601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185800,20407703,419,419,419,419,450
|
|
20241126,185700,20407703,419,419,419,419,0
|
|
20241126,185600,20407703,419,419,419,419,0
|
|
20241126,185500,20407703,419,419,419,419,0
|
|
20241126,185400,20407703,419,419,419,419,0
|
|
20241126,185300,20407703,419,419,419,419,0
|
|
20241126,185200,20407703,419,419,419,419,0
|
|
20241126,185100,20407703,419,419,419,419,0
|
|
20241126,185000,20407703,419,419,419,419,0
|
|
20241126,184900,20407703,419,419,419,419,0
|
|
20241126,184800,20407703,419,419,419,419,0
|
|
20241126,184700,20407703,419,419,419,419,0
|
|
20241126,184600,20407703,419,419,419,419,0
|
|
20241126,184500,20407703,419,419,419,419,0
|
|
20241126,184400,20407703,419,419,419,419,0
|
|
20241126,184300,20407703,419,419,419,419,0
|
|
20241126,184200,20407703,419,419,419,419,0
|
|
20241126,184100,20407703,419,419,419,419,0
|
|
20241126,184000,20407703,419,419,419,419,0
|
|
20241126,183900,20407703,419,419,419,419,0
|
|
20241126,183800,20407703,419,419,419,419,0
|
|
20241126,183700,20407703,419,419,419,419,0
|
|
20241126,183600,20407703,419,419,419,419,0
|
|
20241126,183500,20407703,419,419,419,419,0
|
|
20241126,183400,20407703,419,419,419,419,0
|
|
20241126,183300,20407703,419,419,419,419,0
|
|
20241126,183200,20407703,419,419,419,419,0
|
|
20241126,183100,20407703,419,419,419,419,0
|
|
20241126,183000,20407703,419,419,419,419,0
|
|
20241126,182900,20407703,419,419,419,419,0
|
|
20241126,182800,20407703,419,419,419,419,450
|
|
20241126,182700,20407703,419,419,419,419,0
|
|
20241126,182600,20407703,419,419,419,419,0
|
|
20241126,182500,20407703,419,419,419,419,0
|
|
20241126,182400,20407703,419,419,419,419,0
|
|
20241126,182300,20407703,419,419,419,419,0
|
|
20241126,182200,20407703,419,419,419,419,0
|
|
20241126,182100,20407703,419,419,419,419,0
|
|
20241126,182000,20407703,419,419,419,419,0
|
|
20241126,181900,20407703,419,419,419,419,0
|
|
20241126,181800,20407703,419,419,419,419,0
|
|
20241126,181700,20407703,419,419,419,419,0
|
|
20241126,181600,20407703,419,419,419,419,0
|
|
20241126,181500,20407703,419,419,419,419,0
|
|
20241126,181400,20407703,419,419,419,419,0
|
|
20241126,181300,20407703,419,419,419,419,0
|
|
20241126,181200,20407703,419,419,419,419,0
|
|
20241126,181100,20407703,419,419,419,419,0
|
|
20241126,181000,20407703,419,419,419,419,0
|
|
20241126,180900,20407703,419,419,419,419,0
|
|
20241126,180800,20407703,419,419,419,419,0
|
|
20241126,180700,20407703,419,419,419,419,0
|
|
20241126,180600,20407703,419,419,419,419,0
|
|
20241126,180500,20407703,419,419,419,419,0
|
|
20241126,180400,20407703,419,419,419,419,0
|
|
20241126,180300,20407703,419,419,419,419,0
|
|
20241126,180200,20407703,419,419,419,419,0
|
|
20241126,180100,20407703,419,419,419,419,0
|
|
20241126,180000,20407703,419,419,419,419,0
|
|
20241126,175900,20407703,419,419,419,419,0
|
|
20241126,175800,20407703,419,419,419,419,450
|
|
20241126,175700,20407703,419,419,419,419,0
|
|
20241126,175600,20407703,419,419,419,419,0
|
|
20241126,175500,20407703,419,419,419,419,0
|
|
20241126,175400,20407703,419,419,419,419,0
|
|
20241126,175300,20407703,419,419,419,419,0
|
|
20241126,175200,20407703,419,419,419,419,0
|
|
20241126,175100,20407703,419,419,419,419,0
|
|
20241126,175000,20407703,419,419,419,419,0
|
|
20241126,174900,20407703,419,419,419,419,0
|
|
20241126,174800,20407703,419,419,419,419,0
|
|
20241126,174700,20407703,419,419,419,419,0
|
|
20241126,174600,20407703,419,419,419,419,0
|
|
20241126,174500,20407703,419,419,419,419,0
