597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185400,72998069,380,380,380,380,8519
|
|
20241127,185300,72998069,380,380,380,380,0
|
|
20241127,185200,72998069,380,380,380,380,0
|
|
20241127,185100,72998069,380,380,380,380,0
|
|
20241127,185000,72998069,380,380,380,380,0
|
|
20241127,184900,72998069,380,380,380,380,0
|
|
20241127,184800,72998069,380,380,380,380,0
|
|
20241127,184700,72998069,380,380,380,380,0
|
|
20241127,184600,72998069,380,380,380,380,0
|
|
20241127,184500,72998069,380,380,380,380,0
|
|
20241127,184400,72998069,380,380,380,380,0
|
|
20241127,184300,72998069,380,380,380,380,0
|
|
20241127,184200,72998069,380,380,380,380,0
|
|
20241127,184100,72998069,380,380,380,380,0
|
|
20241127,184000,72998069,380,380,380,380,0
|
|
20241127,183900,72998069,380,380,380,380,0
|
|
20241127,183800,72998069,380,380,380,380,0
|
|
20241127,183700,72998069,380,380,380,380,0
|
|
20241127,183600,72998069,380,380,380,380,0
|
|
20241127,183500,72998069,380,380,380,380,0
|
|
20241127,183400,72998069,380,380,380,380,0
|
|
20241127,183300,72998069,380,380,380,380,0
|
|
20241127,183200,72998069,380,380,380,380,0
|
|
20241127,183100,72998069,380,380,380,380,0
|
|
20241127,183000,72998069,380,380,380,380,0
|
|
20241127,182900,72998069,380,380,380,380,0
|
|
20241127,182800,72998069,380,380,380,380,0
|
|
20241127,182700,72998069,380,380,380,380,0
|
|
20241127,182600,72998069,380,380,380,380,0
|
|
20241127,182500,72998069,380,380,380,380,0
|
|
20241127,182400,72998069,380,380,380,380,8519
|
|
20241127,182300,72998069,380,380,380,380,0
|
|
20241127,182200,72998069,380,380,380,380,0
|
|
20241127,182100,72998069,380,380,380,380,0
|
|
20241127,182000,72998069,380,380,380,380,0
|
|
20241127,181900,72998069,380,380,380,380,0
|
|
20241127,181800,72998069,380,380,380,380,0
|
|
20241127,181700,72998069,380,380,380,380,0
|
|
20241127,181600,72998069,380,380,380,380,0
|
|
20241127,181500,72998069,380,380,380,380,0
|
|
20241127,181400,72998069,380,380,380,380,0
|
|
20241127,181300,72998069,380,380,380,380,0
|
|
20241127,181200,72998069,380,380,380,380,0
|
|
20241127,181100,72998069,380,380,380,380,0
|
|
20241127,181000,72998069,380,380,380,380,0
|
|
20241127,180900,72998069,380,380,380,380,0
|
|
20241127,180800,72998069,380,380,380,380,0
|
|
20241127,180700,72998069,380,380,380,380,0
|
|
20241127,180600,72998069,380,380,380,380,0
|
|
20241127,180500,72998069,380,380,380,380,0
|
|
20241127,180400,72998069,380,380,380,380,0
|
|
20241127,180300,72998069,380,380,380,380,0
|
|
20241127,180200,72998069,380,380,380,380,0
|
|
20241127,180100,72998069,380,380,380,380,0
|
|
20241127,180000,72998069,380,380,380,380,0
|
|
20241127,175900,72998069,380,380,380,380,0
|
|
20241127,175800,72998069,380,380,380,380,0
|
|
20241127,175700,72998069,380,380,380,380,0
|
|
20241127,175600,72998069,380,380,380,380,0
|
|
20241127,175500,72998069,380,380,380,380,0
|
|
20241127,175400,72998069,380,380,380,380,8519
|
|
20241127,175300,72998069,380,380,380,380,0
|
|
20241127,175200,72998069,380,380,380,380,0
|
|
20241127,175100,72998069,380,380,380,380,0
