605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190200,116518449,915,915,915,915,1940
|
|
20241127,190100,116518449,915,915,915,915,0
|
|
20241127,190000,116518449,915,915,915,915,0
|
|
20241127,185900,116518449,915,915,915,915,0
|
|
20241127,185800,116518449,915,915,915,915,0
|
|
20241127,185700,116518449,915,915,915,915,0
|
|
20241127,185600,116518449,915,915,915,915,0
|
|
20241127,185500,116518449,915,915,915,915,0
|
|
20241127,185400,116518449,915,915,915,915,0
|
|
20241127,185300,116518449,915,915,915,915,0
|
|
20241127,185200,116518449,915,915,915,915,0
|
|
20241127,185100,116518449,915,915,915,915,0
|
|
20241127,185000,116518449,915,915,915,915,0
|
|
20241127,184900,116518449,915,915,915,915,0
|
|
20241127,184800,116518449,915,915,915,915,0
|
|
20241127,184700,116518449,915,915,915,915,0
|
|
20241127,184600,116518449,915,915,915,915,0
|
|
20241127,184500,116518449,915,915,915,915,0
|
|
20241127,184400,116518449,915,915,915,915,0
|
|
20241127,184300,116518449,915,915,915,915,0
|
|
20241127,184200,116518449,915,915,915,915,0
|
|
20241127,184100,116518449,915,915,915,915,0
|
|
20241127,184000,116518449,915,915,915,915,0
|
|
20241127,183900,116518449,915,915,915,915,0
|
|
20241127,183800,116518449,915,915,915,915,0
|
|
20241127,183700,116518449,915,915,915,915,0
|
|
20241127,183600,116518449,915,915,915,915,0
|
|
20241127,183500,116518449,915,915,915,915,0
|
|
20241127,183400,116518449,915,915,915,915,0
|
|
20241127,183300,116518449,915,915,915,915,0
|
|
20241127,183200,116518449,915,915,915,915,1940
|
|
20241127,183100,116518449,915,915,915,915,0
|
|
20241127,183000,116518449,915,915,915,915,0
|
|
20241127,182900,116518449,915,915,915,915,0
|
|
20241127,182800,116518449,915,915,915,915,0
|
|
20241127,182700,116518449,915,915,915,915,0
|
|
20241127,182600,116518449,915,915,915,915,0
|
|
20241127,182500,116518449,915,915,915,915,0
|
|
20241127,182400,116518449,915,915,915,915,0
|
|
20241127,182300,116518449,915,915,915,915,0
|
|
20241127,182200,116518449,915,915,915,915,0
|
|
20241127,182100,116518449,915,915,915,915,0
|
|
20241127,182000,116518449,915,915,915,915,0
|
|
20241127,181900,116518449,915,915,915,915,0
|
|
20241127,181800,116518449,915,915,915,915,0
|
|
20241127,181700,116518449,915,915,915,915,0
|
|
20241127,181600,116518449,915,915,915,915,0
|
|
20241127,181500,116518449,915,915,915,915,0
|
|
20241127,181400,116518449,915,915,915,915,0
|
|
20241127,181300,116518449,915,915,915,915,0
|
|
20241127,181200,116518449,915,915,915,915,0
|
|
20241127,181100,116518449,915,915,915,915,0
|
|
20241127,181000,116518449,915,915,915,915,0
|
|
20241127,180900,116518449,915,915,915,915,0
|
|
20241127,180800,116518449,915,915,915,915,0
|
|
20241127,180700,116518449,915,915,915,915,0
|
|
20241127,180600,116518449,915,915,915,915,0
|
|
20241127,180500,116518449,915,915,915,915,0
|
|
20241127,180400,116518449,915,915,915,915,0
|
|
20241127,180300,116518449,915,915,915,915,0
|
|
20241127,180200,116518449,915,915,915,915,1940
|
|
20241127,180100,116518449,915,915,915,915,0
|
|
20241127,180000,116518449,915,915,915,915,0
|
|
20241127,175900,116518449,915,915,915,915,0
|
|
20241127,175800,116518449,915,915,915,915,0
|
|
20241127,175700,116518449,915,915,915,915,0
|
|
20241127,175600,116518449,915,915,915,915,0
|
|
20241127,175500,116518449,915,915,915,915,0
|
|
20241127,175400,116518449,915,915,915,915,0
|
|
20241127,175300,116518449,915,915,915,915,0
|
|
20241127,175200,116518449,915,915,915,915,0
|
|
20241127,175100,116518449,915,915,915,915,0
|
|
20241127,175000,116518449,915,915,915,915,0
|
|
20241127,174900,116518449,915,915,915,915,0
|
|