|
|
20241126,174400,20407703,419,419,419,419,0
|
|
20241126,174300,20407703,419,419,419,419,0
|
|
20241126,174200,20407703,419,419,419,419,0
|
|
20241126,174100,20407703,419,419,419,419,0
|
|
20241126,174000,20407703,419,419,419,419,0
|
|
20241126,173900,20407703,419,419,419,419,0
|
|
20241126,173800,20407703,419,419,419,419,0
|
|
20241126,173700,20407703,419,419,419,419,0
|
|
20241126,173600,20407703,419,419,419,419,0
|
|
20241126,173500,20407703,419,419,419,419,0
|
|
20241126,173400,20407703,419,419,419,419,0
|
|
20241126,173300,20407703,419,419,419,419,0
|
|
20241126,173200,20407703,419,419,419,419,0
|
|
20241126,173100,20407703,419,419,419,419,0
|
|
20241126,173000,20407703,419,419,419,419,0
|
|
20241126,172900,20407703,419,419,419,419,0
|
|
20241126,172800,20407703,419,419,419,419,450
|
|
20241126,172700,20407703,419,419,419,419,0
|
|
20241126,172600,20407703,419,419,419,419,0
|
|
20241126,172500,20407703,419,419,419,419,0
|
|
20241126,172400,20407703,419,419,419,419,0
|
|
20241126,172300,20407703,419,419,419,419,0
|
|
20241126,172200,20407703,419,419,419,419,0
|
|
20241126,172100,20407703,419,419,419,419,0
|
|
20241126,172000,20407703,419,419,419,419,0
|
|
20241126,171900,20407703,419,419,419,419,0
|
|
20241126,171800,20407703,419,419,419,419,0
|
|
20241126,171700,20407703,419,419,419,419,0
|
|
20241126,171600,20407703,419,419,419,419,0
|
|
20241126,171500,20407703,419,419,419,419,0
|
|
20241126,171400,20407703,419,419,419,419,0
|
|
20241126,171300,20407703,419,419,419,419,0
|
|
20241126,171200,20407703,419,419,419,419,0
|
|
20241126,171100,20407703,419,419,419,419,0
|
|
20241126,171000,20407703,419,419,419,419,0
|
|
20241126,170900,20407703,419,419,419,419,0
|
|
20241126,170800,20407703,419,419,419,419,0
|
|
20241126,170700,20407703,419,419,419,419,0
|
|
20241126,170600,20407703,419,419,419,419,0
|
|
20241126,170500,20407703,419,419,419,419,0
|
|
20241126,170400,20407703,419,419,419,419,0
|
|
20241126,170300,20407703,419,419,419,419,0
|
|
20241126,170200,20407703,419,419,419,419,0
|
|
20241126,170100,20407703,419,419,419,419,0
|
|
20241126,170000,20407703,419,419,419,419,0
|
|
20241126,165900,20407703,419,419,419,419,0
|
|
20241126,165800,20407703,419,419,419,419,450
|
|
20241126,165700,20407703,419,419,419,419,0
|
|
20241126,165600,20407703,419,419,419,419,0
|
|
20241126,165500,20407703,419,419,419,419,0
|
|
20241126,165400,20407703,419,419,419,419,0
|
|
20241126,165300,20407703,419,419,419,419,0
|
|
20241126,165200,20407703,419,419,419,419,0
|
|
20241126,165100,20407703,419,419,419,419,0
|
|
20241126,165000,20407703,419,419,419,419,0
|
|
20241126,164900,20407703,419,419,419,419,0
|
|
20241126,164800,20407703,419,419,419,419,0
|
|
20241126,164700,20407703,419,419,419,419,0
|
|
20241126,164600,20407703,419,419,419,419,0
|
|
20241126,164500,20407703,419,419,419,419,0
|
|
20241126,164400,20407703,419,419,419,419,0
|
|
20241126,164300,20407703,419,419,419,419,0
|
|
20241126,164200,20407703,419,419,419,419,0
|
|
20241126,164100,20407703,419,419,419,419,0
|
|
20241126,164000,20407703,419,419,419,419,0
|
|
20241126,163900,20407703,419,419,419,419,0
|
|
20241126,163800,20407703,419,419,419,419,0
|
|
20241126,163700,20407703,419,419,419,419,0
|
|
20241126,163600,20407703,419,419,419,419,0
|
|
20241126,163500,20407703,419,419,419,419,0
|
|
20241126,163400,20407703,419,419,419,419,0
|
|
20241126,163300,20407703,419,419,419,419,0
|
|
20241126,163200,20407703,419,419,419,419,0
|
|
20241126,163100,20407703,419,419,419,419,0
|
|