|
|
20241127,175000,72998069,380,380,380,380,0
|
|
20241127,174900,72998069,380,380,380,380,0
|
|
20241127,174800,72998069,380,380,380,380,0
|
|
20241127,174700,72998069,380,380,380,380,0
|
|
20241127,174600,72998069,380,380,380,380,0
|
|
20241127,174500,72998069,380,380,380,380,0
|
|
20241127,174400,72998069,380,380,380,380,0
|
|
20241127,174300,72998069,380,380,380,380,0
|
|
20241127,174200,72998069,380,380,380,380,0
|
|
20241127,174100,72998069,380,380,380,380,0
|
|
20241127,174000,72998069,380,380,380,380,0
|
|
20241127,173900,72998069,380,380,380,380,0
|
|
20241127,173800,72998069,380,380,380,380,0
|
|
20241127,173700,72998069,380,380,380,380,0
|
|
20241127,173600,72998069,380,380,380,380,0
|
|
20241127,173500,72998069,380,380,380,380,0
|
|
20241127,173400,72998069,380,380,380,380,0
|
|
20241127,173300,72998069,380,380,380,380,0
|
|
20241127,173200,72998069,380,380,380,380,0
|
|
20241127,173100,72998069,380,380,380,380,0
|
|
20241127,173000,72998069,380,380,380,380,0
|
|
20241127,172900,72998069,380,380,380,380,0
|
|
20241127,172800,72998069,380,380,380,380,0
|
|
20241127,172700,72998069,380,380,380,380,0
|
|
20241127,172600,72998069,380,380,380,380,0
|
|
20241127,172500,72998069,380,380,380,380,0
|
|
20241127,172400,72998069,380,380,380,380,8519
|
|
20241127,172300,72998069,380,380,380,380,0
|
|
20241127,172200,72998069,380,380,380,380,0
|
|
20241127,172100,72998069,380,380,380,380,0
|
|
20241127,172000,72998069,380,380,380,380,0
|
|
20241127,171900,72998069,380,380,380,380,0
|
|
20241127,171800,72998069,380,380,380,380,0
|
|
20241127,171700,72998069,380,380,380,380,0
|
|
20241127,171600,72998069,380,380,380,380,0
|
|
20241127,171500,72998069,380,380,380,380,0
|
|
20241127,171400,72998069,380,380,380,380,0
|
|
20241127,171300,72998069,380,380,380,380,0
|
|
20241127,171200,72998069,380,380,380,380,0
|
|
20241127,171100,72998069,380,380,380,380,0
|
|
20241127,171000,72998069,380,380,380,380,0
|
|
20241127,170900,72998069,380,380,380,380,0
|
|
20241127,170800,72998069,380,380,380,380,0
|
|
20241127,170700,72998069,380,380,380,380,0
|
|
20241127,170600,72998069,380,380,380,380,0
|
|
20241127,170500,72998069,380,380,380,380,0
|
|
20241127,170400,72998069,380,380,380,380,0
|
|
20241127,170300,72998069,380,380,380,380,0
|
|
20241127,170200,72998069,380,380,380,380,0
|
|
20241127,170100,72998069,380,380,380,380,0
|
|
20241127,170000,72998069,380,380,380,380,0
|
|
20241127,165900,72998069,380,380,380,380,0
|
|
20241127,165800,72998069,380,380,380,380,0
|
|
20241127,165700,72998069,380,380,380,380,0
|
|
20241127,165600,72998069,380,380,380,380,0
|
|
20241127,165500,72998069,380,380,380,380,0
|
|
20241127,165400,72998069,380,380,380,380,8519
|
|
20241127,165300,72998069,380,380,380,380,0
|
|
20241127,165200,72998069,380,380,380,380,0
|
|
20241127,165100,72998069,380,380,380,380,0
|
|
20241127,165000,72998069,380,380,380,380,0
|
|
20241127,164900,72998069,380,380,380,380,0
|
|
20241127,164800,72998069,380,380,380,380,0
|
|
20241127,164700,72998069,380,380,380,380,0
|
|