20241127,174800,116518449,915,915,915,915,0
|
|
20241127,174700,116518449,915,915,915,915,0
|
|
20241127,174600,116518449,915,915,915,915,0
|
|
20241127,174500,116518449,915,915,915,915,0
|
|
20241127,174400,116518449,915,915,915,915,0
|
|
20241127,174300,116518449,915,915,915,915,0
|
|
20241127,174200,116518449,915,915,915,915,0
|
|
20241127,174100,116518449,915,915,915,915,0
|
|
20241127,174000,116518449,915,915,915,915,0
|
|
20241127,173900,116518449,915,915,915,915,0
|
|
20241127,173800,116518449,915,915,915,915,0
|
|
20241127,173700,116518449,915,915,915,915,0
|
|
20241127,173600,116518449,915,915,915,915,0
|
|
20241127,173500,116518449,915,915,915,915,0
|
|
20241127,173400,116518449,915,915,915,915,0
|
|
20241127,173300,116518449,915,915,915,915,0
|
|
20241127,173200,116518449,915,915,915,915,1940
|
|
20241127,173100,116518449,915,915,915,915,0
|
|
20241127,173000,116518449,915,915,915,915,0
|
|
20241127,172900,116518449,915,915,915,915,0
|
|
20241127,172800,116518449,915,915,915,915,0
|
|
20241127,172700,116518449,915,915,915,915,0
|
|
20241127,172600,116518449,915,915,915,915,0
|
|
20241127,172500,116518449,915,915,915,915,0
|
|
20241127,172400,116518449,915,915,915,915,0
|
|
20241127,172300,116518449,915,915,915,915,0
|
|
20241127,172200,116518449,915,915,915,915,0
|
|
20241127,172100,116518449,915,915,915,915,0
|
|
20241127,172000,116518449,915,915,915,915,0
|
|
20241127,171900,116518449,915,915,915,915,0
|
|
20241127,171800,116518449,915,915,915,915,0
|
|
20241127,171700,116518449,915,915,915,915,0
|
|
20241127,171600,116518449,915,915,915,915,0
|
|
20241127,171500,116518449,915,915,915,915,0
|
|
20241127,171400,116518449,915,915,915,915,0
|
|
20241127,171300,116518449,915,915,915,915,0
|
|
20241127,171200,116518449,915,915,915,915,0
|
|
20241127,171100,116518449,915,915,915,915,0
|
|
20241127,171000,116518449,915,915,915,915,0
|
|
20241127,170900,116518449,915,915,915,915,0
|
|
20241127,170800,116518449,915,915,915,915,0
|
|
20241127,170700,116518449,915,915,915,915,0
|
|
20241127,170600,116518449,915,915,915,915,0
|
|
20241127,170500,116518449,915,915,915,915,0
|
|
20241127,170400,116518449,915,915,915,915,0
|
|
20241127,170300,116518449,915,915,915,915,0
|
|
20241127,170200,116518449,915,915,915,915,1940
|
|
20241127,170100,116518449,915,915,915,915,0
|
|
20241127,170000,116518449,915,915,915,915,0
|
|
20241127,165900,116518449,915,915,915,915,0
|
|
20241127,165800,116518449,915,915,915,915,0
|
|
20241127,165700,116518449,915,915,915,915,0
|
|
20241127,165600,116518449,915,915,915,915,0
|
|
20241127,165500,116518449,915,915,915,915,0
|
|
20241127,165400,116518449,915,915,915,915,0
|
|
20241127,165300,116518449,915,915,915,915,0
|
|
20241127,165200,116518449,915,915,915,915,0
|
|
20241127,165100,116518449,915,915,915,915,0
|
|
20241127,165000,116518449,915,915,915,915,0
|
|
20241127,164900,116518449,915,915,915,915,0
|
|
20241127,164800,116518449,915,915,915,915,0
|
|
20241127,164700,116518449,915,915,915,915,0
|
|
20241127,164600,116518449,915,915,915,915,0
|
|
20241127,164500,116518449,915,915,915,915,0
|
|
20241127,164400,116518449,915,915,915,915,0
|
|
20241127,164300,116518449,915,915,915,915,0
|
|
20241127,164200,116518449,915,915,915,915,0
|
|
20241127,164100,116518449,915,915,915,915,0
|
|
20241127,164000,116518449,915,915,915,915,0
|
|
20241127,163900,116518449,915,915,915,915,0
|
|
20241127,163800,116518449,915,915,915,915,0
|
|
20241127,163700,116518449,915,915,915,915,0
|
|
20241127,163600,116518449,915,915,915,915,0
|
|
20241127,163500,116518449,915,915,915,915,0
|
|
20241127,163400,116518449,915,915,915,915,0
|
|
20241127,163300,116518449,915,915,915,915,0
