706 lines
29 KiB
CSV
706 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,204300,12271641,386,386,386,386,5606
|
|
20241126,204200,12271641,386,386,386,386,0
|
|
20241126,204100,12271641,386,386,386,386,0
|
|
20241126,204000,12271641,386,386,386,386,0
|
|
20241126,203900,12271641,386,386,386,386,0
|
|
20241126,203800,12271641,386,386,386,386,0
|
|
20241126,203700,12271641,386,386,386,386,0
|
|
20241126,203600,12271641,386,386,386,386,0
|
|
20241126,203500,12271641,386,386,386,386,0
|
|
20241126,203400,12271641,386,386,386,386,0
|
|
20241126,203300,12271641,386,386,386,386,0
|
|
20241126,203200,12271641,386,386,386,386,0
|
|
20241126,203100,12271641,386,386,386,386,0
|
|
20241126,203000,12271641,386,386,386,386,0
|
|
20241126,202900,12271641,386,386,386,386,0
|
|
20241126,202800,12271641,386,386,386,386,0
|
|
20241126,202700,12271641,386,386,386,386,0
|
|
20241126,202600,12271641,386,386,386,386,0
|
|
20241126,202500,12271641,386,386,386,386,0
|
|
20241126,202400,12271641,386,386,386,386,0
|
|
20241126,202300,12271641,386,386,386,386,0
|
|
20241126,202200,12271641,386,386,386,386,0
|
|
20241126,202100,12271641,386,386,386,386,0
|
|
20241126,202000,12271641,386,386,386,386,0
|
|
20241126,201900,12271641,386,386,386,386,0
|
|
20241126,201800,12271641,386,386,386,386,0
|
|
20241126,201700,12271641,386,386,386,386,0
|
|
20241126,201600,12271641,386,386,386,386,0
|
|
20241126,201500,12271641,386,386,386,386,0
|
|
20241126,201400,12271641,386,386,386,386,0
|
|
20241126,201300,12271641,386,386,386,386,5606
|
|
20241126,201200,12271641,386,386,386,386,0
|
|
20241126,201100,12271641,386,386,386,386,0
|
|
20241126,201000,12271641,386,386,386,386,0
|
|
20241126,200900,12271641,386,386,386,386,0
|
|
20241126,200800,12271641,386,386,386,386,0
|
|
20241126,200700,12271641,386,386,386,386,0
|
|
20241126,200600,12271641,386,386,386,386,0
|
|
20241126,200500,12271641,386,386,386,386,0
|
|
20241126,200400,12271641,386,386,386,386,0
|
|
20241126,200300,12271641,386,386,386,386,0
|
|
20241126,200200,12271641,386,386,386,386,0
|
|
20241126,200100,12271641,386,386,386,386,0
|
|
20241126,200000,12271641,386,386,386,386,0
|
|
20241126,195900,12271641,386,386,386,386,0
|
|
20241126,195800,12271641,386,386,386,386,0
|
|
20241126,195700,12271641,386,386,386,386,0
|
|
20241126,195600,12271641,386,386,386,386,0
|
|
20241126,195500,12271641,386,386,386,386,0
|
|
20241126,195400,12271641,386,386,386,386,0
|
|
20241126,195300,12271641,386,386,386,386,0
|
|
20241126,195200,12271641,386,386,386,386,0
|
|
20241126,195100,12271641,386,386,386,386,0
|
|
20241126,195000,12271641,386,386,386,386,0
|
|
20241126,194900,12271641,386,386,386,386,0
|
|
20241126,194800,12271641,386,386,386,386,0
|
|
20241126,194700,12271641,386,386,386,386,0
|
|
20241126,194600,12271641,386,386,386,386,0
|
|
20241126,194500,12271641,386,386,386,386,0
|
|
20241126,194400,12271641,386,386,386,386,0
|
|
20241126,194300,12271641,386,386,386,386,5606
|
|
20241126,194200,12271641,386,386,386,386,0
|
|
20241126,194100,12271641,386,386,386,386,0
|
|
20241126,194000,12271641,386,386,386,386,0
|
|
20241126,193900,12271641,386,386,386,386,0
|
|
20241126,193800,12271641,386,386,386,386,0
|
|
20241126,193700,12271641,386,386,386,386,0
|
|
20241126,193600,12271641,386,386,386,386,0
|
|
20241126,193500,12271641,386,386,386,386,0
|
|
20241126,193400,12271641,386,386,386,386,0
|
|
20241126,193300,12271641,386,386,386,386,0
|
|
20241126,193200,12271641,386,386,386,386,0
|
|
20241126,193100,12271641,386,386,386,386,0
|
|
20241126,193000,12271641,386,386,386,386,0
|
|
20241126,192900,12271641,386,386,386,386,0
|
|
20241126,192800,12271641,386,386,386,386,0
|
|
20241126,192700,12271641,386,386,386,386,0
|
|
20241126,192600,12271641,386,386,386,386,0
|
|
20241126,192500,12271641,386,386,386,386,0
|
|
20241126,192400,12271641,386,386,386,386,0
|
|
20241126,192300,12271641,386,386,386,386,0
|
|
20241126,192200,12271641,386,386,386,386,0
|
|
20241126,192100,12271641,386,386,386,386,0
|
|
20241126,192000,12271641,386,386,386,386,0
|
|
20241126,191900,12271641,386,386,386,386,0
|
|
20241126,191800,12271641,386,386,386,386,0