20241127,164600,72998069,380,380,380,380,0
|
|
20241127,164500,72998069,380,380,380,380,0
|
|
20241127,164400,72998069,380,380,380,380,0
|
|
20241127,164300,72998069,380,380,380,380,0
|
|
20241127,164200,72998069,380,380,380,380,0
|
|
20241127,164100,72998069,380,380,380,380,0
|
|
20241127,164000,72998069,380,380,380,380,0
|
|
20241127,163900,72998069,380,380,380,380,0
|
|
20241127,163800,72998069,380,380,380,380,0
|
|
20241127,163700,72998069,380,380,380,380,0
|
|
20241127,163600,72998069,380,380,380,380,0
|
|
20241127,163500,72998069,380,380,380,380,0
|
|
20241127,163400,72998069,380,380,380,380,0
|
|
20241127,163300,72998069,380,380,380,380,0
|
|
20241127,163200,72998069,380,380,380,380,0
|
|
20241127,163100,72998069,380,380,380,380,0
|
|
20241127,163000,72998069,380,380,380,380,0
|
|
20241127,162900,72998069,380,380,380,380,0
|
|
20241127,162800,72998069,380,380,380,380,0
|
|
20241127,162700,72998069,380,380,380,380,0
|
|
20241127,162600,72998069,380,380,380,380,0
|
|
20241127,162500,72998069,380,380,380,380,0
|
|
20241127,162400,72998069,380,380,380,380,8519
|
|
20241127,162300,72998069,380,380,380,380,0
|
|
20241127,162200,72998069,380,380,380,380,0
|
|
20241127,162100,72998069,380,380,380,380,0
|
|
20241127,162000,72998069,380,380,380,380,0
|
|
20241127,161900,72998069,380,380,380,380,0
|
|
20241127,161800,72998069,380,380,380,380,0
|
|
20241127,161700,72998069,380,380,380,380,0
|
|
20241127,161600,72998069,380,380,380,380,0
|
|
20241127,161500,72998069,380,380,380,380,0
|
|
20241127,161400,72998069,380,380,380,380,0
|
|
20241127,161300,72998069,380,380,380,380,0
|
|
20241127,161200,72998069,380,380,380,380,0
|
|
20241127,161100,72998069,380,380,380,380,0
|
|
20241127,161000,72998069,380,380,380,380,0
|
|
20241127,160900,72998069,380,380,380,380,0
|
|
20241127,160800,72998069,380,380,380,380,0
|
|
20241127,160700,72998069,380,380,380,380,0
|
|
20241127,160600,72998069,380,380,380,380,0
|
|
20241127,160500,72998069,380,380,380,380,0
|
|
20241127,160400,72998069,380,380,380,380,0
|
|
20241127,160300,72998069,380,380,380,380,0
|
|
20241127,160200,72998069,380,380,380,380,0
|
|
20241127,160100,72998069,380,380,380,380,0
|
|
20241127,160000,72998069,380,380,380,380,0
|
|
20241127,155900,72998069,380,380,380,380,0
|
|
20241127,155800,72998069,380,380,380,380,0
|
|
20241127,155700,72998069,380,380,380,380,0
|
|
20241127,155600,72998069,380,380,380,380,0
|
|
20241127,155500,72998069,380,380,380,380,0
|
|
20241127,155400,72998069,380,380,380,380,8519
|
|
20241127,155300,72998069,380,380,380,380,0
|
|
20241127,155200,72998069,380,380,380,380,0
|
|
20241127,155100,72998069,380,380,380,380,0
|
|
20241127,155000,72998069,380,380,380,380,0
|
|
20241127,154900,72998069,380,380,380,380,0
|
|
20241127,154800,72998069,380,380,380,380,0
|
|
20241127,154700,72998069,380,380,380,380,0
|
|
20241127,154600,72998069,380,380,380,380,0
|
|
20241127,154500,72998069,380,380,380,380,0
|
|
20241127,154400,72998069,380,380,380,380,0
|
|
20241127,154300,72998069,380,380,380,380,0
|
|
20241127,154200,72998069,380,380,380,380,0