20241126,163000,20407703,419,419,419,419,0
|
|
20241126,162900,20407703,419,419,419,419,0
|
|
20241126,162800,20407703,419,419,419,419,450
|
|
20241126,162700,20407703,419,419,419,419,0
|
|
20241126,162600,20407703,419,419,419,419,0
|
|
20241126,162500,20407703,419,419,419,419,0
|
|
20241126,162400,20407703,419,419,419,419,0
|
|
20241126,162300,20407703,419,419,419,419,0
|
|
20241126,162200,20407703,419,419,419,419,0
|
|
20241126,162100,20407703,419,419,419,419,0
|
|
20241126,162000,20407703,419,419,419,419,0
|
|
20241126,161900,20407703,419,419,419,419,0
|
|
20241126,161800,20407703,419,419,419,419,0
|
|
20241126,161700,20407703,419,419,419,419,0
|
|
20241126,161600,20407703,419,419,419,419,0
|
|
20241126,161500,20407703,419,419,419,419,0
|
|
20241126,161400,20407703,419,419,419,419,0
|
|
20241126,161300,20407703,419,419,419,419,0
|
|
20241126,161200,20407703,419,419,419,419,0
|
|
20241126,161100,20407703,419,419,419,419,0
|
|
20241126,161000,20407703,419,419,419,419,0
|
|
20241126,160900,20407703,419,419,419,419,0
|
|
20241126,160800,20407703,419,419,419,419,0
|
|
20241126,160700,20407703,419,419,419,419,0
|
|
20241126,160600,20407703,419,419,419,419,0
|
|
20241126,160500,20407703,419,419,419,419,0
|
|
20241126,160400,20407703,419,419,419,419,0
|
|
20241126,160300,20407703,419,419,419,419,0
|
|
20241126,160200,20407703,419,419,419,419,0
|
|
20241126,160100,20407703,419,419,419,419,0
|
|
20241126,160000,20407703,419,419,419,419,0
|
|
20241126,155900,20407703,419,419,419,419,0
|
|
20241126,155800,20407703,419,419,419,419,450
|
|
20241126,155700,20407703,419,419,419,419,0
|
|
20241126,155600,20407703,419,419,419,419,0
|
|
20241126,155500,20407703,419,419,419,419,0
|
|
20241126,155400,20407703,419,419,419,419,0
|
|
20241126,155300,20407703,419,419,419,419,0
|
|
20241126,155200,20407703,419,419,419,419,0
|
|
20241126,155100,20407703,419,419,419,419,0
|
|
20241126,155000,20407703,419,419,419,419,0
|
|
20241126,154900,20407703,419,419,419,419,0
|
|
20241126,154800,20407703,419,419,419,419,0
|
|
20241126,154700,20407703,419,419,419,419,0
|
|
20241126,154600,20407703,419,419,419,419,0
|
|
20241126,154500,20407703,419,419,419,419,0
|
|
20241126,154400,20407703,419,419,419,419,0
|
|
20241126,154300,20407703,419,419,419,419,0
|
|
20241126,154200,20407703,419,419,419,419,0
|
|
20241126,154100,20407703,419,419,419,419,0
|
|
20241126,154000,20407703,419,419,419,419,0
|
|
20241126,153900,20407703,419,419,419,419,0
|
|
20241126,153800,20407703,419,419,419,419,0
|
|
20241126,153700,20407703,419,419,419,419,0
|
|
20241126,153600,20407703,419,419,419,419,0
|
|
20241126,153500,20407703,419,419,419,419,0
|
|
20241126,153400,20407703,419,419,419,419,0
|
|
20241126,153300,20407703,419,419,419,419,0
|
|
20241126,153200,20407703,419,419,419,419,0
|
|
20241126,153100,20407703,419,419,419,419,0
|
|
20241126,153000,20407703,419,419,419,419,450
|
|
20241126,152900,20219153,420,420,420,420,0
|
|
20241126,152800,20219153,420,420,420,420,0
|
|
20241126,152700,20219153,420,420,420,420,0
|
|
20241126,152600,20219153,420,420,420,420,0
|
|
20241126,152500,20219153,420,420,420,420,0
|
|
20241126,152400,20219153,420,420,420,420,0
|
|
20241126,152300,20219153,420,420,420,420,0
|
|
20241126,152200,20219153,420,420,420,420,0
|
|
20241126,152100,20219153,420,420,420,420,0
|
|
20241126,152000,20219153,420,420,420,420,0
|
|
20241126,151900,20219153,420,420,420,420,0
|
|
20241126,151800,20219153,420,420,420,420,0
|
|
20241126,151700,20219153,420,420,420,420,10
|
|
20241126,151600,20214953,418,418,418,418,4
|
|