|
|
20241127,163200,116518449,915,915,915,915,1940
|
|
20241127,163100,116518449,915,915,915,915,0
|
|
20241127,163000,116518449,915,915,915,915,0
|
|
20241127,162900,116518449,915,915,915,915,0
|
|
20241127,162800,116518449,915,915,915,915,0
|
|
20241127,162700,116518449,915,915,915,915,0
|
|
20241127,162600,116518449,915,915,915,915,0
|
|
20241127,162500,116518449,915,915,915,915,0
|
|
20241127,162400,116518449,915,915,915,915,0
|
|
20241127,162300,116518449,915,915,915,915,0
|
|
20241127,162200,116518449,915,915,915,915,0
|
|
20241127,162100,116518449,915,915,915,915,0
|
|
20241127,162000,116518449,915,915,915,915,0
|
|
20241127,161900,116518449,915,915,915,915,0
|
|
20241127,161800,116518449,915,915,915,915,0
|
|
20241127,161700,116518449,915,915,915,915,0
|
|
20241127,161600,116518449,915,915,915,915,0
|
|
20241127,161500,116518449,915,915,915,915,0
|
|
20241127,161400,116518449,915,915,915,915,0
|
|
20241127,161300,116518449,915,915,915,915,0
|
|
20241127,161200,116518449,915,915,915,915,0
|
|
20241127,161100,116518449,915,915,915,915,0
|
|
20241127,161000,116518449,915,915,915,915,0
|
|
20241127,160900,116518449,915,915,915,915,0
|
|
20241127,160800,116518449,915,915,915,915,0
|
|
20241127,160700,116518449,915,915,915,915,0
|
|
20241127,160600,116518449,915,915,915,915,0
|
|
20241127,160500,116518449,915,915,915,915,0
|
|
20241127,160400,116518449,915,915,915,915,0
|
|
20241127,160300,116518449,915,915,915,915,0
|
|
20241127,160200,116518449,915,915,915,915,1940
|
|
20241127,160100,116518449,915,915,915,915,0
|
|
20241127,160000,116518449,915,915,915,915,0
|
|
20241127,155900,116518449,915,915,915,915,0
|
|
20241127,155800,116518449,915,915,915,915,0
|
|
20241127,155700,116518449,915,915,915,915,0
|
|
20241127,155600,116518449,915,915,915,915,0
|
|
20241127,155500,116518449,915,915,915,915,0
|
|
20241127,155400,116518449,915,915,915,915,0
|
|
20241127,155300,116518449,915,915,915,915,0
|
|
20241127,155200,116518449,915,915,915,915,0
|
|
20241127,155100,116518449,915,915,915,915,0
|
|
20241127,155000,116518449,915,915,915,915,0
|
|
20241127,154900,116518449,915,915,915,915,0
|
|
20241127,154800,116518449,915,915,915,915,0
|
|
20241127,154700,116518449,915,915,915,915,0
|
|
20241127,154600,116518449,915,915,915,915,0
|
|
20241127,154500,116518449,915,915,915,915,0
|
|
20241127,154400,116518449,915,915,915,915,0
|
|
20241127,154300,116518449,915,915,915,915,0
|
|
20241127,154200,116518449,915,915,915,915,0
|
|
20241127,154100,116518449,915,915,915,915,0
|
|
20241127,154000,116518449,915,915,915,915,0
|
|
20241127,153900,116518449,915,915,915,915,0
|
|
20241127,153800,116518449,915,915,915,915,0
|
|
20241127,153700,116518449,915,915,915,915,0
|
|
20241127,153600,116518449,915,915,915,915,0
|
|
20241127,153500,116518449,915,915,915,915,0
|
|
20241127,153400,116518449,915,915,915,915,0
|
|
20241127,153300,116518449,915,915,915,915,0
|
|
20241127,153200,116518449,915,915,915,915,1940
|
|
20241127,153100,116518449,915,915,915,915,0
|
|
20241127,153000,116518449,915,915,915,915,1940
|
|
20241127,152900,114743349,917,917,917,917,0
|
|
20241127,152800,114743349,917,917,917,917,0
|
|
20241127,152700,114743349,917,917,917,917,0
|
|
20241127,152600,114743349,917,917,917,917,0
|
|
20241127,152500,114743349,917,917,917,917,0
|
|
20241127,152400,114743349,917,917,917,917,0
|
|
20241127,152300,114743349,917,917,917,917,0
|
|
20241127,152200,114743349,917,917,917,917,0
|
|
20241127,152100,114743349,917,917,917,917,0
|
|
20241127,152000,114743349,917,917,917,917,0
|
|
20241127,151900,114743349,917,917,917,915,127
|
|
20241127,151800,114626942,916,916,916,916,244