|
|
20241127,154100,72998069,380,380,380,380,0
|
|
20241127,154000,72998069,380,380,380,380,0
|
|
20241127,153900,72998069,380,380,380,380,0
|
|
20241127,153800,72998069,380,380,380,380,0
|
|
20241127,153700,72998069,380,380,380,380,0
|
|
20241127,153600,72998069,380,380,380,380,0
|
|
20241127,153500,72998069,380,380,380,380,0
|
|
20241127,153400,72998069,380,380,380,380,0
|
|
20241127,153300,72998069,380,380,380,380,0
|
|
20241127,153200,72998069,380,380,380,380,0
|
|
20241127,153100,72998069,380,380,380,380,0
|
|
20241127,153000,72998069,380,380,380,380,8519
|
|
20241127,152900,69760849,382,382,382,382,0
|
|
20241127,152800,69760849,382,382,382,382,0
|
|
20241127,152700,69760849,382,382,382,382,0
|
|
20241127,152600,69760849,382,382,382,382,0
|
|
20241127,152500,69760849,382,382,382,382,0
|
|
20241127,152400,69760849,382,382,382,382,0
|
|
20241127,152300,69760849,382,382,382,382,0
|
|
20241127,152200,69760849,382,382,382,382,0
|
|
20241127,152100,69760849,382,382,382,382,0
|
|
20241127,152000,69760849,382,382,382,382,0
|
|
20241127,151900,69760849,382,382,382,382,0
|
|
20241127,151800,69760849,382,382,382,382,20
|
|
20241127,151700,69753209,381,381,381,381,48
|
|
20241127,151600,69734921,382,382,382,382,0
|
|
20241127,151500,69734921,382,382,382,382,0
|
|
20241127,151400,69734921,382,382,382,382,0
|
|
20241127,151300,69734921,382,382,382,382,5
|
|
20241127,151200,69733011,381,381,381,381,734
|
|
20241127,151100,69453357,381,381,381,381,0
|
|
20241127,151000,69453357,381,381,381,381,0
|
|
20241127,150900,69453357,381,381,381,381,0
|
|
20241127,150800,69453357,381,381,381,381,1
|
|
20241127,150700,69452976,381,381,381,381,200
|
|
20241127,150600,69376776,381,381,381,381,1
|
|
20241127,150500,69376395,380,380,380,380,1
|
|
20241127,150400,69376015,381,381,381,380,204
|
|
20241127,150300,69298294,380,380,380,380,1
|
|
20241127,150200,69297914,380,380,380,380,1
|
|
20241127,150100,69297534,381,381,381,381,0
|
|
20241127,150000,69297534,381,381,381,381,100
|
|
20241127,145900,69259434,380,380,380,380,1
|
|
20241127,145800,69259054,380,380,380,380,0
|
|
20241127,145700,69259054,380,380,380,380,2
|
|
20241127,145600,69258294,381,381,381,381,181
|
|
20241127,145500,69189333,380,380,380,380,1
|
|
20241127,145400,69188953,380,380,380,380,3
|
|
20241127,145300,69187813,380,380,380,380,1
|
|
20241127,145200,69187433,380,380,380,380,1
|
|
20241127,145100,69187053,380,380,380,380,0
|
|
20241127,145000,69187053,380,380,380,380,1
|
|
20241127,144900,69186673,381,381,381,381,0
|
|
20241127,144800,69186673,381,381,381,381,1
|
|
20241127,144700,69186292,381,381,381,380,4
|
|
20241127,144600,69184770,380,380,380,380,0
|
|
20241127,144500,69184770,380,380,380,380,3
|
|
20241127,144400,69183630,380,380,380,380,1
|
|
20241127,144300,69183250,380,380,380,380,1
|
|
20241127,144200,69182870,380,380,380,380,1
|
|
20241127,144100,69182490,380,380,380,380,0
|
|
20241127,144000,69182490,380,380,380,380,0
|
|
20241127,143900,69182490,380,380,380,380,3
|
|
20241127,143800,69181350,380,380,380,380,0
|