|
|
20241126,191700,12271641,386,386,386,386,0
|
|
20241126,191600,12271641,386,386,386,386,0
|
|
20241126,191500,12271641,386,386,386,386,0
|
|
20241126,191400,12271641,386,386,386,386,0
|
|
20241126,191300,12271641,386,386,386,386,5606
|
|
20241126,191200,12271641,386,386,386,386,0
|
|
20241126,191100,12271641,386,386,386,386,0
|
|
20241126,191000,12271641,386,386,386,386,0
|
|
20241126,190900,12271641,386,386,386,386,0
|
|
20241126,190800,12271641,386,386,386,386,0
|
|
20241126,190700,12271641,386,386,386,386,0
|
|
20241126,190600,12271641,386,386,386,386,0
|
|
20241126,190500,12271641,386,386,386,386,0
|
|
20241126,190400,12271641,386,386,386,386,0
|
|
20241126,190300,12271641,386,386,386,386,0
|
|
20241126,190200,12271641,386,386,386,386,0
|
|
20241126,190100,12271641,386,386,386,386,0
|
|
20241126,190000,12271641,386,386,386,386,0
|
|
20241126,185900,12271641,386,386,386,386,0
|
|
20241126,185800,12271641,386,386,386,386,0
|
|
20241126,185700,12271641,386,386,386,386,0
|
|
20241126,185600,12271641,386,386,386,386,0
|
|
20241126,185500,12271641,386,386,386,386,0
|
|
20241126,185400,12271641,386,386,386,386,0
|
|
20241126,185300,12271641,386,386,386,386,0
|
|
20241126,185200,12271641,386,386,386,386,0
|
|
20241126,185100,12271641,386,386,386,386,0
|
|
20241126,185000,12271641,386,386,386,386,0
|
|
20241126,184900,12271641,386,386,386,386,0
|
|
20241126,184800,12271641,386,386,386,386,0
|
|
20241126,184700,12271641,386,386,386,386,0
|
|
20241126,184600,12271641,386,386,386,386,0
|
|
20241126,184500,12271641,386,386,386,386,0
|
|
20241126,184400,12271641,386,386,386,386,0
|
|
20241126,184300,12271641,386,386,386,386,5606
|
|
20241126,184200,12271641,386,386,386,386,0
|
|
20241126,184100,12271641,386,386,386,386,0
|
|
20241126,184000,12271641,386,386,386,386,0
|
|
20241126,183900,12271641,386,386,386,386,0
|
|
20241126,183800,12271641,386,386,386,386,0
|
|
20241126,183700,12271641,386,386,386,386,0
|
|
20241126,183600,12271641,386,386,386,386,0
|
|
20241126,183500,12271641,386,386,386,386,0
|
|
20241126,183400,12271641,386,386,386,386,0
|
|
20241126,183300,12271641,386,386,386,386,0
|
|
20241126,183200,12271641,386,386,386,386,0
|
|
20241126,183100,12271641,386,386,386,386,0
|
|
20241126,183000,12271641,386,386,386,386,0
|
|
20241126,182900,12271641,386,386,386,386,0
|
|
20241126,182800,12271641,386,386,386,386,0
|
|
20241126,182700,12271641,386,386,386,386,0
|
|
20241126,182600,12271641,386,386,386,386,0
|
|
20241126,182500,12271641,386,386,386,386,0
|
|
20241126,182400,12271641,386,386,386,386,0
|
|
20241126,182300,12271641,386,386,386,386,0
|
|
20241126,182200,12271641,386,386,386,386,0
|
|
20241126,182100,12271641,386,386,386,386,0
|
|
20241126,182000,12271641,386,386,386,386,0
|
|
20241126,181900,12271641,386,386,386,386,0
|
|
20241126,181800,12271641,386,386,386,386,0
|
|
20241126,181700,12271641,386,386,386,386,0
|
|
20241126,181600,12271641,386,386,386,386,0
|
|
20241126,181500,12271641,386,386,386,386,0
|
|
20241126,181400,12271641,386,386,386,386,0
|
|
20241126,181300,12271641,386,386,386,386,5606
|
|
20241126,181200,12271641,386,386,386,386,0
|
|
20241126,181100,12271641,386,386,386,386,0
|
|
20241126,181000,12271641,386,386,386,386,0
|
|
20241126,180900,12271641,386,386,386,386,0
|
|
20241126,180800,12271641,386,386,386,386,0
|
|
20241126,180700,12271641,386,386,386,386,0
|
|
20241126,180600,12271641,386,386,386,386,0
|
|
20241126,180500,12271641,386,386,386,386,0
|
|
20241126,180400,12271641,386,386,386,386,0
|
|
20241126,180300,12271641,386,386,386,386,0
|
|
20241126,180200,12271641,386,386,386,386,0
|
|
20241126,180100,12271641,386,386,386,386,0
|
|
20241126,180000,12271641,386,386,386,386,0
|
|
20241126,175900,12271641,386,386,386,386,0
|
|
20241126,175800,12271641,386,386,386,386,0
|
|
20241126,175700,12271641,386,386,386,386,0
|
|
20241126,175600,12271641,386,386,386,386,0
|
|
20241126,175500,12271641,386,386,386,386,0
|
|
20241126,175400,12271641,386,386,386,386,0
|
|
20241126,175300,12271641,386,386,386,386,0
|
|
20241126,175200,12271641,386,386,386,386,0
|
|
20241126,175100,12271641,386,386,386,386,0
|
|