|
|
20241127,151700,114403438,917,917,917,917,0
|
|
20241127,151600,114403438,917,917,917,917,0
|
|
20241127,151500,114403438,917,917,917,917,168
|
|
20241127,151400,114249382,914,914,914,914,667
|
|
20241127,151300,113639744,914,914,914,914,0
|
|
20241127,151200,113639744,914,914,914,914,149
|
|
20241127,151100,113503558,914,914,914,914,50
|
|
20241127,151000,113457858,914,914,914,914,70
|
|
20241127,150900,113393878,914,915,915,914,504
|
|
20241127,150800,112933221,914,914,914,914,0
|
|
20241127,150700,112933221,914,914,914,914,0
|
|
20241127,150600,112933221,914,915,915,914,591
|
|
20241127,150500,112393046,918,918,918,918,148
|
|
20241127,150400,112257182,918,918,918,918,0
|
|
20241127,150300,112257182,918,918,918,918,0
|
|
20241127,150200,112257182,918,918,918,918,0
|
|
20241127,150100,112257182,918,918,918,918,0
|
|
20241127,150000,112257182,918,918,918,918,0
|
|
20241127,145900,112257182,918,918,918,918,154
|
|
20241127,145800,112115810,918,918,918,918,0
|
|
20241127,145700,112115810,918,918,918,918,0
|
|
20241127,145600,112115810,918,918,918,918,0
|
|
20241127,145500,112115810,918,918,918,918,0
|
|
20241127,145400,112115810,918,918,918,918,149
|
|
20241127,145300,111979028,918,918,918,918,0
|
|
20241127,145200,111979028,918,918,918,918,2
|
|
20241127,145100,111977192,918,918,918,918,0
|
|
20241127,145000,111977192,918,918,918,918,0
|
|
20241127,144900,111977192,918,918,918,918,0
|
|
20241127,144800,111977192,918,918,918,918,0
|
|
20241127,144700,111977192,918,918,918,918,172
|
|
20241127,144600,111819296,914,914,914,914,0
|
|
20241127,144500,111819296,914,914,914,914,101
|
|
20241127,144400,111726982,918,918,918,918,1
|
|
20241127,144300,111726064,914,914,914,914,0
|
|
20241127,144200,111726064,914,914,914,914,0
|
|
20241127,144100,111726064,914,914,914,914,155
|
|
20241127,144000,111584394,914,914,914,914,0
|
|
20241127,143900,111584394,914,914,914,914,3
|
|
20241127,143800,111581652,912,914,914,912,319
|
|
20241127,143700,111290466,914,914,914,914,700
|
|
20241127,143600,110650666,914,914,914,914,565
|
|
20241127,143500,110134256,914,918,918,914,269
|
|
20241127,143400,109887822,918,918,918,918,0
|
|
20241127,143300,109887822,918,918,918,918,0
|
|
20241127,143200,109887822,918,918,918,918,500
|
|
20241127,143100,109428822,918,918,918,918,300
|
|
20241127,143000,109153422,918,918,918,918,383
|
|
20241127,142900,108801828,918,918,918,918,148
|
|
20241127,142800,108665964,918,918,918,918,0
|
|
20241127,142700,108665964,918,918,918,918,0
|
|
20241127,142600,108665964,918,918,918,918,0
|
|
20241127,142500,108665964,918,918,918,918,0
|
|
20241127,142400,108665964,918,918,918,918,0
|
|
20241127,142300,108665964,918,918,918,918,0
|
|
20241127,142200,108665964,918,918,918,918,0
|
|
20241127,142100,108665964,918,917,918,917,2
|
|
20241127,142000,108664129,912,912,912,912,0
|
|
20241127,141900,108664129,912,912,912,912,0
|
|
20241127,141800,108664129,912,912,912,912,2431
|
|
20241127,141700,106447057,912,912,912,912,2869
|
|
20241127,141600,103830529,912,913,913,912,3879
|
|
20241127,141500,100291536,913,913,913,913,0
|
|
20241127,141400,100291536,913,913,913,913,65
|
|
20241127,141300,100232191,918,918,918,918,0
|
|
20241127,141200,100232191,918,918,918,918,0
|
|
20241127,141100,100232191,918,918,918,918,158
|
|
20241127,141000,100087147,918,918,918,918,0
|
|
20241127,140900,100087147,918,918,918,918,1
|
|
20241127,140800,100086229,918,918,918,918,0
|
|
20241127,140700,100086229,918,918,918,918,0
|
|
20241127,140600,100086229,918,918,918,918,500
|
|
20241127,140500,99627229,918,918,918,918,0
|
|
20241127,140400,99627229,918,918,918,918,313