|
20241127,143700,69181350,380,380,380,380,3
|
|
20241127,143600,69180210,380,380,380,380,1
|
|
20241127,143500,69179830,380,381,381,380,128
|
|
20241127,143400,69131064,381,380,381,380,9
|
|
20241127,143300,69127636,380,380,380,380,2
|
|
20241127,143200,69126876,380,380,380,380,1
|
|
20241127,143100,69126496,380,380,380,380,0
|
|
20241127,143000,69126496,380,380,380,380,0
|
|
20241127,142900,69126496,380,380,380,380,1
|
|
20241127,142800,69126116,380,380,380,380,0
|
|
20241127,142700,69126116,380,380,380,380,0
|
|
20241127,142600,69126116,380,380,380,380,0
|
|
20241127,142500,69126116,380,380,380,380,2
|
|
20241127,142400,69125356,380,380,380,380,2
|
|
20241127,142300,69124596,380,380,380,380,1
|
|
20241127,142200,69124216,380,380,380,380,1
|
|
20241127,142100,69123836,381,381,381,381,0
|
|
20241127,142000,69123836,381,381,381,381,0
|
|
20241127,141900,69123836,381,384,384,380,11003
|
|
20241127,141800,64931134,383,383,383,383,1
|
|
20241127,141700,64930751,382,382,382,382,4
|
|
20241127,141600,64929223,382,382,382,382,0
|
|
20241127,141500,64929223,382,384,384,382,2
|
|
20241127,141400,64928457,384,382,384,382,4
|
|
20241127,141300,64926927,382,382,382,382,1
|
|
20241127,141200,64926545,382,382,382,382,1
|
|
20241127,141100,64926163,385,385,385,385,0
|
|
20241127,141000,64926163,385,385,385,385,0
|
|
20241127,140900,64926163,385,384,385,384,2
|
|
20241127,140800,64925394,384,384,384,384,1
|
|
20241127,140700,64925010,384,382,384,382,2
|
|
20241127,140600,64924244,384,384,384,384,0
|
|
20241127,140500,64924244,384,382,384,382,3
|
|
20241127,140400,64923096,384,384,384,382,4
|
|
20241127,140300,64921564,382,382,382,382,2
|
|
20241127,140200,64920800,382,382,382,382,1
|
|
20241127,140100,64920418,382,382,382,382,0
|
|
20241127,140000,64920418,382,382,382,382,0
|
|
20241127,135900,64920418,382,382,382,382,2
|
|
20241127,135800,64919654,383,383,383,383,0
|
|
20241127,135700,64919654,383,383,383,383,2
|
|
20241127,135600,64918888,383,383,383,383,0
|
|
20241127,135500,64918888,383,383,383,383,2
|
|
20241127,135400,64918122,383,383,383,383,2
|
|
20241127,135300,64917356,383,383,383,383,1
|
|
20241127,135200,64916973,383,383,383,383,2
|
|
20241127,135100,64916207,385,385,385,385,0
|
|
20241127,135000,64916207,385,385,385,385,1
|
|
20241127,134900,64915822,382,382,382,382,1
|
|
20241127,134800,64915440,382,382,382,382,0
|
|
20241127,134700,64915440,382,382,382,382,2
|
|
20241127,134600,64914676,382,382,382,382,0
|
|
20241127,134500,64914676,382,382,382,382,2
|
|
20241127,134400,64913912,382,382,382,382,0
|
|
20241127,134300,64913912,382,382,382,382,2
|
|
20241127,134200,64913148,382,382,382,382,0
|
|
20241127,134100,64913148,382,382,382,382,0
|
|
20241127,134000,64913148,382,382,382,382,0
|
|
20241127,133900,64913148,382,382,382,382,1
|
|
20241127,133800,64912766,382,382,382,382,0
|
|
20241127,133700,64912766,382,382,382,382,3
|
|
20241127,133600,64911620,382,382,382,382,0
|
|
20241127,133500,64911620,382,382,382,382,279
|
|
20241127,133400,64805042,382,382,382,382,3
|
|
