707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,204400,10480274,386,386,386,386,1290
|
|
20241128,204300,10480274,386,386,386,386,0
|
|
20241128,204200,10480274,386,386,386,386,0
|
|
20241128,204100,10480274,386,386,386,386,0
|
|
20241128,204000,10480274,386,386,386,386,0
|
|
20241128,203900,10480274,386,386,386,386,0
|
|
20241128,203800,10480274,386,386,386,386,0
|
|
20241128,203700,10480274,386,386,386,386,0
|
|
20241128,203600,10480274,386,386,386,386,0
|
|
20241128,203500,10480274,386,386,386,386,0
|
|
20241128,203400,10480274,386,386,386,386,0
|
|
20241128,203300,10480274,386,386,386,386,0
|
|
20241128,203200,10480274,386,386,386,386,0
|
|
20241128,203100,10480274,386,386,386,386,0
|
|
20241128,203000,10480274,386,386,386,386,0
|
|
20241128,202900,10480274,386,386,386,386,0
|
|
20241128,202800,10480274,386,386,386,386,0
|
|
20241128,202700,10480274,386,386,386,386,0
|
|
20241128,202600,10480274,386,386,386,386,0
|
|
20241128,202500,10480274,386,386,386,386,0
|
|
20241128,202400,10480274,386,386,386,386,0
|
|
20241128,202300,10480274,386,386,386,386,0
|
|
20241128,202200,10480274,386,386,386,386,0
|
|
20241128,202100,10480274,386,386,386,386,0
|
|
20241128,202000,10480274,386,386,386,386,0
|
|
20241128,201900,10480274,386,386,386,386,0
|
|
20241128,201800,10480274,386,386,386,386,0
|
|
20241128,201700,10480274,386,386,386,386,0
|
|
20241128,201600,10480274,386,386,386,386,0
|
|
20241128,201500,10480274,386,386,386,386,0
|
|
20241128,201400,10480274,386,386,386,386,1290
|
|
20241128,201300,10480274,386,386,386,386,0
|
|
20241128,201200,10480274,386,386,386,386,0
|
|
20241128,201100,10480274,386,386,386,386,0
|
|
20241128,201000,10480274,386,386,386,386,0
|
|
20241128,200900,10480274,386,386,386,386,0
|
|
20241128,200800,10480274,386,386,386,386,0
|
|
20241128,200700,10480274,386,386,386,386,0
|
|
20241128,200600,10480274,386,386,386,386,0
|
|
20241128,200500,10480274,386,386,386,386,0
|
|
20241128,200400,10480274,386,386,386,386,0
|
|
20241128,200300,10480274,386,386,386,386,0
|
|
20241128,200200,10480274,386,386,386,386,0
|
|
20241128,200100,10480274,386,386,386,386,0
|
|
20241128,200000,10480274,386,386,386,386,0
|
|
20241128,195900,10480274,386,386,386,386,0
|
|
20241128,195800,10480274,386,386,386,386,0
|
|
20241128,195700,10480274,386,386,386,386,0
|
|
20241128,195600,10480274,386,386,386,386,0
|
|
20241128,195500,10480274,386,386,386,386,0
|
|
20241128,195400,10480274,386,386,386,386,0
|
|
20241128,195300,10480274,386,386,386,386,0
|
|
20241128,195200,10480274,386,386,386,386,0
|
|
20241128,195100,10480274,386,386,386,386,0
|
|
20241128,195000,10480274,386,386,386,386,0
|
|
20241128,194900,10480274,386,386,386,386,0
|
|
20241128,194800,10480274,386,386,386,386,0
|
|
20241128,194700,10480274,386,386,386,386,0
|
|
20241128,194600,10480274,386,386,386,386,0
|
|
20241128,194500,10480274,386,386,386,386,0
|
|
20241128,194400,10480274,386,386,386,386,1290
|
|
20241128,194300,10480274,386,386,386,386,0
|
|
20241128,194200,10480274,386,386,386,386,0
|
|
20241128,194100,10480274,386,386,386,386,0
|
|
20241128,194000,10480274,386,386,386,386,0
|
|
20241128,193900,10480274,386,386,386,386,0
|
|
20241128,193800,10480274,386,386,386,386,0
|
|
20241128,193700,10480274,386,386,386,386,0
|
|
20241128,193600,10480274,386,386,386,386,0
|
|
20241128,193500,10480274,386,386,386,386,0
|
|
20241128,193400,10480274,386,386,386,386,0
|
|
20241128,193300,10480274,386,386,386,386,0
|
|
20241128,193200,10480274,386,386,386,386,0
|
|
20241128,193100,10480274,386,386,386,386,0
|
|
20241128,193000,10480274,386,386,386,386,0
|
|
20241128,192900,10480274,386,386,386,386,0
|
|
20241128,192800,10480274,386,386,386,386,0
|
|
20241128,192700,10480274,386,386,386,386,0
|
|
20241128,192600,10480274,386,386,386,386,0
|
|
20241128,192500,10480274,386,386,386,386,0
|
|
20241128,192400,10480274,386,386,386,386,0
|
|
20241128,192300,10480274,386,386,386,386,0
|
|
20241128,192200,10480274,386,386,386,386,0
|
|
20241128,192100,10480274,386,386,386,386,0
|
|
20241128,192000,10480274,386,386,386,386,0
|
|
20241128,191900,10480274,386,386,386,386,0
|
|