|
|
20241127,140300,99339895,913,913,913,913,0
|
|
20241127,140200,99339895,913,913,913,913,0
|
|
20241127,140100,99339895,913,913,913,913,0
|
|
20241127,140000,99339895,913,913,913,913,20
|
|
20241127,135900,99321635,919,919,919,919,0
|
|
20241127,135800,99321635,919,919,919,919,145
|
|
20241127,135700,99188380,919,919,919,919,0
|
|
20241127,135600,99188380,919,919,919,919,0
|
|
20241127,135500,99188380,919,919,919,919,0
|
|
20241127,135400,99188380,919,919,919,919,0
|
|
20241127,135300,99188380,919,919,919,919,300
|
|
20241127,135200,98912680,919,919,919,919,0
|
|
20241127,135100,98912680,919,918,919,918,150
|
|
20241127,135000,98774853,919,913,919,913,14
|
|
20241127,134900,98762065,919,919,919,919,0
|
|
20241127,134800,98762065,919,919,919,919,0
|
|
20241127,134700,98762065,919,919,919,919,0
|
|
20241127,134600,98762065,919,919,919,919,0
|
|
20241127,134500,98762065,919,919,919,919,0
|
|
20241127,134400,98762065,919,919,919,919,170
|
|
20241127,134300,98605835,919,919,919,919,2
|
|
20241127,134200,98603997,918,918,918,918,0
|
|
20241127,134100,98603997,918,918,918,918,0
|
|
20241127,134000,98603997,918,918,918,918,0
|
|
20241127,133900,98603997,918,918,918,918,11
|
|
20241127,133800,98593899,918,918,918,918,0
|
|
20241127,133700,98593899,918,918,918,918,0
|
|
20241127,133600,98593899,918,918,918,918,0
|
|
20241127,133500,98593899,918,918,918,918,0
|
|
20241127,133400,98593899,918,918,918,918,0
|
|
20241127,133300,98593899,918,918,918,918,88
|
|
20241127,133200,98513115,912,912,912,912,0
|
|
20241127,133100,98513115,912,913,913,912,1000
|
|
20241127,133000,97600801,912,918,918,912,3303
|
|
20241127,132900,94586647,918,918,918,918,0
|
|
20241127,132800,94586647,918,918,918,918,0
|
|
20241127,132700,94586647,918,918,918,918,0
|
|
20241127,132600,94586647,918,918,918,918,0
|
|
20241127,132500,94586647,918,918,918,918,0
|
|
20241127,132400,94586647,918,918,918,918,0
|
|
20241127,132300,94586647,918,918,918,918,7
|
|
20241127,132200,94580221,911,911,911,911,0
|
|
20241127,132100,94580221,911,911,911,911,0
|
|
20241127,132000,94580221,911,911,911,911,0
|
|
20241127,131900,94580221,911,914,914,911,3000
|
|
20241127,131800,91844474,917,917,917,917,594
|
|
20241127,131700,91299776,920,920,920,920,0
|
|
20241127,131600,91299776,920,920,920,920,50
|
|
20241127,131500,91253776,920,917,920,917,254
|
|
20241127,131400,91020339,918,918,918,918,0
|
|
20241127,131300,91020339,918,918,918,918,4
|
|
20241127,131200,91016667,920,920,920,920,0
|
|
20241127,131100,91016667,920,920,920,920,0
|
|
20241127,131000,91016667,920,920,920,920,2
|
|
20241127,130900,91014827,917,917,917,917,0
|
|
20241127,130800,91014827,917,917,917,917,0
|
|
20241127,130700,91014827,917,917,917,917,806
|
|
20241127,130600,90275725,917,917,917,917,0
|
|
20241127,130500,90275725,917,917,917,917,0
|
|
20241127,130400,90275725,917,917,917,917,0
|
|
20241127,130300,90275725,917,917,917,917,0
|
|
20241127,130200,90275725,917,917,917,917,114
|
|
20241127,130100,90171187,920,920,920,920,0
|
|
20241127,130000,90171187,920,920,920,920,0
|
|
20241127,125900,90171187,920,920,920,920,0
|
|
20241127,125800,90171187,920,920,920,920,0
|
|
20241127,125700,90171187,920,920,920,920,150
|
|
20241127,125600,90033187,920,920,920,920,0
|
|
20241127,125500,90033187,920,920,920,920,0
|
|
20241127,125400,90033187,920,920,920,920,0
|
|
20241127,125300,90033187,920,920,920,920,0
|
|
20241127,125200,90033187,920,920,920,920,0
|
|
20241127,125100,90033187,920,920,920,920,296
|
|
20241127,125000,89760867,917,917,917,917,0
|
|
20241127,124900,89760867,917,917,917,917,0
|
|
20241127,124800,89760867,917,917,917,917,0
|
|