20241127,133300,64803896,382,382,382,382,1
|
|
20241127,133200,64803514,382,382,382,382,1
|
|
20241127,133100,64803132,384,384,384,384,0
|
|
20241127,133000,64803132,384,384,384,384,0
|
|
20241127,132900,64803132,384,382,384,382,2
|
|
20241127,132800,64802366,384,384,384,384,1
|
|
20241127,132700,64801982,382,384,384,382,2
|
|
20241127,132600,64801216,382,382,382,382,0
|
|
20241127,132500,64801216,382,382,382,382,2
|
|
20241127,132400,64800452,382,383,383,382,1001
|
|
20241127,132300,64417666,383,384,384,383,9
|
|
20241127,132200,64414212,383,383,383,383,279
|
|
20241127,132100,64307355,383,383,383,383,0
|
|
20241127,132000,64307355,383,383,383,383,0
|
|
20241127,131900,64307355,383,383,383,383,1
|
|
20241127,131800,64306972,383,383,383,383,14
|
|
20241127,131700,64301610,383,384,384,383,4
|
|
20241127,131600,64300076,384,384,384,384,0
|
|
20241127,131500,64300076,384,384,384,384,2
|
|
20241127,131400,64299308,384,384,384,384,1
|
|
20241127,131300,64298924,384,384,384,384,1
|
|
20241127,131200,64298540,384,384,384,384,0
|
|
20241127,131100,64298540,384,384,384,384,1
|
|
20241127,131000,64298156,384,385,385,384,925
|
|
20241127,130900,63942955,385,383,385,382,950
|
|
20241127,130800,63579380,383,383,383,383,0
|
|
20241127,130700,63579380,383,383,383,383,1
|
|
20241127,130600,63578997,383,383,383,383,0
|
|
20241127,130500,63578997,383,383,383,383,1
|
|
20241127,130400,63578614,383,383,383,383,2
|
|
20241127,130300,63577848,385,383,385,383,2
|
|
20241127,130200,63577080,384,385,385,384,4
|
|
20241127,130100,63575541,386,385,386,385,79
|
|
20241127,130000,63545125,385,390,390,385,2
|
|
20241127,125900,63544350,386,387,388,385,8
|
|
20241127,125800,63541262,390,390,390,390,1
|
|
20241127,125700,63540872,388,385,391,384,14
|
|
20241127,125600,63535454,383,384,384,383,277
|
|
20241127,125500,63429196,384,386,386,384,2
|
|
20241127,125400,63428426,384,384,384,384,2
|
|
20241127,125300,63427658,384,384,384,384,1
|
|
20241127,125200,63427274,384,384,384,384,2
|
|
20241127,125100,63426506,384,384,384,384,0
|
|
20241127,125000,63426506,384,384,384,384,160
|
|
20241127,124900,63365066,384,384,385,384,3
|
|
20241127,124800,63363913,386,385,386,385,2
|
|
20241127,124700,63363142,384,384,384,384,2
|
|
20241127,124600,63362374,386,386,386,386,1
|
|
20241127,124500,63361988,384,384,384,384,2
|
|
20241127,124400,63361220,384,384,384,384,0
|
|
20241127,124300,63361220,384,384,384,384,279
|
|
20241127,124200,63254084,384,384,384,384,1
|
|
20241127,124100,63253700,386,386,386,386,0
|
|
20241127,124000,63253700,386,386,386,386,0
|
|
20241127,123900,63253700,386,386,386,386,3
|
|
20241127,123800,63252542,386,386,386,386,3
|
|
20241127,123700,63251384,384,384,384,384,2
|
|
20241127,123600,63250616,384,384,384,384,0
|
|
20241127,123500,63250616,384,386,386,384,3
|
|
20241127,123400,63249462,384,384,384,384,4
|
|
20241127,123300,63247926,384,384,384,384,0
|
|
20241127,123200,63247926,384,384,384,384,1
|
|
20241127,123100,63247542,384,384,384,384,0
|
|
20241127,123000,63247542,384,384,384,384,303
|
|
20241127,122900,63131190,384,384,384,384,3