20241128,191800,10480274,386,386,386,386,0
|
|
20241128,191700,10480274,386,386,386,386,0
|
|
20241128,191600,10480274,386,386,386,386,0
|
|
20241128,191500,10480274,386,386,386,386,0
|
|
20241128,191400,10480274,386,386,386,386,1290
|
|
20241128,191300,10480274,386,386,386,386,0
|
|
20241128,191200,10480274,386,386,386,386,0
|
|
20241128,191100,10480274,386,386,386,386,0
|
|
20241128,191000,10480274,386,386,386,386,0
|
|
20241128,190900,10480274,386,386,386,386,0
|
|
20241128,190800,10480274,386,386,386,386,0
|
|
20241128,190700,10480274,386,386,386,386,0
|
|
20241128,190600,10480274,386,386,386,386,0
|
|
20241128,190500,10480274,386,386,386,386,0
|
|
20241128,190400,10480274,386,386,386,386,0
|
|
20241128,190300,10480274,386,386,386,386,0
|
|
20241128,190200,10480274,386,386,386,386,0
|
|
20241128,190100,10480274,386,386,386,386,0
|
|
20241128,190000,10480274,386,386,386,386,0
|
|
20241128,185900,10480274,386,386,386,386,0
|
|
20241128,185800,10480274,386,386,386,386,0
|
|
20241128,185700,10480274,386,386,386,386,0
|
|
20241128,185600,10480274,386,386,386,386,0
|
|
20241128,185500,10480274,386,386,386,386,0
|
|
20241128,185400,10480274,386,386,386,386,0
|
|
20241128,185300,10480274,386,386,386,386,0
|
|
20241128,185200,10480274,386,386,386,386,0
|
|
20241128,185100,10480274,386,386,386,386,0
|
|
20241128,185000,10480274,386,386,386,386,0
|
|
20241128,184900,10480274,386,386,386,386,0
|
|
20241128,184800,10480274,386,386,386,386,0
|
|
20241128,184700,10480274,386,386,386,386,0
|
|
20241128,184600,10480274,386,386,386,386,0
|
|
20241128,184500,10480274,386,386,386,386,0
|
|
20241128,184400,10480274,386,386,386,386,1290
|
|
20241128,184300,10480274,386,386,386,386,0
|
|
20241128,184200,10480274,386,386,386,386,0
|
|
20241128,184100,10480274,386,386,386,386,0
|
|
20241128,184000,10480274,386,386,386,386,0
|
|
20241128,183900,10480274,386,386,386,386,0
|
|
20241128,183800,10480274,386,386,386,386,0
|
|
20241128,183700,10480274,386,386,386,386,0
|
|
20241128,183600,10480274,386,386,386,386,0
|
|
20241128,183500,10480274,386,386,386,386,0
|
|
20241128,183400,10480274,386,386,386,386,0
|
|
20241128,183300,10480274,386,386,386,386,0
|
|
20241128,183200,10480274,386,386,386,386,0
|
|
20241128,183100,10480274,386,386,386,386,0
|
|
20241128,183000,10480274,386,386,386,386,0
|
|
20241128,182900,10480274,386,386,386,386,0
|
|
20241128,182800,10480274,386,386,386,386,0
|
|
20241128,182700,10480274,386,386,386,386,0
|
|
20241128,182600,10480274,386,386,386,386,0
|
|
20241128,182500,10480274,386,386,386,386,0
|
|
20241128,182400,10480274,386,386,386,386,0
|
|
20241128,182300,10480274,386,386,386,386,0
|
|
20241128,182200,10480274,386,386,386,386,0
|
|
20241128,182100,10480274,386,386,386,386,0
|
|
20241128,182000,10480274,386,386,386,386,0
|
|
20241128,181900,10480274,386,386,386,386,0
|
|
20241128,181800,10480274,386,386,386,386,0
|
|
20241128,181700,10480274,386,386,386,386,0
|
|
20241128,181600,10480274,386,386,386,386,0
|
|
20241128,181500,10480274,386,386,386,386,0
|
|
20241128,181400,10480274,386,386,386,386,1290
|
|
20241128,181300,10480274,386,386,386,386,0
|
|
20241128,181200,10480274,386,386,386,386,0
|
|
20241128,181100,10480274,386,386,386,386,0
|
|
20241128,181000,10480274,386,386,386,386,0
|
|
20241128,180900,10480274,386,386,386,386,0
|
|
20241128,180800,10480274,386,386,386,386,0
|
|
20241128,180700,10480274,386,386,386,386,0
|
|
20241128,180600,10480274,386,386,386,386,0
|
|
20241128,180500,10480274,386,386,386,386,0
|
|
20241128,180400,10480274,386,386,386,386,0
|
|
20241128,180300,10480274,386,386,386,386,0
|
|
20241128,180200,10480274,386,386,386,386,0
|
|
20241128,180100,10480274,386,386,386,386,0
|
|
20241128,180000,10480274,386,386,386,386,0
|
|
20241128,175900,10480274,386,386,386,386,0
|
|
20241128,175800,10480274,386,386,386,386,0
|
|
20241128,175700,10480274,386,386,386,386,0
|
|
20241128,175600,10480274,386,386,386,386,0
|
|
20241128,175500,10480274,386,386,386,386,0
|
|
20241128,175400,10480274,386,386,386,386,0
|
|
20241128,175300,10480274,386,386,386,386,0
|
|
20241128,175200,10480274,386,386,386,386,0
|
|
20241128,175100,10480274,386,386,386,386,0