20241127,124700,89760867,917,917,917,917,0
|
|
20241127,124600,89760867,917,917,917,917,0
|
|
20241127,124500,89760867,917,917,917,917,0
|
|
20241127,124400,89760867,917,917,917,917,0
|
|
20241127,124300,89760867,917,917,917,917,0
|
|
20241127,124200,89760867,917,917,917,917,76
|
|
20241127,124100,89691175,914,914,914,914,0
|
|
20241127,124000,89691175,914,914,914,914,0
|
|
20241127,123900,89691175,914,914,914,914,0
|
|
20241127,123800,89691175,914,914,914,914,0
|
|
20241127,123700,89691175,914,918,918,914,1164
|
|
20241127,123600,88625165,920,920,920,920,0
|
|
20241127,123500,88625165,920,920,920,920,0
|
|
20241127,123400,88625165,920,920,920,920,169
|
|
20241127,123300,88469685,920,920,920,920,0
|
|
20241127,123200,88469685,920,920,920,920,0
|
|
20241127,123100,88469685,920,920,920,920,0
|
|
20241127,123000,88469685,920,920,920,920,0
|
|
20241127,122900,88469685,920,920,920,920,0
|
|
20241127,122800,88469685,920,920,920,920,1
|
|
20241127,122700,88468765,918,918,918,918,0
|
|
20241127,122600,88468765,918,918,918,918,8
|
|
20241127,122500,88461421,918,918,918,918,100
|
|
20241127,122400,88369621,918,918,918,918,392
|
|
20241127,122300,88009765,919,919,919,919,0
|
|
20241127,122200,88009765,919,919,919,919,50
|
|
20241127,122100,87963815,919,919,919,919,0
|
|
20241127,122000,87963815,919,920,920,919,273
|
|
20241127,121900,87712755,918,918,918,918,0
|
|
20241127,121800,87712755,918,918,918,918,82
|
|
20241127,121700,87637479,920,920,920,920,0
|
|
20241127,121600,87637479,920,920,920,920,100
|
|
20241127,121500,87545479,920,920,920,920,0
|
|
20241127,121400,87545479,920,920,920,920,0
|
|
20241127,121300,87545479,920,920,920,920,0
|
|
20241127,121200,87545479,920,917,920,917,509
|
|
20241127,121100,87078060,917,917,917,917,213
|
|
20241127,121000,86882739,921,921,921,921,0
|
|
20241127,120900,86882739,921,921,921,921,0
|
|
20241127,120800,86882739,921,921,921,921,0
|
|
20241127,120700,86882739,921,921,921,921,170
|
|
20241127,120600,86726169,921,921,921,921,0
|
|
20241127,120500,86726169,921,921,921,921,0
|
|
20241127,120400,86726169,921,921,921,921,0
|
|
20241127,120300,86726169,921,921,921,921,0
|
|
20241127,120200,86726169,921,921,921,921,0
|
|
20241127,120100,86726169,921,921,921,921,0
|
|
20241127,120000,86726169,921,921,921,921,0
|
|
20241127,115900,86726169,921,921,921,921,0
|
|
20241127,115800,86726169,921,921,921,921,0
|
|
20241127,115700,86726169,921,916,921,916,544
|
|
20241127,115600,86227860,916,916,916,916,0
|
|
20241127,115500,86227860,916,916,916,916,0
|
|
20241127,115400,86227860,916,916,916,916,355
|
|
20241127,115300,85902680,921,921,921,921,5
|
|
20241127,115200,85898075,921,921,921,921,0
|
|
20241127,115100,85898075,921,921,921,921,0
|
|
20241127,115000,85898075,921,921,921,921,0
|
|
20241127,114900,85898075,921,921,921,921,157
|
|
20241127,114800,85753478,921,921,921,921,0
|
|
20241127,114700,85753478,921,921,921,921,0
|
|
20241127,114600,85753478,921,921,921,921,0
|
|
20241127,114500,85753478,921,921,921,921,0
|
|
20241127,114400,85753478,921,920,921,920,305
|
|
20241127,114300,85472576,921,921,921,921,0
|
|
20241127,114200,85472576,921,921,921,921,0
|
|
20241127,114100,85472576,921,921,921,921,0
|
|
20241127,114000,85472576,921,921,921,921,0
|
|
20241127,113900,85472576,921,921,921,921,0
|
|
20241127,113800,85472576,921,921,921,921,0
|
|
20241127,113700,85472576,921,921,921,921,2
|
|
20241127,113600,85470734,915,915,915,915,0
|
|
20241127,113500,85470734,915,917,917,915,1500
|
|
20241127,113400,84096536,917,917,917,917,0
|
|
20241127,113300,84096536,917,917,917,917,0
|
|
20241127,113200,84096536,917,920,920,917,1702
|
|
