125,124100,26861679,398,398,398,398,0
|
|
20241125,124000,26861679,398,398,398,398,0
|
|
20241125,123900,26861679,398,398,398,398,53
|
|
20241125,123800,26840585,398,398,398,398,202
|
|
20241125,123700,26760189,398,398,398,398,0
|
|
20241125,123600,26760189,398,398,398,398,0
|
|
20241125,123500,26760189,398,398,398,398,0
|
|
20241125,123400,26760189,398,398,398,398,2
|
|
20241125,123300,26759393,399,399,399,399,0
|
|
20241125,123200,26759393,399,396,399,396,450
|
|
20241125,123100,26581118,396,396,396,396,0
|
|
20241125,123000,26581118,396,396,396,396,0
|
|
20241125,122900,26581118,396,396,396,396,3
|
|
20241125,122800,26579930,394,394,394,394,0
|
|
20241125,122700,26579930,394,394,394,394,0
|
|
20241125,122600,26579930,394,394,394,394,0
|
|
20241125,122500,26579930,394,394,394,394,0
|
|
20241125,122400,26579930,394,394,394,394,0
|
|
20241125,122300,26579930,394,394,394,394,0
|
|
20241125,122200,26579930,394,394,394,394,0
|
|
20241125,122100,26579930,394,394,394,394,0
|
|
20241125,122000,26579930,394,394,394,394,0
|
|
20241125,121900,26579930,394,394,394,394,0
|
|
20241125,121800,26579930,394,394,394,394,0
|
|
20241125,121700,26579930,394,394,394,394,0
|
|
20241125,121600,26579930,394,394,394,394,0
|
|
20241125,121500,26579930,394,394,394,394,3
|
|
20241125,121400,26578748,393,397,397,393,34000
|
|
20241125,121300,13182063,399,399,399,399,0
|
|
20241125,121200,13182063,399,399,399,399,0
|
|
20241125,121100,13182063,399,399,399,399,0
|
|
20241125,121000,13182063,399,399,399,399,0
|
|
20241125,120900,13182063,399,399,399,399,1
|
|
20241125,120800,13181664,398,398,398,398,0
|
|
20241125,120700,13181664,398,398,398,398,0
|
|
20241125,120600,13181664,398,398,398,398,0
|
|
20241125,120500,13181664,398,398,398,398,0
|
|
20241125,120400,13181664,398,398,398,398,0
|
|
20241125,120300,13181664,398,398,398,398,0
|
|
20241125,120200,13181664,398,398,398,398,0
|
|
20241125,120100,13181664,398,398,398,398,0
|
|
20241125,120000,13181664,398,398,398,398,0
|
|
20241125,115900,13181664,398,398,398,398,0
|
|
20241125,115800,13181664,398,398,398,398,0
|
|
20241125,115700,13181664,398,398,398,398,0
|
|
20241125,115600,13181664,398,398,398,398,0
|
|
20241125,115500,13181664,398,398,398,398,201
|
|
20241125,115400,13101666,398,398,398,398,200
|
|
20241125,115300,13022066,398,398,398,398,0
|
|
20241125,115200,13022066,398,398,398,398,49
|
|
20241125,115100,13002564,398,398,398,398,0
|
|
20241125,115000,13002564,398,398,398,398,4
|
|
20241125,114900,13000972,396,396,396,396,0
|
|
20241125,114800,13000972,396,396,396,396,0
|
|
20241125,114700,13000972,396,397,397,396,86
|
|
20241125,114600,12966852,398,398,398,398,0
|
|
20241125,114500,12966852,398,398,398,398,0
|
|
20241125,114400,12966852,398,398,398,398,0
|
|
20241125,114300,12966852,398,398,398,398,155
|
|
20241125,114200,12905162,396,396,396,396,1061
|
|
20241125,114100,12485006,396,396,396,396,0
|
|
20241125,114000,12485006,396,396,396,396,0
|
|
20241125,113900,12485006,396,396,396,396,0
|
|
20241125,113800,12485006,396,396,396,396,0
|
|
20241125,113700,12485006,396,396,396,396,0
|
|
20241125,113600,12485006,396,396,396,396,0
|
|
20241125,113500,12485006,396,396,396,396,0
|
|
20241125,113400,12485006,396,396,396,396,0
|
|
20241125,113300,12485006,396,396,396,396,0
|
|
20241125,113200,12485006,396,396,396,396,0
|
|
20241125,113100,12485006,396,396,396,396,0
|
|
20241125,113000,12485006,396,396,396,396,0
|
|
20241125,112900,12485006,396,396,396,396,0
|
|