|
|
20241128,175000,10480274,386,386,386,386,0
|
|
20241128,174900,10480274,386,386,386,386,0
|
|
20241128,174800,10480274,386,386,386,386,0
|
|
20241128,174700,10480274,386,386,386,386,0
|
|
20241128,174600,10480274,386,386,386,386,0
|
|
20241128,174500,10480274,386,386,386,386,0
|
|
20241128,174400,10480274,386,386,386,386,1290
|
|
20241128,174300,10480274,386,386,386,386,0
|
|
20241128,174200,10480274,386,386,386,386,0
|
|
20241128,174100,10480274,386,386,386,386,0
|
|
20241128,174000,10480274,386,386,386,386,0
|
|
20241128,173900,10480274,386,386,386,386,0
|
|
20241128,173800,10480274,386,386,386,386,0
|
|
20241128,173700,10480274,386,386,386,386,0
|
|
20241128,173600,10480274,386,386,386,386,0
|
|
20241128,173500,10480274,386,386,386,386,0
|
|
20241128,173400,10480274,386,386,386,386,0
|
|
20241128,173300,10480274,386,386,386,386,0
|
|
20241128,173200,10480274,386,386,386,386,0
|
|
20241128,173100,10480274,386,386,386,386,0
|
|
20241128,173000,10480274,386,386,386,386,0
|
|
20241128,172900,10480274,386,386,386,386,0
|
|
20241128,172800,10480274,386,386,386,386,0
|
|
20241128,172700,10480274,386,386,386,386,0
|
|
20241128,172600,10480274,386,386,386,386,0
|
|
20241128,172500,10480274,386,386,386,386,0
|
|
20241128,172400,10480274,386,386,386,386,0
|
|
20241128,172300,10480274,386,386,386,386,0
|
|
20241128,172200,10480274,386,386,386,386,0
|
|
20241128,172100,10480274,386,386,386,386,0
|
|
20241128,172000,10480274,386,386,386,386,0
|
|
20241128,171900,10480274,386,386,386,386,0
|
|
20241128,171800,10480274,386,386,386,386,0
|
|
20241128,171700,10480274,386,386,386,386,0
|
|
20241128,171600,10480274,386,386,386,386,0
|
|
20241128,171500,10480274,386,386,386,386,0
|
|
20241128,171400,10480274,386,386,386,386,1290
|
|
20241128,171300,10480274,386,386,386,386,0
|
|
20241128,171200,10480274,386,386,386,386,0
|
|
20241128,171100,10480274,386,386,386,386,0
|
|
20241128,171000,10480274,386,386,386,386,0
|
|
20241128,170900,10480274,386,386,386,386,0
|
|
20241128,170800,10480274,386,386,386,386,0
|
|
20241128,170700,10480274,386,386,386,386,0
|
|
20241128,170600,10480274,386,386,386,386,0
|
|
20241128,170500,10480274,386,386,386,386,0
|
|
20241128,170400,10480274,386,386,386,386,0
|
|
20241128,170300,10480274,386,386,386,386,0
|
|
20241128,170200,10480274,386,386,386,386,0
|
|
20241128,170100,10480274,386,386,386,386,0
|
|
20241128,170000,10480274,386,386,386,386,0
|
|
20241128,165900,10480274,386,386,386,386,0
|
|
20241128,165800,10480274,386,386,386,386,0
|
|
20241128,165700,10480274,386,386,386,386,0
|
|
20241128,165600,10480274,386,386,386,386,0
|
|
20241128,165500,10480274,386,386,386,386,0
|
|
20241128,165400,10480274,386,386,386,386,0
|
|
20241128,165300,10480274,386,386,386,386,0
|
|
20241128,165200,10480274,386,386,386,386,0
|
|
20241128,165100,10480274,386,386,386,386,0
|
|
20241128,165000,10480274,386,386,386,386,0
|
|
20241128,164900,10480274,386,386,386,386,0
|
|
20241128,164800,10480274,386,386,386,386,0
|
|
20241128,164700,10480274,386,386,386,386,0
|
|
20241128,164600,10480274,386,386,386,386,0
|
|
20241128,164500,10480274,386,386,386,386,0
|
|
20241128,164400,10480274,386,386,386,386,1290
|
|
20241128,164300,10480274,386,386,386,386,0
|
|
20241128,164200,10480274,386,386,386,386,0
|
|
20241128,164100,10480274,386,386,386,386,0
|
|
20241128,164000,10480274,386,386,386,386,0
|
|
20241128,163900,10480274,386,386,386,386,0
|
|
20241128,163800,10480274,386,386,386,386,0
|
|
20241128,163700,10480274,386,386,386,386,0
|
|
20241128,163600,10480274,386,386,386,386,0
|
|
20241128,163500,10480274,386,386,386,386,0
|
|
20241128,163400,10480274,386,386,386,386,0
|
|
20241128,163300,10480274,386,386,386,386,0
|
|
20241128,163200,10480274,386,386,386,386,0
|
|
20241128,163100,10480274,386,386,386,386,0
|
|
20241128,163000,10480274,386,386,386,386,0
|
|
20241128,162900,10480274,386,386,386,386,0
|
|
20241128,162800,10480274,386,386,386,386,0
|
|
20241128,162700,10480274,386,386,386,386,0
|
|
20241128,162600,10480274,386,386,386,386,0
|
|
20241128,162500,10480274,386,386,386,386,0
|
|
20241128,162400,10480274,386,386,386,386,0
|
|