20241127,113100,82534484,920,920,920,920,100
|
|
20241127,113000,82442484,921,921,921,921,0
|
|
20241127,112900,82442484,921,921,921,921,200
|
|
20241127,112800,82258284,921,921,921,921,166
|
|
20241127,112700,82105398,921,921,921,921,0
|
|
20241127,112600,82105398,921,921,921,921,0
|
|
20241127,112500,82105398,921,921,921,921,0
|
|
20241127,112400,82105398,921,921,921,921,0
|
|
20241127,112300,82105398,921,921,921,921,0
|
|
20241127,112200,82105398,921,921,921,921,2
|
|
20241127,112100,82103556,918,919,919,918,700
|
|
20241127,112000,81460641,921,921,921,921,0
|
|
20241127,111900,81460641,921,921,921,921,0
|
|
20241127,111800,81460641,921,921,921,921,157
|
|
20241127,111700,81316044,921,921,921,921,0
|
|
20241127,111600,81316044,921,921,921,921,0
|
|
20241127,111500,81316044,921,921,921,921,0
|
|
20241127,111400,81316044,921,921,921,921,10
|
|
20241127,111300,81306834,921,921,921,921,0
|
|
20241127,111200,81306834,921,921,921,921,0
|
|
20241127,111100,81306834,921,921,921,921,10000
|
|
20241127,111000,72096834,919,919,919,919,229
|
|
20241127,110900,71886383,919,920,920,919,2500
|
|
20241127,110800,69587354,922,922,922,922,181
|
|
20241127,110700,69420472,920,920,920,920,0
|
|
20241127,110600,69420472,920,920,920,920,0
|
|
20241127,110500,69420472,920,920,920,920,0
|
|
20241127,110400,69420472,920,920,920,920,0
|
|
20241127,110300,69420472,920,920,920,920,1
|
|
20241127,110200,69419552,921,921,921,921,0
|
|
20241127,110100,69419552,921,921,921,921,0
|
|
20241127,110000,69419552,921,921,921,921,300
|
|
20241127,105900,69143252,922,923,923,922,2365
|
|
20241127,105800,66961457,924,924,924,924,166
|
|
20241127,105700,66808073,924,923,924,921,5151
|
|
20241127,105600,62050002,923,923,923,923,120
|
|
20241127,105500,61939242,923,922,923,922,2785
|
|
20241127,105400,59369972,919,919,919,919,1062
|
|
20241127,105300,58393994,919,919,919,919,159
|
|
20241127,105200,58247873,916,916,916,916,0
|
|
20241127,105100,58247873,916,916,916,916,0
|
|
20241127,105000,58247873,916,915,916,915,2628
|
|
20241127,104900,55841545,915,915,915,915,1000
|
|
20241127,104800,54926545,915,915,915,915,166
|
|
20241127,104700,54774655,915,915,915,915,0
|
|
20241127,104600,54774655,915,915,915,915,352
|
|
20241127,104500,54452575,915,915,915,915,3143
|
|
20241127,104400,51576730,915,915,915,915,0
|
|
20241127,104300,51576730,915,915,915,915,42
|
|
20241127,104200,51538300,914,914,914,914,0
|
|
20241127,104100,51538300,914,914,914,914,0
|
|
20241127,104000,51538300,914,914,914,914,0
|
|
20241127,103900,51538300,914,914,914,914,0
|
|
20241127,103800,51538300,914,914,914,914,0
|
|
20241127,103700,51538300,914,914,914,914,0
|
|
20241127,103600,51538300,914,914,914,914,0
|
|
20241127,103500,51538300,914,915,915,914,280
|
|
20241127,103400,51282280,915,915,915,915,0
|
|
20241127,103300,51282280,915,915,915,915,0
|
|
20241127,103200,51282280,915,915,915,915,0
|
|
20241127,103100,51282280,915,915,915,915,0
|
|
20241127,103000,51282280,915,916,916,915,2366
|
|
20241127,102900,49116636,916,919,919,916,3162
|
|
20241127,102800,46217194,919,919,919,919,167
|
|
20241127,102700,46063721,919,919,919,919,100
|
|
20241127,102600,45971821,919,919,919,919,0
|
|
20241127,102500,45971821,919,918,919,918,3169
|
|
20241127,102400,43062537,918,918,918,918,0
|
|
20241127,102300,43062537,918,918,918,918,0
|
|
20241127,102200,43062537,918,918,918,918,150
|
|
20241127,102100,42924837,918,918,918,918,0
|
|
20241127,102000,42924837,918,918,918,918,0
|
|
20241127,101900,42924837,918,918,918,918,143
|
|
20241127,101800,42793563,918,918,918,918,0
|
|
20241127,101700,42793563,918,918,918,918,2
|
|
20241127,101600,42791727,918,918,918,918,0