20241126,175000,12271641,386,386,386,386,0
|
|
20241126,174900,12271641,386,386,386,386,0
|
|
20241126,174800,12271641,386,386,386,386,0
|
|
20241126,174700,12271641,386,386,386,386,0
|
|
20241126,174600,12271641,386,386,386,386,0
|
|
20241126,174500,12271641,386,386,386,386,0
|
|
20241126,174400,12271641,386,386,386,386,0
|
|
20241126,174300,12271641,386,386,386,386,5606
|
|
20241126,174200,12271641,386,386,386,386,0
|
|
20241126,174100,12271641,386,386,386,386,0
|
|
20241126,174000,12271641,386,386,386,386,0
|
|
20241126,173900,12271641,386,386,386,386,0
|
|
20241126,173800,12271641,386,386,386,386,0
|
|
20241126,173700,12271641,386,386,386,386,0
|
|
20241126,173600,12271641,386,386,386,386,0
|
|
20241126,173500,12271641,386,386,386,386,0
|
|
20241126,173400,12271641,386,386,386,386,0
|
|
20241126,173300,12271641,386,386,386,386,0
|
|
20241126,173200,12271641,386,386,386,386,0
|
|
20241126,173100,12271641,386,386,386,386,0
|
|
20241126,173000,12271641,386,386,386,386,0
|
|
20241126,172900,12271641,386,386,386,386,0
|
|
20241126,172800,12271641,386,386,386,386,0
|
|
20241126,172700,12271641,386,386,386,386,0
|
|
20241126,172600,12271641,386,386,386,386,0
|
|
20241126,172500,12271641,386,386,386,386,0
|
|
20241126,172400,12271641,386,386,386,386,0
|
|
20241126,172300,12271641,386,386,386,386,0
|
|
20241126,172200,12271641,386,386,386,386,0
|
|
20241126,172100,12271641,386,386,386,386,0
|
|
20241126,172000,12271641,386,386,386,386,0
|
|
20241126,171900,12271641,386,386,386,386,0
|
|
20241126,171800,12271641,386,386,386,386,0
|
|
20241126,171700,12271641,386,386,386,386,0
|
|
20241126,171600,12271641,386,386,386,386,0
|
|
20241126,171500,12271641,386,386,386,386,0
|
|
20241126,171400,12271641,386,386,386,386,0
|
|
20241126,171300,12271641,386,386,386,386,5606
|
|
20241126,171200,12271641,386,386,386,386,0
|
|
20241126,171100,12271641,386,386,386,386,0
|
|
20241126,171000,12271641,386,386,386,386,0
|
|
20241126,170900,12271641,386,386,386,386,0
|
|
20241126,170800,12271641,386,386,386,386,0
|
|
20241126,170700,12271641,386,386,386,386,0
|
|
20241126,170600,12271641,386,386,386,386,0
|
|
20241126,170500,12271641,386,386,386,386,0
|
|
20241126,170400,12271641,386,386,386,386,0
|
|
20241126,170300,12271641,386,386,386,386,0
|
|
20241126,170200,12271641,386,386,386,386,0
|
|
20241126,170100,12271641,386,386,386,386,0
|
|
20241126,170000,12271641,386,386,386,386,0
|
|
20241126,165900,12271641,386,386,386,386,0
|
|
20241126,165800,12271641,386,386,386,386,0
|
|
20241126,165700,12271641,386,386,386,386,0
|
|
20241126,165600,12271641,386,386,386,386,0
|
|
20241126,165500,12271641,386,386,386,386,0
|
|
20241126,165400,12271641,386,386,386,386,0
|
|
20241126,165300,12271641,386,386,386,386,0
|
|
20241126,165200,12271641,386,386,386,386,0
|
|
20241126,165100,12271641,386,386,386,386,0
|
|
20241126,165000,12271641,386,386,386,386,0
|
|
20241126,164900,12271641,386,386,386,386,0
|
|
20241126,164800,12271641,386,386,386,386,0
|
|
20241126,164700,12271641,386,386,386,386,0
|
|
20241126,164600,12271641,386,386,386,386,0
|
|
20241126,164500,12271641,386,386,386,386,0
|
|
20241126,164400,12271641,386,386,386,386,0
|
|
20241126,164300,12271641,386,386,386,386,5606
|
|
20241126,164200,12271641,386,386,386,386,0
|
|
20241126,164100,12271641,386,386,386,386,0
|
|
20241126,164000,12271641,386,386,386,386,0
|
|
20241126,163900,12271641,386,386,386,386,0
|
|
20241126,163800,12271641,386,386,386,386,0
|
|
20241126,163700,12271641,386,386,386,386,0
|
|
20241126,163600,12271641,386,386,386,386,0
|
|
20241126,163500,12271641,386,386,386,386,0
|
|
20241126,163400,12271641,386,386,386,386,0
|
|
20241126,163300,12271641,386,386,386,386,0
|
|
20241126,163200,12271641,386,386,386,386,0
|
|
20241126,163100,12271641,386,386,386,386,0
|
|
20241126,163000,12271641,386,386,386,386,0
|
|
20241126,162900,12271641,386,386,386,386,0
|
|
20241126,162800,12271641,386,386,386,386,0
|
|
20241126,162700,12271641,386,386,386,386,0
|
|
20241126,162600,12271641,386,386,386,386,0
|
|
20241126,162500,12271641,386,386,386,386,0
|
|
20241126,162400,12271641,386,386,386,386,0
|
|