20241128,162300,10480274,386,386,386,386,0
|
|
20241128,162200,10480274,386,386,386,386,0
|
|
20241128,162100,10480274,386,386,386,386,0
|
|
20241128,162000,10480274,386,386,386,386,0
|
|
20241128,161900,10480274,386,386,386,386,0
|
|
20241128,161800,10480274,386,386,386,386,0
|
|
20241128,161700,10480274,386,386,386,386,0
|
|
20241128,161600,10480274,386,386,386,386,0
|
|
20241128,161500,10480274,386,386,386,386,0
|
|
20241128,161400,10480274,386,386,386,386,1290
|
|
20241128,161300,10480274,386,386,386,386,0
|
|
20241128,161200,10480274,386,386,386,386,0
|
|
20241128,161100,10480274,386,386,386,386,0
|
|
20241128,161000,10480274,386,386,386,386,0
|
|
20241128,160900,10480274,386,386,386,386,0
|
|
20241128,160800,10480274,386,386,386,386,0
|
|
20241128,160700,10480274,386,386,386,386,0
|
|
20241128,160600,10480274,386,386,386,386,0
|
|
20241128,160500,10480274,386,386,386,386,0
|
|
20241128,160400,10480274,386,386,386,386,0
|
|
20241128,160300,10480274,386,386,386,386,0
|
|
20241128,160200,10480274,386,386,386,386,0
|
|
20241128,160100,10480274,386,386,386,386,0
|
|
20241128,160000,10480274,386,386,386,386,0
|
|
20241128,155900,10480274,386,386,386,386,0
|
|
20241128,155800,10480274,386,386,386,386,0
|
|
20241128,155700,10480274,386,386,386,386,0
|
|
20241128,155600,10480274,386,386,386,386,0
|
|
20241128,155500,10480274,386,386,386,386,0
|
|
20241128,155400,10480274,386,386,386,386,0
|
|
20241128,155300,10480274,386,386,386,386,0
|
|
20241128,155200,10480274,386,386,386,386,0
|
|
20241128,155100,10480274,386,386,386,386,0
|
|
20241128,155000,10480274,386,386,386,386,0
|
|
20241128,154900,10480274,386,386,386,386,0
|
|
20241128,154800,10480274,386,386,386,386,0
|
|
20241128,154700,10480274,386,386,386,386,0
|
|
20241128,154600,10480274,386,386,386,386,0
|
|
20241128,154500,10480274,386,386,386,386,0
|
|
20241128,154400,10480274,386,386,386,386,1290
|
|
20241128,154300,10480274,386,386,386,386,0
|
|
20241128,154200,10480274,386,386,386,386,0
|
|
20241128,154100,10480274,386,386,386,386,0
|
|
20241128,154000,10480274,386,386,386,386,0
|
|
20241128,153900,10480274,386,386,386,386,0
|
|
20241128,153800,10480274,386,386,386,386,0
|
|
20241128,153700,10480274,386,386,386,386,0
|
|
20241128,153600,10480274,386,386,386,386,0
|
|
20241128,153500,10480274,386,386,386,386,0
|
|
20241128,153400,10480274,386,386,386,386,0
|
|
20241128,153300,10480274,386,386,386,386,0
|
|
20241128,153200,10480274,386,386,386,386,0
|
|
20241128,153100,10480274,386,386,386,386,0
|
|
20241128,153000,10480274,386,386,386,386,1290
|
|
20241128,152900,9982334,389,389,389,389,0
|
|
20241128,152800,9982334,389,389,389,389,0
|
|
20241128,152700,9982334,389,389,389,389,0
|
|
20241128,152600,9982334,389,389,389,389,0
|
|
20241128,152500,9982334,389,389,389,389,0
|
|
20241128,152400,9982334,389,389,389,389,0
|
|
20241128,152300,9982334,389,389,389,389,0
|
|
20241128,152200,9982334,389,389,389,389,0
|
|
20241128,152100,9982334,389,389,389,389,0
|
|
20241128,152000,9982334,389,389,389,389,0
|
|
20241128,151900,9982334,389,389,389,389,671
|
|
20241128,151800,9721315,390,390,390,390,3
|
|
20241128,151700,9720145,390,390,390,390,0
|
|
20241128,151600,9720145,390,390,390,389,43
|
|
20241128,151500,9703398,389,389,389,389,0
|
|
20241128,151400,9703398,389,389,389,389,0
|
|
20241128,151300,9703398,389,389,389,389,0
|
|
20241128,151200,9703398,389,389,389,389,0
|
|
20241128,151100,9703398,389,389,389,389,496
|
|
20241128,151000,9510454,389,389,389,389,23
|
|
20241128,150900,9501507,389,389,389,389,0
|
|
20241128,150800,9501507,389,389,389,389,0
|
|
20241128,150700,9501507,389,389,389,389,0
|
|
20241128,150600,9501507,389,389,389,389,0
|
|
20241128,150500,9501507,389,389,389,389,0
|
|
20241128,150400,9501507,389,389,389,389,0
|
|
20241128,150300,9501507,389,389,389,389,0
|
|
20241128,150200,9501507,389,389,389,389,0
|
|
20241128,150100,9501507,389,389,389,389,0
|
|
20241128,150000,9501507,389,389,389,389,0
|
|
20241128,145900,9501507,389,389,389,389,0
|
|
20241128,145800,9501507,389,389,389,389,0
|
|
20241128,145700,9501507,389,389,389,389,15
|
|
20241128,145600,9495672,390,390,390,390,0
|
|