20241126,151500,20213281,420,420,420,420,0
|
|
20241126,151400,20213281,420,420,420,420,0
|
|
20241126,151300,20213281,420,420,420,420,0
|
|
20241126,151200,20213281,420,420,420,420,0
|
|
20241126,151100,20213281,420,420,420,420,0
|
|
20241126,151000,20213281,420,420,420,420,0
|
|
20241126,150900,20213281,420,420,420,420,0
|
|
20241126,150800,20213281,420,420,420,420,1
|
|
20241126,150700,20212861,417,417,417,417,0
|
|
20241126,150600,20212861,417,417,417,417,2
|
|
20241126,150500,20212027,419,419,419,419,0
|
|
20241126,150400,20212027,419,419,419,419,0
|
|
20241126,150300,20212027,419,419,419,419,0
|
|
20241126,150200,20212027,419,419,419,419,0
|
|
20241126,150100,20212027,419,419,419,419,0
|
|
20241126,150000,20212027,419,418,419,418,35
|
|
20241126,145900,20197365,419,419,419,419,35
|
|
20241126,145800,20182700,419,418,419,418,4448
|
|
20241126,145700,18323272,422,422,422,422,0
|
|
20241126,145600,18323272,422,422,422,422,0
|
|
20241126,145500,18323272,422,422,422,422,0
|
|
20241126,145400,18323272,422,422,422,422,0
|
|
20241126,145300,18323272,422,422,422,422,0
|
|
20241126,145200,18323272,422,422,422,422,0
|
|
20241126,145100,18323272,422,422,422,422,0
|
|
20241126,145000,18323272,422,422,422,422,0
|
|
20241126,144900,18323272,422,422,422,422,0
|
|
20241126,144800,18323272,422,422,422,422,0
|
|
20241126,144700,18323272,422,420,422,419,8001
|
|
20241126,144600,14969827,423,423,423,423,0
|
|
20241126,144500,14969827,423,423,423,423,0
|
|
20241126,144400,14969827,423,423,423,423,0
|
|
20241126,144300,14969827,423,423,423,423,0
|
|
20241126,144200,14969827,423,423,423,423,0
|
|
20241126,144100,14969827,423,423,423,423,0
|
|
20241126,144000,14969827,423,423,423,423,0
|
|
20241126,143900,14969827,423,423,423,423,0
|
|
20241126,143800,14969827,423,423,423,423,0
|
|
20241126,143700,14969827,423,423,423,423,0
|
|
20241126,143600,14969827,423,423,423,423,0
|
|
20241126,143500,14969827,423,423,423,423,0
|
|
20241126,143400,14969827,423,423,423,423,0
|
|
20241126,143300,14969827,423,423,423,423,0
|
|
20241126,143200,14969827,423,423,423,423,0
|
|
20241126,143100,14969827,423,423,423,423,0
|
|
20241126,143000,14969827,423,423,423,423,80
|
|
20241126,142900,14935987,423,423,423,423,0
|
|
20241126,142800,14935987,423,423,423,423,0
|
|
20241126,142700,14935987,423,423,423,423,0
|
|
20241126,142600,14935987,423,423,423,423,0
|
|
20241126,142500,14935987,423,423,423,423,0
|
|
20241126,142400,14935987,423,423,423,423,0
|
|
20241126,142300,14935987,423,423,423,423,0
|
|
20241126,142200,14935987,423,423,423,423,0
|
|
20241126,142100,14935987,423,423,423,423,0
|
|
20241126,142000,14935987,423,423,423,423,0
|
|
20241126,141900,14935987,423,423,423,423,0
|
|
20241126,141800,14935987,423,423,423,423,0
|
|
20241126,141700,14935987,423,423,423,423,0
|
|
20241126,141600,14935987,423,423,423,423,0
|
|
20241126,141500,14935987,423,423,423,423,0
|
|
20241126,141400,14935987,423,423,423,423,0
|
|
20241126,141300,14935987,423,423,423,423,0
|
|
20241126,141200,14935987,423,423,423,423,0
|
|
20241126,141100,14935987,423,423,423,423,0
|
|
20241126,141000,14935987,423,423,423,423,0
|
|
20241126,140900,14935987,423,423,423,423,0
|
|
20241126,140800,14935987,423,423,423,423,0
|
|
20241126,140700,14935987,423,423,423,423,0
|
|
20241126,140600,14935987,423,423,423,423,0
|
|
20241126,140500,14935987,423,423,423,423,0
|
|
20241126,140400,14935987,423,423,423,423,0
|
|
20241126,140300,14935987,423,423,423,423,0
|
|
20241126,140200,14935987,423,423,423,423,0
|
|
20241126,140100,14935987,423,423,423,423,0