|
|
20241127,101500,42791727,918,918,918,918,153
|
|
20241127,101400,42651273,919,919,919,919,0
|
|
20241127,101300,42651273,919,919,919,919,0
|
|
20241127,101200,42651273,919,919,919,919,2
|
|
20241127,101100,42649435,919,916,919,910,3908
|
|
20241127,101000,39083256,916,916,916,916,0
|
|
20241127,100900,39083256,916,916,916,916,0
|
|
20241127,100800,39083256,916,916,916,916,43
|
|
20241127,100700,39043868,918,918,918,918,0
|
|
20241127,100600,39043868,918,918,918,918,1
|
|
20241127,100500,39042950,917,917,917,917,1300
|
|
20241127,100400,37850850,916,916,916,916,629
|
|
20241127,100300,37274686,916,916,916,916,2
|
|
20241127,100200,37272854,912,913,913,912,2000
|
|
20241127,100100,35447772,913,913,913,913,1000
|
|
20241127,100000,34534772,914,918,918,914,1484
|
|
20241127,095900,33177032,918,918,918,918,25
|
|
20241127,095800,33154082,921,921,921,921,0
|
|
20241127,095700,33154082,921,921,921,921,1
|
|
20241127,095600,33153161,913,913,913,913,0
|
|
20241127,095500,33153161,913,923,923,913,2430
|
|
20241127,095400,30930612,923,923,923,923,0
|
|
20241127,095300,30930612,923,922,923,922,289
|
|
20241127,095200,30663915,923,923,923,923,0
|
|
20241127,095100,30663915,923,923,923,923,0
|
|
20241127,095000,30663915,923,918,923,918,21677
|
|
20241127,094900,10760848,918,917,918,917,450
|
|
20241127,094800,10348155,919,919,919,919,0
|
|
20241127,094700,10348155,919,919,919,919,0
|
|
20241127,094600,10348155,919,919,919,919,0
|
|
20241127,094500,10348155,919,919,919,919,0
|
|
20241127,094400,10348155,919,919,919,919,5
|
|
20241127,094300,10343560,919,919,919,919,8
|
|
20241127,094200,10336208,919,919,919,919,17
|
|
20241127,094100,10320585,920,920,920,920,0
|
|
20241127,094000,10320585,920,920,920,920,0
|
|
20241127,093900,10320585,920,920,920,920,0
|
|
20241127,093800,10320585,920,920,920,920,0
|
|
20241127,093700,10320585,920,920,920,920,0
|
|
20241127,093600,10320585,920,920,920,920,0
|
|
20241127,093500,10320585,920,920,920,920,116
|
|
20241127,093400,10213865,920,920,920,920,0
|
|
20241127,093300,10213865,920,920,920,920,0
|
|
20241127,093200,10213865,920,920,920,920,0
|
|
20241127,093100,10213865,920,920,920,920,0
|
|
20241127,093000,10213865,920,920,920,920,0
|
|
20241127,092900,10213865,920,920,920,920,0
|
|
20241127,092800,10213865,920,920,920,920,0
|
|
20241127,092700,10213865,920,920,920,920,75
|
|
20241127,092600,10144865,920,920,920,917,199
|
|
20241127,092500,9962376,917,917,917,903,5544
|
|
20241127,092400,4911351,925,925,925,925,0
|
|
20241127,092300,4911351,925,925,925,925,0
|
|
20241127,092200,4911351,925,925,925,925,0
|
|
20241127,092100,4911351,925,925,925,925,0
|
|
20241127,092000,4911351,925,925,925,925,1
|
|
20241127,091900,4910426,925,925,925,925,0
|
|
20241127,091800,4910426,925,925,925,925,0
|
|
20241127,091700,4910426,925,925,925,925,50
|
|
20241127,091600,4864176,925,925,925,925,0
|
|
20241127,091500,4864176,925,918,925,917,738
|
|
20241127,091400,4186693,926,926,926,926,0
|
|
20241127,091300,4186693,926,926,926,926,0
|
|
20241127,091200,4186693,926,926,926,926,1
|
|
20241127,091100,4185767,918,921,921,918,1058
|
|
20241127,091000,3213158,926,926,926,926,0
|
|
20241127,090900,3213158,926,926,926,926,0
|
|
20241127,090800,3213158,926,926,926,926,600
|
|
20241127,090700,2657558,926,920,926,920,1243
|
|
20241127,090600,1507802,920,919,920,919,514
|
|
20241127,090500,1034926,919,925,925,919,335
|
|
20241127,090400,726739,921,921,924,921,223
|
|
20241127,090300,521032,921,922,922,920,163
|
|
20241127,090200,370909,924,923,924,923,11
|
|
20241127,090100,360746,923,925,925,923,152
|
|
20241127,090000,220150,925,925,925,925,238
|