20241128,145500,9495672,390,390,390,390,4
|
|
20241128,145400,9494112,388,388,388,388,0
|
|
20241128,145300,9494112,388,388,388,388,0
|
|
20241128,145200,9494112,388,388,388,388,27
|
|
20241128,145100,9483636,389,389,389,389,0
|
|
20241128,145000,9483636,389,389,389,389,3
|
|
20241128,144900,9482469,389,389,389,389,0
|
|
20241128,144800,9482469,389,389,389,389,5
|
|
20241128,144700,9480524,389,389,389,389,0
|
|
20241128,144600,9480524,389,389,389,389,10
|
|
20241128,144500,9476634,389,389,389,389,0
|
|
20241128,144400,9476634,389,389,389,389,0
|
|
20241128,144300,9476634,389,389,389,389,0
|
|
20241128,144200,9476634,389,389,389,389,0
|
|
20241128,144100,9476634,389,389,389,389,0
|
|
20241128,144000,9476634,389,389,389,389,11
|
|
20241128,143900,9472355,389,389,389,389,0
|
|
20241128,143800,9472355,389,389,389,389,27
|
|
20241128,143700,9461852,389,389,389,389,0
|
|
20241128,143600,9461852,389,389,389,389,0
|
|
20241128,143500,9461852,389,389,389,389,0
|
|
20241128,143400,9461852,389,389,389,389,0
|
|
20241128,143300,9461852,389,389,389,389,0
|
|
20241128,143200,9461852,389,389,389,389,0
|
|
20241128,143100,9461852,389,389,389,389,0
|
|
20241128,143000,9461852,389,389,389,389,0
|
|
20241128,142900,9461852,389,389,389,389,0
|
|
20241128,142800,9461852,389,389,389,389,0
|
|
20241128,142700,9461852,389,389,389,389,0
|
|
20241128,142600,9461852,389,389,389,389,0
|
|
20241128,142500,9461852,389,389,389,389,13
|
|
20241128,142400,9456795,389,389,389,389,19
|
|
20241128,142300,9449404,389,389,389,389,0
|
|
20241128,142200,9449404,389,389,389,389,0
|
|
20241128,142100,9449404,389,389,389,389,0
|
|
20241128,142000,9449404,389,389,389,389,0
|
|
20241128,141900,9449404,389,389,389,389,0
|
|
20241128,141800,9449404,389,389,389,389,0
|
|
20241128,141700,9449404,389,389,389,389,0
|
|
20241128,141600,9449404,389,389,389,389,0
|
|
20241128,141500,9449404,389,389,389,389,0
|
|
20241128,141400,9449404,389,389,389,389,11
|
|
20241128,141300,9445125,389,390,390,389,642
|
|
20241128,141200,9195003,389,389,389,389,27
|
|
20241128,141100,9184500,389,389,389,389,0
|
|
20241128,141000,9184500,389,389,389,389,0
|
|
20241128,140900,9184500,389,389,389,389,0
|
|
20241128,140800,9184500,389,389,389,389,0
|
|
20241128,140700,9184500,389,389,389,389,0
|
|
20241128,140600,9184500,389,389,389,389,0
|
|
20241128,140500,9184500,389,389,389,389,0
|
|
20241128,140400,9184500,389,389,389,389,0
|
|
20241128,140300,9184500,389,389,389,389,0
|
|
20241128,140200,9184500,389,389,389,389,0
|
|
20241128,140100,9184500,389,389,389,389,0
|
|
20241128,140000,9184500,389,389,389,389,0
|
|
20241128,135900,9184500,389,389,389,389,0
|
|
20241128,135800,9184500,389,389,389,389,0
|
|
20241128,135700,9184500,389,389,389,389,0
|
|
20241128,135600,9184500,389,389,389,389,0
|
|
20241128,135500,9184500,389,389,389,389,0
|
|
20241128,135400,9184500,389,389,389,389,0
|
|
20241128,135300,9184500,389,389,389,389,0
|
|
20241128,135200,9184500,389,389,389,389,0
|
|
20241128,135100,9184500,389,389,389,389,0
|
|
20241128,135000,9184500,389,389,389,389,0
|
|
20241128,134900,9184500,389,389,389,389,20
|
|
20241128,134800,9176720,389,389,389,389,0
|
|
20241128,134700,9176720,389,389,389,389,0
|
|
20241128,134600,9176720,389,389,389,389,10
|
|
20241128,134500,9172830,389,389,389,389,0
|
|
20241128,134400,9172830,389,389,389,389,0
|
|
20241128,134300,9172830,389,389,389,389,0
|
|
20241128,134200,9172830,389,389,389,389,0
|
|
20241128,134100,9172830,389,389,389,389,0
|
|
20241128,134000,9172830,389,389,389,389,0
|
|
20241128,133900,9172830,389,389,389,389,0
|
|
20241128,133800,9172830,389,389,389,389,3
|
|
20241128,133700,9171663,389,389,389,389,50
|
|
20241128,133600,9152213,389,389,389,389,0
|
|
20241128,133500,9152213,389,389,389,389,0
|
|
20241128,133400,9152213,389,389,389,389,0
|
|
20241128,133300,9152213,389,389,389,389,0
|
|
20241128,133200,9152213,389,389,389,389,0
|
|
20241128,133100,9152213,389,389,389,389,0
|
|
20241128,133000,9152213,389,389,389,389,0
|
|
20241128,132900,9152213,389,389,389,389,0
|
|
20241128,132800,9152213,389,389,389,389,0
|
|
20241128,132700,9152213,389,389,389,389,31
|
|