|
|
20241126,140000,14935987,423,423,423,423,0
|
|
20241126,135900,14935987,423,423,423,423,0
|
|
20241126,135800,14935987,423,423,423,423,0
|
|
20241126,135700,14935987,423,423,423,423,0
|
|
20241126,135600,14935987,423,423,423,423,0
|
|
20241126,135500,14935987,423,423,423,423,0
|
|
20241126,135400,14935987,423,423,423,423,0
|
|
20241126,135300,14935987,423,422,423,422,194
|
|
20241126,135200,14854101,422,422,422,422,0
|
|
20241126,135100,14854101,422,422,422,422,0
|
|
20241126,135000,14854101,422,422,422,422,0
|
|
20241126,134900,14854101,422,422,422,422,0
|
|
20241126,134800,14854101,422,422,422,422,0
|
|
20241126,134700,14854101,422,422,422,422,0
|
|
20241126,134600,14854101,422,422,422,422,0
|
|
20241126,134500,14854101,422,422,422,422,0
|
|
20241126,134400,14854101,422,422,422,422,0
|
|
20241126,134300,14854101,422,422,422,422,25
|
|
20241126,134200,14843551,423,423,423,423,0
|
|
20241126,134100,14843551,423,423,423,423,0
|
|
20241126,134000,14843551,423,423,423,423,0
|
|
20241126,133900,14843551,423,423,423,423,0
|
|
20241126,133800,14843551,423,423,423,423,0
|
|
20241126,133700,14843551,423,423,423,423,0
|
|
20241126,133600,14843551,423,423,423,423,0
|
|
20241126,133500,14843551,423,423,423,423,0
|
|
20241126,133400,14843551,423,423,423,423,0
|
|
20241126,133300,14843551,423,423,423,423,0
|
|
20241126,133200,14843551,423,423,423,423,0
|
|
20241126,133100,14843551,423,423,423,423,0
|
|
20241126,133000,14843551,423,423,423,423,0
|
|
20241126,132900,14843551,423,423,423,423,0
|
|
20241126,132800,14843551,423,423,423,423,0
|
|
20241126,132700,14843551,423,423,423,423,0
|
|
20241126,132600,14843551,423,423,423,423,0
|
|
20241126,132500,14843551,423,423,423,423,0
|
|
20241126,132400,14843551,423,423,423,423,0
|
|
20241126,132300,14843551,423,421,423,421,838
|
|
20241126,132200,14490247,421,421,421,421,0
|
|
20241126,132100,14490247,421,421,421,421,0
|
|
20241126,132000,14490247,421,421,421,421,0
|
|
20241126,131900,14490247,421,421,421,421,0
|
|
20241126,131800,14490247,421,421,421,421,0
|
|
20241126,131700,14490247,421,421,421,421,0
|
|
20241126,131600,14490247,421,421,421,421,0
|
|
20241126,131500,14490247,421,421,421,421,0
|
|
20241126,131400,14490247,421,421,421,421,0
|
|
20241126,131300,14490247,421,421,421,421,0
|
|
20241126,131200,14490247,421,421,421,421,0
|
|
20241126,131100,14490247,421,421,421,421,0
|
|
20241126,131000,14490247,421,421,421,421,0
|
|
20241126,130900,14490247,421,421,421,421,0
|
|
20241126,130800,14490247,421,421,421,421,0
|
|
20241126,130700,14490247,421,421,421,421,0
|
|
20241126,130600,14490247,421,421,421,421,0
|
|
20241126,130500,14490247,421,421,421,421,0
|
|
20241126,130400,14490247,421,421,421,421,0
|
|
20241126,130300,14490247,421,421,421,421,0
|
|
20241126,130200,14490247,421,421,421,421,0
|
|
20241126,130100,14490247,421,421,421,421,0
|
|
20241126,130000,14490247,421,421,421,421,0
|
|
20241126,125900,14490247,421,421,421,421,0
|
|
20241126,125800,14490247,421,421,421,421,0
|
|
20241126,125700,14490247,421,421,421,421,0
|
|
20241126,125600,14490247,421,421,421,421,0
|
|
20241126,125500,14490247,421,421,421,421,0
|
|
20241126,125400,14490247,421,421,421,421,0
|
|
20241126,125300,14490247,421,421,421,421,0
|
|
20241126,125200,14490247,421,421,421,421,17
|
|
20241126,125100,14483090,422,422,422,422,0
|
|
20241126,125000,14483090,422,422,422,422,0
|
|
20241126,124900,14483090,422,422,422,422,0
|
|
20241126,124800,14483090,422,422,422,422,0
|
|
20241126,124700,14483090,422,422,422,422,0
|
|