20241126,162300,12271641,386,386,386,386,0
|
|
20241126,162200,12271641,386,386,386,386,0
|
|
20241126,162100,12271641,386,386,386,386,0
|
|
20241126,162000,12271641,386,386,386,386,0
|
|
20241126,161900,12271641,386,386,386,386,0
|
|
20241126,161800,12271641,386,386,386,386,0
|
|
20241126,161700,12271641,386,386,386,386,0
|
|
20241126,161600,12271641,386,386,386,386,0
|
|
20241126,161500,12271641,386,386,386,386,0
|
|
20241126,161400,12271641,386,386,386,386,0
|
|
20241126,161300,12271641,386,386,386,386,5606
|
|
20241126,161200,12271641,386,386,386,386,0
|
|
20241126,161100,12271641,386,386,386,386,0
|
|
20241126,161000,12271641,386,386,386,386,0
|
|
20241126,160900,12271641,386,386,386,386,0
|
|
20241126,160800,12271641,386,386,386,386,0
|
|
20241126,160700,12271641,386,386,386,386,0
|
|
20241126,160600,12271641,386,386,386,386,0
|
|
20241126,160500,12271641,386,386,386,386,0
|
|
20241126,160400,12271641,386,386,386,386,0
|
|
20241126,160300,12271641,386,386,386,386,0
|
|
20241126,160200,12271641,386,386,386,386,0
|
|
20241126,160100,12271641,386,386,386,386,0
|
|
20241126,160000,12271641,386,386,386,386,0
|
|
20241126,155900,12271641,386,386,386,386,0
|
|
20241126,155800,12271641,386,386,386,386,0
|
|
20241126,155700,12271641,386,386,386,386,0
|
|
20241126,155600,12271641,386,386,386,386,0
|
|
20241126,155500,12271641,386,386,386,386,0
|
|
20241126,155400,12271641,386,386,386,386,0
|
|
20241126,155300,12271641,386,386,386,386,0
|
|
20241126,155200,12271641,386,386,386,386,0
|
|
20241126,155100,12271641,386,386,386,386,0
|
|
20241126,155000,12271641,386,386,386,386,0
|
|
20241126,154900,12271641,386,386,386,386,0
|
|
20241126,154800,12271641,386,386,386,386,0
|
|
20241126,154700,12271641,386,386,386,386,0
|
|
20241126,154600,12271641,386,386,386,386,0
|
|
20241126,154500,12271641,386,386,386,386,0
|
|
20241126,154400,12271641,386,386,386,386,0
|
|
20241126,154300,12271641,386,386,386,386,5606
|
|
20241126,154200,12271641,386,386,386,386,0
|
|
20241126,154100,12271641,386,386,386,386,0
|
|
20241126,154000,12271641,386,386,386,386,0
|
|
20241126,153900,12271641,386,386,386,386,0
|
|
20241126,153800,12271641,386,386,386,386,0
|
|
20241126,153700,12271641,386,386,386,386,0
|
|
20241126,153600,12271641,386,386,386,386,0
|
|
20241126,153500,12271641,386,386,386,386,0
|
|
20241126,153400,12271641,386,386,386,386,0
|
|
20241126,153300,12271641,386,386,386,386,0
|
|
20241126,153200,12271641,386,386,386,386,0
|
|
20241126,153100,12271641,386,386,386,386,0
|
|
20241126,153000,12271641,386,386,386,386,5606
|
|
20241126,152900,10107725,388,388,388,388,0
|
|
20241126,152800,10107725,388,388,388,388,0
|
|
20241126,152700,10107725,388,388,388,388,0
|
|
20241126,152600,10107725,388,388,388,388,0
|
|
20241126,152500,10107725,388,388,388,388,0
|
|
20241126,152400,10107725,388,388,388,388,0
|
|
20241126,152300,10107725,388,388,388,388,0
|
|
20241126,152200,10107725,388,388,388,388,0
|
|
20241126,152100,10107725,388,388,388,388,0
|
|
20241126,152000,10107725,388,388,388,388,0
|
|
20241126,151900,10107725,388,388,388,388,1568
|
|
20241126,151800,9499341,389,389,389,389,1000
|
|
20241126,151700,9110341,389,389,389,389,1033
|
|
20241126,151600,8708504,389,389,389,389,0
|
|
20241126,151500,8708504,389,389,389,389,1399
|
|
20241126,151400,8164293,389,389,389,389,75
|
|
20241126,151300,8135118,389,389,389,389,0
|
|
20241126,151200,8135118,389,389,389,389,183
|
|
20241126,151100,8063931,391,391,391,391,0
|
|
20241126,151000,8063931,391,391,391,391,0
|
|
20241126,150900,8063931,391,391,391,391,0
|
|
20241126,150800,8063931,391,391,391,391,0
|
|
20241126,150700,8063931,391,391,391,391,0
|
|
20241126,150600,8063931,391,391,391,391,0
|
|
20241126,150500,8063931,391,391,391,391,0
|
|
20241126,150400,8063931,391,391,391,391,9
|
|
20241126,150300,8060412,391,391,391,391,0
|
|
20241126,150200,8060412,391,391,391,391,0
|
|
20241126,150100,8060412,391,391,391,391,0
|
|
20241126,150000,8060412,391,391,391,391,0
|
|
20241126,145900,8060412,391,391,391,391,0
|
|
20241126,145800,8060412,391,391,391,391,0
|
|
20241126,145700,8060412,391,391,391,391,0
|
|
20241126,145600,8060412,391,391,391,391,0