20241128,132600,9140154,389,389,389,389,0
|
|
20241128,132500,9140154,389,389,389,389,108
|
|
20241128,132400,9098142,389,389,389,389,0
|
|
20241128,132300,9098142,389,389,389,389,0
|
|
20241128,132200,9098142,389,389,389,389,59
|
|
20241128,132100,9075191,389,389,389,389,500
|
|
20241128,132000,8880691,389,389,389,389,0
|
|
20241128,131900,8880691,389,389,389,389,0
|
|
20241128,131800,8880691,389,389,389,389,5
|
|
20241128,131700,8878746,389,389,389,389,0
|
|
20241128,131600,8878746,389,389,389,389,0
|
|
20241128,131500,8878746,389,389,389,389,0
|
|
20241128,131400,8878746,389,389,389,389,0
|
|
20241128,131300,8878746,389,389,389,389,0
|
|
20241128,131200,8878746,389,389,389,389,0
|
|
20241128,131100,8878746,389,389,389,389,5
|
|
20241128,131000,8876801,389,389,389,389,5
|
|
20241128,130900,8874856,389,389,389,389,2
|
|
20241128,130800,8874078,389,389,389,389,10
|
|
20241128,130700,8870188,388,388,388,388,0
|
|
20241128,130600,8870188,388,388,388,388,0
|
|
20241128,130500,8870188,388,388,388,388,0
|
|
20241128,130400,8870188,388,389,389,388,502
|
|
20241128,130300,8675410,388,388,388,388,6
|
|
20241128,130200,8673082,388,388,388,388,0
|
|
20241128,130100,8673082,388,388,388,388,2
|
|
20241128,130000,8672306,388,388,388,388,0
|
|
20241128,125900,8672306,388,388,388,388,0
|
|
20241128,125800,8672306,388,388,388,388,0
|
|
20241128,125700,8672306,388,388,388,388,0
|
|
20241128,125600,8672306,388,389,389,388,761
|
|
20241128,125500,8376379,389,389,389,389,0
|
|
20241128,125400,8376379,389,389,389,389,0
|
|
20241128,125300,8376379,389,389,389,389,0
|
|
20241128,125200,8376379,389,389,389,389,0
|
|
20241128,125100,8376379,389,389,389,389,0
|
|
20241128,125000,8376379,389,389,389,389,24
|
|
20241128,124900,8367043,389,389,389,389,0
|
|
20241128,124800,8367043,389,389,389,389,0
|
|
20241128,124700,8367043,389,389,389,389,0
|
|
20241128,124600,8367043,389,389,389,389,0
|
|
20241128,124500,8367043,389,389,389,389,17
|
|
20241128,124400,8360430,388,388,388,388,0
|
|
20241128,124300,8360430,388,388,388,388,14
|
|
20241128,124200,8354998,389,389,389,389,0
|
|
20241128,124100,8354998,389,389,389,389,0
|
|
20241128,124000,8354998,389,389,389,389,0
|
|
20241128,123900,8354998,389,389,389,389,0
|
|
20241128,123800,8354998,389,389,389,389,10
|
|
20241128,123700,8351108,389,389,389,389,0
|
|
20241128,123600,8351108,389,389,389,389,0
|
|
20241128,123500,8351108,389,389,389,389,0
|
|
20241128,123400,8351108,389,389,389,389,0
|
|
20241128,123300,8351108,389,389,389,389,0
|
|
20241128,123200,8351108,389,389,389,389,0
|
|
20241128,123100,8351108,389,389,389,389,0
|
|
20241128,123000,8351108,389,389,389,389,7
|
|
20241128,122900,8348385,389,389,389,389,0
|
|
20241128,122800,8348385,389,389,389,389,0
|
|
20241128,122700,8348385,389,389,389,389,0
|
|
20241128,122600,8348385,389,389,389,389,0
|
|
20241128,122500,8348385,389,389,389,389,0
|
|
20241128,122400,8348385,389,389,389,389,10
|
|
20241128,122300,8344495,389,389,389,389,0
|
|
20241128,122200,8344495,389,389,389,389,0
|
|
20241128,122100,8344495,389,389,389,389,0
|
|
20241128,122000,8344495,389,389,389,389,0
|
|
20241128,121900,8344495,389,389,389,389,0
|
|
20241128,121800,8344495,389,389,389,389,0
|
|
20241128,121700,8344495,389,389,389,389,0
|
|
20241128,121600,8344495,389,389,389,389,0
|
|
20241128,121500,8344495,389,389,389,389,197
|
|
20241128,121400,8267862,386,386,386,386,0
|
|
20241128,121300,8267862,386,386,386,386,0
|
|
20241128,121200,8267862,386,386,386,386,0
|
|
20241128,121100,8267862,386,386,386,386,0
|
|
20241128,121000,8267862,386,386,386,386,0
|
|
20241128,120900,8267862,386,386,386,386,0
|
|
20241128,120800,8267862,386,386,386,386,0
|
|
20241128,120700,8267862,386,386,386,386,20
|
|
20241128,120600,8260142,385,385,385,385,0
|
|
20241128,120500,8260142,385,385,385,385,0
|
|
20241128,120400,8260142,385,385,385,385,0
|
|
20241128,120300,8260142,385,385,385,385,0
|
|
20241128,120200,8260142,385,385,385,385,0
|
|
20241128,120100,8260142,385,385,385,385,0
|
|
20241128,120000,8260142,385,385,385,385,0
|
|
20241128,115900,8260142,385,385,385,385,0
|
|
20241128,115800,8260142,385,385,385,385,0
|
|