20241126,124600,14483090,422,422,422,422,0
|
|
20241126,124500,14483090,422,422,422,422,0
|
|
20241126,124400,14483090,422,422,422,422,0
|
|
20241126,124300,14483090,422,422,422,422,0
|
|
20241126,124200,14483090,422,422,422,422,0
|
|
20241126,124100,14483090,422,422,422,422,0
|
|
20241126,124000,14483090,422,422,422,422,0
|
|
20241126,123900,14483090,422,422,422,422,0
|
|
20241126,123800,14483090,422,422,422,422,0
|
|
20241126,123700,14483090,422,422,422,422,0
|
|
20241126,123600,14483090,422,422,422,422,0
|
|
20241126,123500,14483090,422,422,422,422,0
|
|
20241126,123400,14483090,422,422,422,422,0
|
|
20241126,123300,14483090,422,422,422,422,0
|
|
20241126,123200,14483090,422,422,422,422,0
|
|
20241126,123100,14483090,422,422,422,422,0
|
|
20241126,123000,14483090,422,421,422,421,2
|
|
20241126,122900,14482247,422,422,422,422,0
|
|
20241126,122800,14482247,422,422,422,422,0
|
|
20241126,122700,14482247,422,422,422,422,0
|
|
20241126,122600,14482247,422,422,422,422,0
|
|
20241126,122500,14482247,422,422,422,422,0
|
|
20241126,122400,14482247,422,422,422,422,0
|
|
20241126,122300,14482247,422,422,422,422,1
|
|
20241126,122200,14481825,419,420,420,419,7481
|
|
20241126,122100,11345561,423,423,423,423,0
|
|
20241126,122000,11345561,423,423,423,423,0
|
|
20241126,121900,11345561,423,423,423,423,0
|
|
20241126,121800,11345561,423,420,423,420,2
|
|
20241126,121700,11344718,423,423,423,423,0
|
|
20241126,121600,11344718,423,423,423,423,0
|
|
20241126,121500,11344718,423,420,423,420,777
|
|
20241126,121400,11018147,423,423,423,423,0
|
|
20241126,121300,11018147,423,423,423,423,0
|
|
20241126,121200,11018147,423,423,423,423,0
|
|
20241126,121100,11018147,423,423,423,423,0
|
|
20241126,121000,11018147,423,423,423,423,0
|
|
20241126,120900,11018147,423,423,423,423,0
|
|
20241126,120800,11018147,423,423,423,423,0
|
|
20241126,120700,11018147,423,423,423,423,0
|
|
20241126,120600,11018147,423,423,423,423,0
|
|
20241126,120500,11018147,423,423,423,423,0
|
|
20241126,120400,11018147,423,423,423,423,0
|
|
20241126,120300,11018147,423,423,423,423,0
|
|
20241126,120200,11018147,423,423,423,423,0
|
|
20241126,120100,11018147,423,423,423,423,0
|
|
20241126,120000,11018147,423,423,423,423,1
|
|
20241126,115900,11017724,423,423,423,423,0
|
|
20241126,115800,11017724,423,423,423,423,0
|
|
20241126,115700,11017724,423,423,423,423,0
|
|
20241126,115600,11017724,423,423,423,423,0
|
|
20241126,115500,11017724,423,423,423,423,0
|
|
20241126,115400,11017724,423,423,423,423,0
|
|
20241126,115300,11017724,423,423,423,423,0
|
|
20241126,115200,11017724,423,423,423,423,0
|
|
20241126,115100,11017724,423,423,423,423,1
|
|
20241126,115000,11017301,423,423,423,423,0
|
|
20241126,114900,11017301,423,423,423,423,0
|
|
20241126,114800,11017301,423,423,423,423,0
|
|
20241126,114700,11017301,423,423,423,423,0
|
|
20241126,114600,11017301,423,423,423,423,0
|
|
20241126,114500,11017301,423,423,423,423,0
|
|
20241126,114400,11017301,423,423,423,423,0
|
|
20241126,114300,11017301,423,423,423,423,0
|
|
20241126,114200,11017301,423,423,423,423,0
|
|
20241126,114100,11017301,423,423,423,423,0
|
|
20241126,114000,11017301,423,423,423,423,0
|
|
20241126,113900,11017301,423,423,423,423,0
|
|
20241126,113800,11017301,423,423,423,423,0
|
|
20241126,113700,11017301,423,423,423,423,0
|
|
20241126,113600,11017301,423,423,423,423,0
|
|
20241126,113500,11017301,423,423,423,423,0
|
|
20241126,113400,11017301,423,423,423,423,0
|
|
20241126,113300,11017301,423,423,423,423,0
|
|
20241126,113200,11017301,423,423,423,423,0
|
|