|
|
20241127,122800,63130038,386,386,386,386,0
|
|
20241127,122700,63130038,386,386,386,384,25
|
|
20241127,122600,63120392,386,386,386,386,101
|
|
20241127,122500,63081406,384,384,384,384,2
|
|
20241127,122400,63080638,386,384,386,384,3
|
|
20241127,122300,63079484,384,387,387,384,5
|
|
20241127,122200,63077559,384,384,384,384,1
|
|
20241127,122100,63077175,384,384,384,384,144
|
|
20241127,122000,63021879,385,385,385,385,5
|
|
20241127,121900,63019954,385,385,385,384,20
|
|
20241127,121800,63012268,385,385,385,385,1
|
|
20241127,121700,63011883,384,384,384,384,502
|
|
20241127,121600,62819115,384,384,384,384,8
|
|
20241127,121500,62816043,384,384,384,384,2
|
|
20241127,121400,62815275,385,385,385,385,297
|
|
20241127,121300,62700930,385,385,385,385,1
|
|
20241127,121200,62700545,385,385,385,385,2
|
|
20241127,121100,62699775,387,387,387,387,0
|
|
20241127,121000,62699775,387,387,387,387,1
|
|
20241127,120900,62699388,384,384,384,384,1
|
|
20241127,120800,62699004,386,387,387,386,2
|
|
20241127,120700,62698231,384,385,387,383,8
|
|
20241127,120600,62695152,386,384,391,384,140
|
|
20241127,120500,62641348,388,388,390,388,78
|
|
20241127,120400,62611082,388,389,389,388,280
|
|
20241127,120300,62502292,391,389,391,389,22
|
|
20241127,120200,62493694,389,389,389,389,2
|
|
20241127,120100,62492916,391,391,391,391,4933
|
|
20241127,120000,60564113,391,395,395,391,5
|
|
20241127,115900,60562142,391,396,396,381,34297
|
|
20241127,115800,47128689,396,396,396,396,1
|
|
20241127,115700,47128293,396,396,396,396,2
|
|
20241127,115600,47127501,396,396,396,396,100
|
|
20241127,115500,47087901,395,397,397,395,3
|
|
20241127,115400,47086714,396,395,396,395,3
|
|
20241127,115300,47085528,396,396,396,396,1
|
|
20241127,115200,47085132,397,397,397,397,1
|
|
20241127,115100,47084735,395,397,397,395,278
|
|
20241127,115000,46974923,395,395,395,395,0
|
|
20241127,114900,46974923,395,395,395,395,1
|
|
20241127,114800,46974528,395,395,395,395,0
|
|
20241127,114700,46974528,395,397,397,395,2
|
|
20241127,114600,46973736,397,397,397,397,1
|
|
20241127,114500,46973339,397,397,397,395,102
|
|
20241127,114400,46932847,397,395,397,395,2
|
|
20241127,114300,46932055,397,397,397,397,1
|
|
20241127,114200,46931658,395,397,397,395,11
|
|
20241127,114100,46927293,397,397,397,397,0
|
|
20241127,114000,46927293,397,397,397,397,0
|
|
20241127,113900,46927293,397,395,397,395,2
|
|
20241127,113800,46926501,395,395,395,395,277
|
|
20241127,113700,46817086,395,395,395,395,1
|
|
20241127,113600,46816691,395,395,395,395,0
|
|
20241127,113500,46816691,395,395,395,395,2
|
|
20241127,113400,46815901,395,395,395,395,2
|
|
20241127,113300,46815111,397,395,397,395,2
|
|
20241127,113200,46814319,395,395,395,395,2
|
|
20241127,113100,46813529,395,396,396,395,2909
|
|
20241127,113000,45663498,396,396,396,396,0
|
|
20241127,112900,45663498,396,396,398,396,177
|
|
20241127,112800,45593256,396,396,396,396,0
|
|
20241127,112700,45593256,396,396,396,396,4
|
|
20241127,112600,45591672,398,398,398,398,1
|
|
20241127,112500,45591274,396,396,396,396,279