20241128,115700,8260142,385,385,385,385,0
|
|
20241128,115600,8260142,385,385,385,385,0
|
|
20241128,115500,8260142,385,385,385,385,0
|
|
20241128,115400,8260142,385,385,385,385,0
|
|
20241128,115300,8260142,385,385,385,385,0
|
|
20241128,115200,8260142,385,385,385,385,0
|
|
20241128,115100,8260142,385,385,385,385,0
|
|
20241128,115000,8260142,385,385,385,385,0
|
|
20241128,114900,8260142,385,385,385,385,0
|
|
20241128,114800,8260142,385,385,385,385,0
|
|
20241128,114700,8260142,385,385,385,385,0
|
|
20241128,114600,8260142,385,385,385,385,0
|
|
20241128,114500,8260142,385,385,385,385,0
|
|
20241128,114400,8260142,385,385,385,385,0
|
|
20241128,114300,8260142,385,385,385,385,0
|
|
20241128,114200,8260142,385,385,385,385,0
|
|
20241128,114100,8260142,385,385,385,385,0
|
|
20241128,114000,8260142,385,385,385,385,0
|
|
20241128,113900,8260142,385,385,385,385,0
|
|
20241128,113800,8260142,385,386,386,385,5665
|
|
20241128,113700,6078921,389,389,389,389,0
|
|
20241128,113600,6078921,389,389,389,389,0
|
|
20241128,113500,6078921,389,389,389,389,10
|
|
20241128,113400,6075031,387,387,387,387,0
|
|
20241128,113300,6075031,387,387,387,387,1
|
|
20241128,113200,6074644,389,389,389,389,0
|
|
20241128,113100,6074644,389,389,389,389,0
|
|
20241128,113000,6074644,389,389,389,389,0
|
|
20241128,112900,6074644,389,389,389,389,0
|
|
20241128,112800,6074644,389,389,389,389,0
|
|
20241128,112700,6074644,389,389,389,389,0
|
|
20241128,112600,6074644,389,389,389,389,1
|
|
20241128,112500,6074255,390,390,390,390,0
|
|
20241128,112400,6074255,390,390,390,390,0
|
|
20241128,112300,6074255,390,390,390,390,2
|
|
20241128,112200,6073475,390,390,390,390,0
|
|
20241128,112100,6073475,390,390,390,390,0
|
|
20241128,112000,6073475,390,390,390,390,3
|
|
20241128,111900,6072305,386,386,386,386,0
|
|
20241128,111800,6072305,386,387,387,386,505
|
|
20241128,111700,5877065,388,388,388,388,0
|
|
20241128,111600,5877065,388,388,388,388,2224
|
|
20241128,111500,5014153,389,389,389,389,50
|
|
20241128,111400,4994703,389,389,389,389,0
|
|
20241128,111300,4994703,389,389,389,389,0
|
|
20241128,111200,4994703,389,389,389,389,0
|
|
20241128,111100,4994703,389,389,389,389,0
|
|
20241128,111000,4994703,389,389,389,389,0
|
|
20241128,110900,4994703,389,389,389,389,0
|
|
20241128,110800,4994703,389,389,389,389,0
|
|
20241128,110700,4994703,389,389,389,389,20
|
|
20241128,110600,4986923,390,390,390,390,0
|
|
20241128,110500,4986923,390,390,390,390,0
|
|
20241128,110400,4986923,390,390,390,390,22
|
|
20241128,110300,4978343,390,390,390,390,0
|
|
20241128,110200,4978343,390,390,390,390,0
|
|
20241128,110100,4978343,390,390,390,390,0
|
|
20241128,110000,4978343,390,390,390,390,0
|
|
20241128,105900,4978343,390,390,390,390,0
|
|
20241128,105800,4978343,390,390,390,390,300
|
|
20241128,105700,4861343,391,391,391,391,0
|
|
20241128,105600,4861343,391,391,391,391,0
|
|
20241128,105500,4861343,391,391,391,391,0
|
|
20241128,105400,4861343,391,392,392,391,109
|
|
20241128,105300,4818716,392,392,392,392,1
|
|
20241128,105200,4818324,392,392,392,392,0
|
|
20241128,105100,4818324,392,392,392,392,0
|
|
20241128,105000,4818324,392,392,392,392,100
|
|
20241128,104900,4779124,391,391,391,391,0
|
|
20241128,104800,4779124,391,391,391,391,68
|
|
20241128,104700,4752536,390,390,390,390,1779
|
|
20241128,104600,4058726,390,390,390,390,0
|
|
20241128,104500,4058726,390,390,390,390,27
|
|
20241128,104400,4048196,390,390,390,390,0
|
|
20241128,104300,4048196,390,390,390,390,103
|
|
20241128,104200,4008026,390,390,390,390,2
|
|
20241128,104100,4007246,388,388,388,388,0
|
|
20241128,104000,4007246,388,388,388,388,0
|
|
20241128,103900,4007246,388,388,388,388,0
|
|
20241128,103800,4007246,388,388,388,388,0
|
|
20241128,103700,4007246,388,388,388,388,0
|
|
20241128,103600,4007246,388,388,388,388,0
|
|
20241128,103500,4007246,388,388,388,388,0
|
|
20241128,103400,4007246,388,388,388,388,0
|
|
20241128,103300,4007246,388,388,388,388,0
|
|
20241128,103200,4007246,388,388,388,388,0
|
|
20241128,103100,4007246,388,388,388,388,0
|
|
20241128,103000,4007246,388,388,388,388,0
|
|
20241128,102900,4007246,388,388,388,388,0
|
|