|
|
20241126,145500,8060412,391,391,391,391,0
|
|
20241126,145400,8060412,391,391,391,391,0
|
|
20241126,145300,8060412,391,391,391,391,0
|
|
20241126,145200,8060412,391,390,391,390,300
|
|
20241126,145100,7943393,390,390,390,390,300
|
|
20241126,145000,7826393,390,390,390,390,0
|
|
20241126,144900,7826393,390,390,390,390,0
|
|
20241126,144800,7826393,390,390,390,390,0
|
|
20241126,144700,7826393,390,390,390,390,608
|
|
20241126,144600,7589273,391,391,391,391,0
|
|
20241126,144500,7589273,391,391,391,391,0
|
|
20241126,144400,7589273,391,391,391,391,0
|
|
20241126,144300,7589273,391,391,391,391,4
|
|
20241126,144200,7587709,392,392,392,392,0
|
|
20241126,144100,7587709,392,392,392,392,0
|
|
20241126,144000,7587709,392,392,392,392,0
|
|
20241126,143900,7587709,392,392,392,392,0
|
|
20241126,143800,7587709,392,392,392,392,0
|
|
20241126,143700,7587709,392,392,392,392,0
|
|
20241126,143600,7587709,392,392,392,392,0
|
|
20241126,143500,7587709,392,392,392,392,0
|
|
20241126,143400,7587709,392,392,392,392,0
|
|
20241126,143300,7587709,392,392,392,392,500
|
|
20241126,143200,7391709,392,392,392,392,0
|
|
20241126,143100,7391709,392,392,392,392,8
|
|
20241126,143000,7388573,392,392,392,392,0
|
|
20241126,142900,7388573,392,392,392,392,0
|
|
20241126,142800,7388573,392,392,392,392,0
|
|
20241126,142700,7388573,392,392,392,392,0
|
|
20241126,142600,7388573,392,392,392,392,0
|
|
20241126,142500,7388573,392,392,392,392,0
|
|
20241126,142400,7388573,392,392,392,392,0
|
|
20241126,142300,7388573,392,392,392,392,0
|
|
20241126,142200,7388573,392,392,392,392,0
|
|
20241126,142100,7388573,392,392,392,392,0
|
|
20241126,142000,7388573,392,392,392,392,0
|
|
20241126,141900,7388573,392,392,392,392,0
|
|
20241126,141800,7388573,392,392,392,392,0
|
|
20241126,141700,7388573,392,392,392,392,0
|
|
20241126,141600,7388573,392,392,392,392,0
|
|
20241126,141500,7388573,392,392,392,392,0
|
|
20241126,141400,7388573,392,392,392,392,0
|
|
20241126,141300,7388573,392,392,392,392,0
|
|
20241126,141200,7388573,392,392,392,392,0
|
|
20241126,141100,7388573,392,392,392,392,0
|
|
20241126,141000,7388573,392,392,392,392,0
|
|
20241126,140900,7388573,392,392,392,392,0
|
|
20241126,140800,7388573,392,392,392,392,40
|
|
20241126,140700,7372893,392,392,392,392,0
|
|
20241126,140600,7372893,392,392,392,392,52
|
|
20241126,140500,7352509,390,390,390,390,0
|
|
20241126,140400,7352509,390,390,390,390,0
|
|
20241126,140300,7352509,390,390,390,390,0
|
|
20241126,140200,7352509,390,390,390,390,0
|
|
20241126,140100,7352509,390,390,390,390,0
|
|
20241126,140000,7352509,390,390,390,390,0
|
|
20241126,135900,7352509,390,390,390,390,0
|
|
20241126,135800,7352509,390,390,390,390,0
|
|
20241126,135700,7352509,390,390,390,390,1
|
|
20241126,135600,7352119,391,391,391,391,0
|
|
20241126,135500,7352119,391,391,391,391,0
|
|
20241126,135400,7352119,391,391,391,391,0
|
|
20241126,135300,7352119,391,391,391,391,0
|
|
20241126,135200,7352119,391,391,391,391,0
|
|
20241126,135100,7352119,391,391,391,391,0
|
|
20241126,135000,7352119,391,391,391,391,0
|
|
20241126,134900,7352119,391,391,391,391,71
|
|
20241126,134800,7324358,392,392,392,392,0
|
|
20241126,134700,7324358,392,392,392,392,25
|
|
20241126,134600,7314558,391,391,391,391,63
|
|
20241126,134500,7289925,391,391,391,391,0
|
|
20241126,134400,7289925,391,391,391,391,0
|
|
20241126,134300,7289925,391,391,391,391,0
|
|
20241126,134200,7289925,391,391,391,391,0
|
|
20241126,134100,7289925,391,391,391,391,0
|
|
20241126,134000,7289925,391,391,391,391,0
|
|
20241126,133900,7289925,391,391,391,391,0
|
|
20241126,133800,7289925,391,391,391,391,0
|
|
20241126,133700,7289925,391,391,391,391,0
|
|
20241126,133600,7289925,391,391,391,391,0
|
|
20241126,133500,7289925,391,391,391,391,16
|
|
20241126,133400,7283669,390,390,390,390,0
|
|
20241126,133300,7283669,390,390,390,390,0
|
|
20241126,133200,7283669,390,390,390,390,113
|
|
20241126,133100,7239599,390,390,390,390,0
|
|
20241126,133000,7239599,390,390,390,390,28
|
|
20241126,132900,7228679,390,390,390,390,0
|
|
20241126,132800,7228679,390,390,390,390,10
|
|
20241126,132700,7224779,390,390,390,390,0