20241125,112800,12485006,396,396,396,396,0
|
|
20241125,112700,12485006,396,396,396,396,474
|
|
20241125,112600,12297302,398,398,398,398,0
|
|
20241125,112500,12297302,398,398,398,398,0
|
|
20241125,112400,12297302,398,398,398,398,0
|
|
20241125,112300,12297302,398,398,398,398,0
|
|
20241125,112200,12297302,398,398,398,398,0
|
|
20241125,112100,12297302,398,398,398,398,0
|
|
20241125,112000,12297302,398,398,398,398,0
|
|
20241125,111900,12297302,398,398,398,398,0
|
|
20241125,111800,12297302,398,398,398,398,0
|
|
20241125,111700,12297302,398,398,398,398,0
|
|
20241125,111600,12297302,398,398,398,398,0
|
|
20241125,111500,12297302,398,398,398,398,0
|
|
20241125,111400,12297302,398,398,398,398,0
|
|
20241125,111300,12297302,398,398,398,398,0
|
|
20241125,111200,12297302,398,398,398,398,0
|
|
20241125,111100,12297302,398,398,398,398,0
|
|
20241125,111000,12297302,398,398,398,398,0
|
|
20241125,110900,12297302,398,398,398,398,0
|
|
20241125,110800,12297302,398,398,398,398,0
|
|
20241125,110700,12297302,398,398,398,398,0
|
|
20241125,110600,12297302,398,398,398,398,0
|
|
20241125,110500,12297302,398,398,398,398,0
|
|
20241125,110400,12297302,398,398,398,398,46
|
|
20241125,110300,12278994,398,398,398,398,0
|
|
20241125,110200,12278994,398,398,398,398,0
|
|
20241125,110100,12278994,398,398,398,398,0
|
|
20241125,110000,12278994,398,398,398,398,0
|
|
20241125,105900,12278994,398,397,398,397,1128
|
|
20241125,105800,11830078,396,396,396,396,308
|
|
20241125,105700,11708110,397,397,397,397,20
|
|
20241125,105600,11700170,397,397,397,397,0
|
|
20241125,105500,11700170,397,397,397,397,0
|
|
20241125,105400,11700170,397,397,397,397,0
|
|
20241125,105300,11700170,397,397,397,397,0
|
|
20241125,105200,11700170,397,397,397,397,7
|
|
20241125,105100,11697391,397,397,397,397,0
|
|
20241125,105000,11697391,397,397,397,397,0
|
|
20241125,104900,11697391,397,397,397,397,0
|
|
20241125,104800,11697391,397,397,397,397,0
|
|
20241125,104700,11697391,397,397,397,397,1
|
|
20241125,104600,11696994,395,395,395,395,0
|
|
20241125,104500,11696994,395,395,395,395,0
|
|
20241125,104400,11696994,395,395,395,395,0
|
|
20241125,104300,11696994,395,395,395,395,0
|
|
20241125,104200,11696994,395,395,395,395,0
|
|
20241125,104100,11696994,395,395,395,395,0
|
|
20241125,104000,11696994,395,395,395,395,0
|
|
20241125,103900,11696994,395,399,399,394,5800
|
|
20241125,103800,9397553,402,402,402,402,0
|
|
20241125,103700,9397553,402,401,402,401,2000
|
|
20241125,103600,8593554,402,402,402,402,0
|
|
20241125,103500,8593554,402,402,402,402,0
|
|
20241125,103400,8593554,402,402,402,402,1000
|
|
20241125,103300,8191554,402,402,402,402,0
|
|
20241125,103200,8191554,402,401,402,401,16
|
|
20241125,103100,8185123,397,397,397,397,0
|
|
20241125,103000,8185123,397,397,397,397,0
|
|
20241125,102900,8185123,397,397,397,397,0
|
|
20241125,102800,8185123,397,397,397,397,0
|
|
20241125,102700,8185123,397,397,397,397,0
|
|
20241125,102600,8185123,397,397,397,397,0
|
|
20241125,102500,8185123,397,397,397,397,0
|
|
20241125,102400,8185123,397,397,397,397,0
|
|
20241125,102300,8185123,397,397,397,397,0
|
|
20241125,102200,8185123,397,397,397,397,0
|
|
20241125,102100,8185123,397,397,397,397,0
|
|
20241125,102000,8185123,397,397,397,397,107
|
|
20241125,101900,8142644,397,397,397,397,165
|
|
20241125,101800,8077139,402,402,402,402,1
|
|
20241125,101700,8076737,402,398,402,398,50
|
|
20241125,101600,8056791,398,398,398,398,0
|
|
20241125,101500,8056791,398,398,398,398,0
|
|