20241126,113100,11017301,423,423,423,423,0
|
|
20241126,113000,11017301,423,423,423,423,0
|
|
20241126,112900,11017301,423,423,423,423,0
|
|
20241126,112800,11017301,423,423,423,423,0
|
|
20241126,112700,11017301,423,423,423,423,0
|
|
20241126,112600,11017301,423,423,423,423,0
|
|
20241126,112500,11017301,423,423,423,423,0
|
|
20241126,112400,11017301,423,423,423,423,0
|
|
20241126,112300,11017301,423,423,423,423,0
|
|
20241126,112200,11017301,423,423,423,423,0
|
|
20241126,112100,11017301,423,421,423,421,10
|
|
20241126,112000,11013088,421,421,421,421,0
|
|
20241126,111900,11013088,421,421,421,421,0
|
|
20241126,111800,11013088,421,421,421,421,3000
|
|
20241126,111700,9750088,421,421,421,421,0
|
|
20241126,111600,9750088,421,421,421,421,0
|
|
20241126,111500,9750088,421,421,421,421,0
|
|
20241126,111400,9750088,421,421,421,421,0
|
|
20241126,111300,9750088,421,421,421,421,0
|
|
20241126,111200,9750088,421,421,421,421,0
|
|
20241126,111100,9750088,421,421,421,421,0
|
|
20241126,111000,9750088,421,421,421,421,0
|
|
20241126,110900,9750088,421,421,421,421,0
|
|
20241126,110800,9750088,421,421,421,421,0
|
|
20241126,110700,9750088,421,421,421,421,0
|
|
20241126,110600,9750088,421,421,421,421,0
|
|
20241126,110500,9750088,421,421,421,421,0
|
|
20241126,110400,9750088,421,421,421,421,0
|
|
20241126,110300,9750088,421,421,421,421,0
|
|
20241126,110200,9750088,421,421,421,421,0
|
|
20241126,110100,9750088,421,421,421,421,0
|
|
20241126,110000,9750088,421,421,421,421,0
|
|
20241126,105900,9750088,421,421,421,421,0
|
|
20241126,105800,9750088,421,421,421,421,0
|
|
20241126,105700,9750088,421,421,421,421,0
|
|
20241126,105600,9750088,421,421,421,421,0
|
|
20241126,105500,9750088,421,421,421,421,0
|
|
20241126,105400,9750088,421,421,421,421,0
|
|
20241126,105300,9750088,421,421,421,421,0
|
|
20241126,105200,9750088,421,421,421,421,0
|
|
20241126,105100,9750088,421,422,422,421,11097
|
|
20241126,105000,5076540,424,424,424,424,0
|
|
20241126,104900,5076540,424,424,424,424,0
|
|
20241126,104800,5076540,424,424,424,424,0
|
|
20241126,104700,5076540,424,424,424,424,0
|
|
20241126,104600,5076540,424,424,424,424,0
|
|
20241126,104500,5076540,424,424,424,424,0
|
|
20241126,104400,5076540,424,424,424,424,0
|
|
20241126,104300,5076540,424,424,424,424,0
|
|
20241126,104200,5076540,424,424,424,424,0
|
|
20241126,104100,5076540,424,424,424,424,0
|
|
20241126,104000,5076540,424,424,424,424,0
|
|
20241126,103900,5076540,424,424,424,424,5
|
|
20241126,103800,5074420,424,424,424,424,0
|
|
20241126,103700,5074420,424,424,424,424,0
|
|
20241126,103600,5074420,424,424,424,424,0
|
|
20241126,103500,5074420,424,424,424,424,0
|
|
20241126,103400,5074420,424,424,424,424,0
|
|
20241126,103300,5074420,424,424,424,424,0
|
|
20241126,103200,5074420,424,424,424,424,0
|
|
20241126,103100,5074420,424,424,424,424,0
|
|
20241126,103000,5074420,424,424,424,422,192
|
|
20241126,102900,4993392,424,424,424,424,0
|
|
20241126,102800,4993392,424,424,424,424,0
|
|
20241126,102700,4993392,424,424,424,424,0
|
|
20241126,102600,4993392,424,424,424,424,0
|
|
20241126,102500,4993392,424,424,424,424,0
|
|
20241126,102400,4993392,424,424,424,424,0
|
|
20241126,102300,4993392,424,424,424,424,0
|
|
20241126,102200,4993392,424,424,424,424,0
|
|
20241126,102100,4993392,424,424,424,424,0
|
|
20241126,102000,4993392,424,424,424,424,0
|
|
20241126,101900,4993392,424,424,424,424,0
|
|
20241126,101800,4993392,424,424,424,424,0
|
|
20241126,101700,4993392,424,424,424,424,0
|
|
20241126,101600,4993392,424,424,424,424,0
|