|
|
20241126,132600,7224779,390,390,390,390,0
|
|
20241126,132500,7224779,390,390,390,390,0
|
|
20241126,132400,7224779,390,390,390,390,0
|
|
20241126,132300,7224779,390,390,390,390,0
|
|
20241126,132200,7224779,390,390,390,390,0
|
|
20241126,132100,7224779,390,390,390,390,0
|
|
20241126,132000,7224779,390,390,390,390,0
|
|
20241126,131900,7224779,390,390,390,390,0
|
|
20241126,131800,7224779,390,390,390,390,0
|
|
20241126,131700,7224779,390,389,390,389,2450
|
|
20241126,131600,6270779,390,390,390,390,0
|
|
20241126,131500,6270779,390,390,390,390,36
|
|
20241126,131400,6256739,390,390,390,390,0
|
|
20241126,131300,6256739,390,390,390,390,0
|
|
20241126,131200,6256739,390,390,390,390,2500
|
|
20241126,131100,5281739,391,391,391,391,1707
|
|
20241126,131000,4614302,392,392,392,392,0
|
|
20241126,130900,4614302,392,392,392,392,50
|
|
20241126,130800,4594702,392,392,392,392,0
|
|
20241126,130700,4594702,392,392,392,392,0
|
|
20241126,130600,4594702,392,392,392,392,350
|
|
20241126,130500,4457502,393,393,393,393,0
|
|
20241126,130400,4457502,393,393,393,393,0
|
|
20241126,130300,4457502,393,393,393,393,0
|
|
20241126,130200,4457502,393,393,393,393,0
|
|
20241126,130100,4457502,393,393,393,393,0
|
|
20241126,130000,4457502,393,393,393,393,0
|
|
20241126,125900,4457502,393,393,393,393,0
|
|
20241126,125800,4457502,393,393,393,393,0
|
|
20241126,125700,4457502,393,393,393,393,0
|
|
20241126,125600,4457502,393,393,393,393,406
|
|
20241126,125500,4297944,393,393,393,393,0
|
|
20241126,125400,4297944,393,393,393,393,0
|
|
20241126,125300,4297944,393,393,393,393,3
|
|
20241126,125200,4296765,393,393,393,393,0
|
|
20241126,125100,4296765,393,393,393,393,0
|
|
20241126,125000,4296765,393,393,393,393,0
|
|
20241126,124900,4296765,393,393,393,393,0
|
|
20241126,124800,4296765,393,393,393,393,0
|
|
20241126,124700,4296765,393,393,393,393,0
|
|
20241126,124600,4296765,393,393,393,393,0
|
|
20241126,124500,4296765,393,393,393,393,0
|
|
20241126,124400,4296765,393,393,393,393,100
|
|
20241126,124300,4257465,393,393,393,393,18
|
|
20241126,124200,4250391,393,393,393,393,0
|
|
20241126,124100,4250391,393,393,393,393,0
|
|
20241126,124000,4250391,393,393,393,393,0
|
|
20241126,123900,4250391,393,393,393,393,0
|
|
20241126,123800,4250391,393,393,393,393,0
|
|
20241126,123700,4250391,393,393,393,393,0
|
|
20241126,123600,4250391,393,393,393,393,0
|
|
20241126,123500,4250391,393,393,393,393,0
|
|
20241126,123400,4250391,393,393,393,393,0
|
|
20241126,123300,4250391,393,393,393,393,0
|
|
20241126,123200,4250391,393,393,393,393,0
|
|
20241126,123100,4250391,393,393,393,393,2
|
|
20241126,123000,4249605,393,393,393,393,0
|
|
20241126,122900,4249605,393,393,393,393,3
|
|
20241126,122800,4248426,393,393,393,393,0
|
|
20241126,122700,4248426,393,393,393,393,0
|
|
20241126,122600,4248426,393,393,393,393,0
|
|
20241126,122500,4248426,393,393,393,393,0
|
|
20241126,122400,4248426,393,393,393,393,0
|
|
20241126,122300,4248426,393,393,393,393,0
|
|
20241126,122200,4248426,393,393,393,393,8
|
|
20241126,122100,4245282,393,393,393,393,0
|
|
20241126,122000,4245282,393,393,393,393,0
|
|
20241126,121900,4245282,393,393,393,393,0
|
|
20241126,121800,4245282,393,393,393,393,0
|
|
20241126,121700,4245282,393,393,393,393,0
|
|
20241126,121600,4245282,393,393,393,393,0
|
|
20241126,121500,4245282,393,393,393,393,0
|
|
20241126,121400,4245282,393,393,393,393,0
|
|
20241126,121300,4245282,393,393,393,393,0
|
|
20241126,121200,4245282,393,393,393,393,0
|
|
20241126,121100,4245282,393,393,393,393,0
|
|
20241126,121000,4245282,393,393,393,393,0
|
|
20241126,120900,4245282,393,393,393,393,0
|
|
20241126,120800,4245282,393,393,393,393,0
|
|
20241126,120700,4245282,393,393,393,393,5
|
|
20241126,120600,4243317,393,393,393,393,0
|
|
20241126,120500,4243317,393,393,393,393,0
|
|
20241126,120400,4243317,393,393,393,393,0
|
|
20241126,120300,4243317,393,393,393,393,0
|
|
20241126,120200,4243317,393,393,393,393,1
|
|
20241126,120100,4242924,394,394,394,394,0
|
|
20241126,120000,4242924,394,394,394,394,0
|
|
20241126,115900,4242924,394,394,394,394,0
|
|
20241126,115800,4242924,394,394,394,394,0