20241128,102800,4007246,388,388,388,388,0
|
|
20241128,102700,4007246,388,388,388,388,0
|
|
20241128,102600,4007246,388,388,388,388,0
|
|
20241128,102500,4007246,388,388,388,388,0
|
|
20241128,102400,4007246,388,388,388,388,0
|
|
20241128,102300,4007246,388,388,388,388,0
|
|
20241128,102200,4007246,388,388,388,388,0
|
|
20241128,102100,4007246,388,389,389,388,1000
|
|
20241128,102000,3618579,390,390,390,390,28
|
|
20241128,101900,3607659,390,390,390,390,33
|
|
20241128,101800,3594789,389,389,389,389,0
|
|
20241128,101700,3594789,389,389,389,389,0
|
|
20241128,101600,3594789,389,389,389,389,0
|
|
20241128,101500,3594789,389,389,389,389,0
|
|
20241128,101400,3594789,389,389,389,389,0
|
|
20241128,101300,3594789,389,389,389,389,0
|
|
20241128,101200,3594789,389,389,389,389,0
|
|
20241128,101100,3594789,389,389,389,389,0
|
|
20241128,101000,3594789,389,389,389,389,0
|
|
20241128,100900,3594789,389,389,389,389,0
|
|
20241128,100800,3594789,389,389,389,389,0
|
|
20241128,100700,3594789,389,389,389,389,0
|
|
20241128,100600,3594789,389,389,389,389,0
|
|
20241128,100500,3594789,389,389,389,389,0
|
|
20241128,100400,3594789,389,389,389,389,51
|
|
20241128,100300,3574950,389,389,389,389,391
|
|
20241128,100200,3422851,390,390,390,390,129
|
|
20241128,100100,3372541,391,391,391,391,0
|
|
20241128,100000,3372541,391,391,391,391,0
|
|
20241128,095900,3372541,391,391,391,391,0
|
|
20241128,095800,3372541,391,391,391,391,31
|
|
20241128,095700,3360420,392,392,392,392,0
|
|
20241128,095600,3360420,392,392,392,392,0
|
|
20241128,095500,3360420,392,392,392,392,0
|
|
20241128,095400,3360420,392,392,392,392,0
|
|
20241128,095300,3360420,392,392,392,392,0
|
|
20241128,095200,3360420,392,392,392,392,30
|
|
20241128,095100,3348660,393,393,393,393,0
|
|
20241128,095000,3348660,393,393,393,393,0
|
|
20241128,094900,3348660,393,393,393,393,30
|
|
20241128,094800,3336870,393,393,393,393,216
|
|
20241128,094700,3251982,395,395,395,395,0
|
|
20241128,094600,3251982,395,395,395,395,0
|
|
20241128,094500,3251982,395,395,395,395,0
|
|
20241128,094400,3251982,395,395,395,395,0
|
|
20241128,094300,3251982,395,395,395,395,1
|
|
20241128,094200,3251587,395,394,395,394,901
|
|
20241128,094100,2896592,395,392,395,391,92
|
|
20241128,094000,2860611,394,394,394,394,1275
|
|
20241128,093900,2358261,394,394,394,394,0
|
|
20241128,093800,2358261,394,394,394,394,0
|
|
20241128,093700,2358261,394,394,394,394,0
|
|
20241128,093600,2358261,394,394,394,394,0
|
|
20241128,093500,2358261,394,394,394,394,1
|
|
20241128,093400,2357867,391,391,391,391,0
|
|
20241128,093300,2357867,391,391,391,391,0
|
|
20241128,093200,2357867,391,391,391,391,0
|
|
20241128,093100,2357867,391,391,391,391,0
|
|
20241128,093000,2357867,391,391,391,391,0
|
|
20241128,092900,2357867,391,391,391,391,0
|
|
20241128,092800,2357867,391,391,391,391,0
|
|
20241128,092700,2357867,391,391,391,391,0
|
|
20241128,092600,2357867,391,391,391,391,0
|
|
20241128,092500,2357867,391,391,391,391,0
|
|
20241128,092400,2357867,391,391,391,391,0
|
|
20241128,092300,2357867,391,391,391,391,0
|
|
20241128,092200,2357867,391,391,391,391,0
|
|
20241128,092100,2357867,391,391,391,391,0
|
|
20241128,092000,2357867,391,391,391,391,0
|
|
20241128,091900,2357867,391,391,391,391,0
|
|
20241128,091800,2357867,391,391,391,391,12
|
|
20241128,091700,2353175,395,395,395,395,0
|
|
20241128,091600,2353175,395,395,395,395,0
|
|
20241128,091500,2353175,395,395,395,395,0
|
|
20241128,091400,2353175,395,395,395,395,0
|
|
20241128,091300,2353175,395,395,395,395,0
|
|
20241128,091200,2353175,395,395,395,395,0
|
|
20241128,091100,2353175,395,390,395,390,100
|
|
20241128,091000,2313852,389,389,389,389,3
|
|
20241128,090900,2312685,389,389,389,389,10
|
|
20241128,090800,2308795,389,389,389,389,0
|
|
20241128,090700,2308795,389,389,389,389,36
|
|
20241128,090600,2294791,385,385,385,385,0
|
|
20241128,090500,2294791,385,387,387,385,4461
|
|
20241128,090400,572890,388,389,389,388,1156
|
|
20241128,090300,124347,391,391,391,391,0
|
|
20241128,090200,124347,391,391,391,391,0
|
|
20241128,090100,124347,391,391,391,391,0
|
|
20241128,090000,124347,391,393,393,391,317
|