|
20241126,101500,4993392,424,424,424,424,0
|
|
20241126,101400,4993392,424,424,424,424,0
|
|
20241126,101300,4993392,424,424,424,424,0
|
|
20241126,101200,4993392,424,424,424,424,0
|
|
20241126,101100,4993392,424,421,424,421,1991
|
|
20241126,101000,4155178,423,423,423,423,0
|
|
20241126,100900,4155178,423,423,423,423,40
|
|
20241126,100800,4138258,423,423,423,423,8
|
|
20241126,100700,4134874,424,424,424,424,0
|
|
20241126,100600,4134874,424,424,424,424,0
|
|
20241126,100500,4134874,424,424,424,424,0
|
|
20241126,100400,4134874,424,424,424,424,0
|
|
20241126,100300,4134874,424,424,424,424,0
|
|
20241126,100200,4134874,424,424,424,424,1
|
|
20241126,100100,4134450,423,423,423,423,0
|
|
20241126,100000,4134450,423,423,423,423,150
|
|
20241126,095900,4071000,423,423,423,423,0
|
|
20241126,095800,4071000,423,423,423,423,100
|
|
20241126,095700,4028700,425,425,425,425,0
|
|
20241126,095600,4028700,425,425,425,425,0
|
|
20241126,095500,4028700,425,425,425,425,0
|
|
20241126,095400,4028700,425,425,425,425,0
|
|
20241126,095300,4028700,425,425,425,425,0
|
|
20241126,095200,4028700,425,425,425,425,0
|
|
20241126,095100,4028700,425,425,425,425,0
|
|
20241126,095000,4028700,425,425,425,425,0
|
|
20241126,094900,4028700,425,425,425,425,0
|
|
20241126,094800,4028700,425,424,425,424,244
|
|
20241126,094700,3925242,424,424,424,424,0
|
|
20241126,094600,3925242,424,424,424,424,0
|
|
20241126,094500,3925242,424,424,424,424,100
|
|
20241126,094400,3882842,424,424,424,424,100
|
|
20241126,094300,3840442,424,424,424,424,40
|
|
20241126,094200,3823482,424,424,424,424,26
|
|
20241126,094100,3812458,424,424,424,424,1
|
|
20241126,094000,3812034,423,423,423,423,310
|
|
20241126,093900,3680904,424,424,424,424,0
|
|
20241126,093800,3680904,424,424,424,424,0
|
|
20241126,093700,3680904,424,424,424,424,0
|
|
20241126,093600,3680904,424,424,424,424,50
|
|
20241126,093500,3659704,424,424,424,424,10
|
|
20241126,093400,3655464,424,424,424,424,10
|
|
20241126,093300,3651224,424,424,424,424,0
|
|
20241126,093200,3651224,424,424,424,424,21
|
|
20241126,093100,3642320,422,422,422,422,0
|
|
20241126,093000,3642320,422,422,422,422,500
|
|
20241126,092900,3431320,422,422,422,422,3000
|
|
20241126,092800,2165320,425,425,425,425,0
|
|
20241126,092700,2165320,425,425,425,425,0
|
|
20241126,092600,2165320,425,425,425,425,0
|
|
20241126,092500,2165320,425,425,425,425,0
|
|
20241126,092400,2165320,425,425,425,425,0
|
|
20241126,092300,2165320,425,425,425,425,0
|
|
20241126,092200,2165320,425,425,425,425,0
|
|
20241126,092100,2165320,425,425,425,425,1
|
|
20241126,092000,2164895,425,424,425,424,27
|
|
20241126,091900,2153444,426,426,426,426,0
|
|
20241126,091800,2153444,426,426,426,426,0
|
|
20241126,091700,2153444,426,426,426,426,0
|
|
20241126,091600,2153444,426,426,426,426,1
|
|
20241126,091500,2153018,422,422,422,422,25
|
|
20241126,091400,2142468,428,428,428,428,0
|
|
20241126,091300,2142468,428,425,428,425,4
|
|
20241126,091200,2140765,425,424,425,424,4350
|
|
20241126,091100,292868,424,424,424,424,0
|
|
20241126,091000,292868,424,424,424,424,0
|
|
20241126,090900,292868,424,424,424,424,0
|
|
20241126,090800,292868,424,424,424,424,0
|
|
20241126,090700,292868,424,424,424,424,0
|
|
20241126,090600,292868,424,424,424,424,0
|
|
20241126,090500,292868,424,424,424,424,0
|
|
20241126,090400,292868,424,424,424,424,0
|
|
20241126,090300,292868,424,424,424,424,0
|
|
20241126,090200,292868,424,424,424,424,0
|
|
20241126,090100,292868,424,424,424,424,0
|
|
20241126,090000,292868,424,424,424,418,692
|