|
|
20241126,115700,4242924,394,394,394,394,0
|
|
20241126,115600,4242924,394,394,394,394,0
|
|
20241126,115500,4242924,394,393,394,393,100
|
|
20241126,115400,4203559,393,393,393,393,265
|
|
20241126,115300,4099414,394,394,394,394,0
|
|
20241126,115200,4099414,394,394,394,394,0
|
|
20241126,115100,4099414,394,394,394,394,0
|
|
20241126,115000,4099414,394,394,394,394,0
|
|
20241126,114900,4099414,394,394,394,394,0
|
|
20241126,114800,4099414,394,394,394,394,0
|
|
20241126,114700,4099414,394,394,394,394,0
|
|
20241126,114600,4099414,394,394,394,394,0
|
|
20241126,114500,4099414,394,394,394,394,0
|
|
20241126,114400,4099414,394,394,394,394,0
|
|
20241126,114300,4099414,394,394,394,394,0
|
|
20241126,114200,4099414,394,394,394,394,0
|
|
20241126,114100,4099414,394,394,394,394,1
|
|
20241126,114000,4099020,393,393,393,393,2
|
|
20241126,113900,4098234,393,393,393,393,0
|
|
20241126,113800,4098234,393,393,393,393,0
|
|
20241126,113700,4098234,393,393,393,393,0
|
|
20241126,113600,4098234,393,393,393,393,0
|
|
20241126,113500,4098234,393,393,393,393,744
|
|
20241126,113400,3805842,390,390,390,390,795
|
|
20241126,113300,3495792,390,390,390,390,15
|
|
20241126,113200,3489942,389,389,389,389,300
|
|
20241126,113100,3373242,389,390,390,389,5
|
|
20241126,113000,3371293,390,390,390,390,2
|
|
20241126,112900,3370513,390,389,390,389,6
|
|
20241126,112800,3368176,390,390,390,390,0
|
|
20241126,112700,3368176,390,390,390,390,8
|
|
20241126,112600,3365056,390,390,390,390,0
|
|
20241126,112500,3365056,390,390,390,390,0
|
|
20241126,112400,3365056,390,390,390,390,0
|
|
20241126,112300,3365056,390,390,390,390,0
|
|
20241126,112200,3365056,390,390,390,390,0
|
|
20241126,112100,3365056,390,390,390,390,0
|
|
20241126,112000,3365056,390,390,390,390,0
|
|
20241126,111900,3365056,390,390,390,390,0
|
|
20241126,111800,3365056,390,390,390,390,0
|
|
20241126,111700,3365056,390,390,390,390,0
|
|
20241126,111600,3365056,390,390,390,390,0
|
|
20241126,111500,3365056,390,390,390,390,0
|
|
20241126,111400,3365056,390,390,390,390,0
|
|
20241126,111300,3365056,390,390,390,390,0
|
|
20241126,111200,3365056,390,390,390,390,0
|
|
20241126,111100,3365056,390,390,390,390,0
|
|
20241126,111000,3365056,390,390,390,390,0
|
|
20241126,110900,3365056,390,390,390,390,0
|
|
20241126,110800,3365056,390,388,390,388,3
|
|
20241126,110700,3363888,388,388,388,388,0
|
|
20241126,110600,3363888,388,388,388,388,9
|
|
20241126,110500,3360396,390,390,390,390,0
|
|
20241126,110400,3360396,390,390,390,390,23
|
|
20241126,110300,3351426,390,390,390,390,0
|
|
20241126,110200,3351426,390,390,390,390,0
|
|
20241126,110100,3351426,390,390,390,390,490
|
|
20241126,110000,3160326,390,390,390,389,575
|
|
20241126,105900,2936263,390,390,390,390,0
|
|
20241126,105800,2936263,390,390,390,390,0
|
|
20241126,105700,2936263,390,390,390,390,0
|
|
20241126,105600,2936263,390,390,390,390,0
|
|
20241126,105500,2936263,390,390,390,390,0
|
|
20241126,105400,2936263,390,392,392,390,998
|
|
20241126,105300,2546845,392,392,392,392,0
|
|
20241126,105200,2546845,392,392,392,392,70
|
|
20241126,105100,2519405,393,393,393,393,100
|
|
20241126,105000,2480105,393,393,393,393,5
|
|
20241126,104900,2478140,393,393,393,393,1
|
|
20241126,104800,2477747,393,393,393,393,0
|
|
20241126,104700,2477747,393,393,393,393,0
|
|
20241126,104600,2477747,393,393,393,393,0
|
|
20241126,104500,2477747,393,393,393,393,0
|
|
20241126,104400,2477747,393,393,393,393,0
|
|
20241126,104300,2477747,393,393,393,393,0
|
|
20241126,104200,2477747,393,393,393,393,100
|
|
20241126,104100,2438447,393,393,393,393,2
|
|
20241126,104000,2437661,393,393,393,393,0
|
|
20241126,103900,2437661,393,393,393,393,0
|
|
20241126,103800,2437661,393,393,393,393,0
|
|
20241126,103700,2437661,393,393,393,393,0
|
|
20241126,103600,2437661,393,393,393,393,0
|
|
20241126,103500,2437661,393,393,393,393,0
|
|
20241126,103400,2437661,393,393,393,393,0
|
|
20241126,103300,2437661,393,393,393,393,100
|
|
20241126,103200,2398361,393,393,393,393,0
|
|
20241126,103100,2398361,393,393,393,393,0
|
|
20241126,103000,2398361,393,393,393,393,0
|
|