20241125,101400,8056791,398,398,398,398,300
|
|
20241125,101300,7937391,398,397,398,395,1724
|
|
20241125,101200,7253419,395,395,395,395,0
|
|
20241125,101100,7253419,395,395,395,395,0
|
|
20241125,101000,7253419,395,395,395,395,0
|
|
20241125,100900,7253419,395,395,395,395,0
|
|
20241125,100800,7253419,395,398,398,395,723
|
|
20241125,100700,6967262,402,402,402,402,0
|
|
20241125,100600,6967262,402,402,402,402,11
|
|
20241125,100500,6962840,402,402,402,402,1
|
|
20241125,100400,6962438,398,398,398,398,0
|
|
20241125,100300,6962438,398,402,403,397,11180
|
|
20241125,100200,2512694,403,403,403,403,744
|
|
20241125,100100,2212862,403,403,403,403,0
|
|
20241125,100000,2212862,403,403,403,403,0
|
|
20241125,095900,2212862,403,403,403,403,0
|
|
20241125,095800,2212862,403,403,403,403,0
|
|
20241125,095700,2212862,403,403,403,403,0
|
|
20241125,095600,2212862,403,403,403,403,0
|
|
20241125,095500,2212862,403,403,403,403,25
|
|
20241125,095400,2202787,403,403,403,403,49
|
|
20241125,095300,2183040,403,403,403,403,29
|
|
20241125,095200,2171353,403,403,403,403,0
|
|
20241125,095100,2171353,403,403,403,403,764
|
|
20241125,095000,1863461,403,403,403,403,1
|
|
20241125,094900,1863058,403,403,403,403,1
|
|
20241125,094800,1862655,403,403,403,403,15
|
|
20241125,094700,1856610,403,403,403,403,33
|
|
20241125,094600,1843311,403,403,403,403,0
|
|
20241125,094500,1843311,403,403,403,403,63
|
|
20241125,094400,1817922,403,403,403,403,0
|
|
20241125,094300,1817922,403,403,403,403,116
|
|
20241125,094200,1771174,405,405,405,405,0
|
|
20241125,094100,1771174,405,405,405,405,0
|
|
20241125,094000,1771174,405,405,405,405,0
|
|
20241125,093900,1771174,405,405,405,405,0
|
|
20241125,093800,1771174,405,405,405,405,50
|
|
20241125,093700,1750924,402,402,402,402,0
|
|
20241125,093600,1750924,402,402,402,402,0
|
|
20241125,093500,1750924,402,402,402,402,0
|
|
20241125,093400,1750924,402,402,402,402,0
|
|
20241125,093300,1750924,402,402,402,402,0
|
|
20241125,093200,1750924,402,405,405,402,1492
|
|
20241125,093100,1148751,405,405,405,405,250
|
|
20241125,093000,1047501,406,406,406,406,0
|
|
20241125,092900,1047501,406,406,406,406,0
|
|
20241125,092800,1047501,406,406,406,406,0
|
|
20241125,092700,1047501,406,406,406,406,0
|
|
20241125,092600,1047501,406,406,406,406,0
|
|
20241125,092500,1047501,406,406,406,406,0
|
|
20241125,092400,1047501,406,406,406,406,0
|
|
20241125,092300,1047501,406,406,406,406,0
|
|
20241125,092200,1047501,406,406,406,406,0
|
|
20241125,092100,1047501,406,406,406,406,0
|
|
20241125,092000,1047501,406,406,406,406,0
|
|
20241125,091900,1047501,406,406,406,406,0
|
|
20241125,091800,1047501,406,406,406,406,13
|
|
20241125,091700,1042223,406,406,406,406,0
|
|
20241125,091600,1042223,406,406,406,406,526
|
|
20241125,091500,828667,406,406,406,406,0
|
|
20241125,091400,828667,406,406,406,406,4
|
|
20241125,091300,827043,407,407,407,407,0
|
|
20241125,091200,827043,407,405,407,405,128
|
|
20241125,091100,775201,406,406,406,406,7
|
|
20241125,091000,772359,406,406,406,406,860
|
|
20241125,090900,423199,406,406,406,406,759
|
|
20241125,090800,115045,405,405,405,405,0
|
|
20241125,090700,115045,405,405,405,405,0
|
|
20241125,090600,115045,405,405,405,405,0
|
|
20241125,090500,115045,405,405,405,405,10
|
|
20241125,090400,110995,406,406,406,406,1
|
|
20241125,090300,110589,407,407,407,407,0
|
|
20241125,090200,110589,407,407,407,407,0
|
|
20241125,090100,110589,407,407,407,407,0
|
|
20241125,090000,110589,407,405,407,405,273
|