20241126,102900,2398361,393,393,393,393,0
|
|
20241126,102800,2398361,393,393,393,393,0
|
|
20241126,102700,2398361,393,393,393,393,100
|
|
20241126,102600,2359061,393,393,393,393,0
|
|
20241126,102500,2359061,393,393,393,393,0
|
|
20241126,102400,2359061,393,393,393,393,0
|
|
20241126,102300,2359061,393,393,393,393,0
|
|
20241126,102200,2359061,393,393,393,393,0
|
|
20241126,102100,2359061,393,393,393,393,1
|
|
20241126,102000,2358668,393,393,393,393,0
|
|
20241126,101900,2358668,393,393,393,393,0
|
|
20241126,101800,2358668,393,393,393,393,0
|
|
20241126,101700,2358668,393,393,393,393,0
|
|
20241126,101600,2358668,393,393,393,393,0
|
|
20241126,101500,2358668,393,393,393,393,0
|
|
20241126,101400,2358668,393,393,393,393,0
|
|
20241126,101300,2358668,393,393,393,393,0
|
|
20241126,101200,2358668,393,393,393,393,0
|
|
20241126,101100,2358668,393,393,393,393,0
|
|
20241126,101000,2358668,393,393,393,393,0
|
|
20241126,100900,2358668,393,393,393,393,0
|
|
20241126,100800,2358668,393,393,393,393,1
|
|
20241126,100700,2358275,393,393,393,393,0
|
|
20241126,100600,2358275,393,393,393,393,0
|
|
20241126,100500,2358275,393,393,393,393,0
|
|
20241126,100400,2358275,393,393,393,393,1167
|
|
20241126,100300,1899644,393,393,393,393,0
|
|
20241126,100200,1899644,393,393,393,393,338
|
|
20241126,100100,1766810,394,394,394,394,212
|
|
20241126,100000,1683282,394,394,394,394,1
|
|
20241126,095900,1682888,396,396,396,396,0
|
|
20241126,095800,1682888,396,396,396,396,0
|
|
20241126,095700,1682888,396,396,396,396,0
|
|
20241126,095600,1682888,396,396,396,396,0
|
|
20241126,095500,1682888,396,396,396,396,0
|
|
20241126,095400,1682888,396,396,396,396,0
|
|
20241126,095300,1682888,396,396,396,396,20
|
|
20241126,095200,1674968,396,396,396,396,0
|
|
20241126,095100,1674968,396,396,396,396,0
|
|
20241126,095000,1674968,396,396,396,396,0
|
|
20241126,094900,1674968,396,396,396,396,0
|
|
20241126,094800,1674968,396,396,396,396,0
|
|
20241126,094700,1674968,396,396,396,396,0
|
|
20241126,094600,1674968,396,396,396,396,0
|
|
20241126,094500,1674968,396,396,396,396,8
|
|
20241126,094400,1671800,396,396,396,396,5
|
|
20241126,094300,1669820,396,396,396,396,12
|
|
20241126,094200,1665068,396,395,396,395,73
|
|
20241126,094100,1636230,394,394,394,394,300
|
|
20241126,094000,1518030,394,394,394,394,100
|
|
20241126,093900,1478630,394,394,394,394,0
|
|
20241126,093800,1478630,394,394,394,394,200
|
|
20241126,093700,1399830,394,394,394,394,1200
|
|
20241126,093600,927030,395,396,396,395,200
|
|
20241126,093500,848029,400,400,400,400,0
|
|
20241126,093400,848029,400,400,400,400,0
|
|
20241126,093300,848029,400,400,400,400,0
|
|
20241126,093200,848029,400,400,400,400,0
|
|
20241126,093100,848029,400,400,400,400,0
|
|
20241126,093000,848029,400,399,400,399,700
|
|
20241126,092900,568125,400,400,400,400,0
|
|
20241126,092800,568125,400,400,400,400,0
|
|
20241126,092700,568125,400,400,400,400,0
|
|
20241126,092600,568125,400,400,400,400,0
|
|
20241126,092500,568125,400,400,400,400,0
|
|
20241126,092400,568125,400,400,400,400,0
|
|
20241126,092300,568125,400,400,400,400,0
|
|
20241126,092200,568125,400,400,400,400,0
|
|
20241126,092100,568125,400,400,400,400,0
|
|
20241126,092000,568125,400,400,400,400,0
|
|
20241126,091900,568125,400,400,400,400,0
|
|
20241126,091800,568125,400,400,400,400,0
|
|
20241126,091700,568125,400,400,400,400,0
|
|
20241126,091600,568125,400,399,400,399,69
|
|
20241126,091500,540591,399,399,399,399,0
|
|
20241126,091400,540591,399,397,399,397,1000
|
|
20241126,091300,141769,397,397,397,397,1
|
|
20241126,091200,141372,395,395,395,395,80
|
|
20241126,091100,109772,395,395,395,395,0
|
|
20241126,091000,109772,395,395,395,395,0
|
|
20241126,090900,109772,395,395,395,395,0
|
|
20241126,090800,109772,395,395,395,395,0
|
|
20241126,090700,109772,395,395,395,395,0
|
|
20241126,090600,109772,395,395,395,395,0
|
|
20241126,090500,109772,395,395,395,394,24
|
|
20241126,090400,100296,398,398,398,398,0
|
|
20241126,090300,100296,398,398,398,398,2
|
|
20241126,090200,99500,398,398,398,398,0
|
|
20241126,090100,99500,398,398,398,398,2
|
|
20241126,090000,98704,398,398,398,398,248
|