|
|
20241127,112400,45480790,398,396,398,396,80
|
|
20241127,112300,45448954,398,396,398,396,87
|
|
20241127,112200,45414334,398,398,400,396,20331
|
|
20241127,112100,37282530,398,400,400,398,7623
|
|
20241127,112000,34233594,400,399,400,399,1106
|
|
20241127,111900,33792249,399,396,399,396,7932
|
|
20241127,111800,30630603,397,396,397,396,482
|
|
20241127,111700,30439730,397,396,397,396,1241
|
|
20241127,111600,29948274,395,395,395,395,0
|
|
20241127,111500,29948274,395,396,396,395,52
|
|
20241127,111400,29927684,396,395,396,395,22
|
|
20241127,111300,29918974,396,396,396,396,20
|
|
20241127,111200,29911054,395,394,396,394,418
|
|
20241127,111100,29745954,395,395,395,395,1
|
|
20241127,111000,29745559,395,395,396,395,621
|
|
20241127,110900,29499749,393,393,393,393,0
|
|
20241127,110800,29499749,393,393,393,393,1781
|
|
20241127,110700,28799816,393,393,393,393,4
|
|
20241127,110600,28798244,393,392,393,392,1010
|
|
20241127,110500,28401822,391,391,391,391,2
|
|
20241127,110400,28401040,391,391,391,391,1
|
|
20241127,110300,28400649,392,391,393,391,297
|
|
20241127,110200,28284480,392,392,392,392,1036
|
|
20241127,110100,27878368,392,392,392,392,0
|
|
20241127,110000,27878368,392,394,394,392,1002
|
|
20241127,105900,27485580,392,392,394,392,283
|
|
20241127,105800,27374640,396,392,396,392,23
|
|
20241127,105700,27365548,392,394,394,392,2
|
|
20241127,105600,27364762,394,394,394,394,0
|
|
20241127,105500,27364762,394,396,396,394,3
|
|
20241127,105400,27363576,394,395,396,394,7
|
|
20241127,105300,27360810,394,392,394,392,9
|
|
20241127,105200,27357268,396,394,396,392,7
|
|
20241127,105100,27354509,394,394,394,394,2
|
|
20241127,105000,27353721,396,395,396,394,504
|
|
20241127,104900,27154643,396,391,396,391,15
|
|
20241127,104800,27148716,393,393,393,393,4
|
|
20241127,104700,27147144,391,391,391,391,1137
|
|
20241127,104600,26702577,391,393,393,391,280
|
|
20241127,104500,26592917,394,394,394,394,9
|
|
20241127,104400,26589371,394,396,396,394,2
|
|
20241127,104300,26588581,394,394,395,394,114
|
|
20241127,104200,26543661,392,394,396,392,1110
|
|
20241127,104100,26105044,396,396,396,396,0
|
|
20241127,104000,26105044,396,396,396,396,0
|
|
20241127,103900,26105044,396,392,396,392,1142
|
|
20241127,103800,25654854,393,393,393,393,2
|
|
20241127,103700,25654068,392,393,393,392,5
|
|
20241127,103600,25652106,392,392,392,392,0
|
|
20241127,103500,25652106,392,392,392,392,2
|
|
20241127,103400,25651322,392,392,392,392,4
|
|
20241127,103300,25649754,392,392,392,392,1420
|
|
20241127,103200,25093114,392,392,392,392,1
|
|
20241127,103100,25092722,393,393,393,393,1
|
|
20241127,103000,25092329,392,392,392,392,470
|
|
20241127,102900,24908089,392,392,392,392,500
|
|
20241127,102800,24712089,392,392,392,392,29
|
|
20241127,102700,24700721,391,391,391,391,2
|
|
20241127,102600,24699939,391,391,391,391,0
|
|
20241127,102500,24699939,391,391,391,391,2
|
|
20241127,102400,24699157,391,391,391,391,1
|
|
20241127,102300,24698766,391,391,391,391,1
|
|
20241127,102200,24698375,391,391,391,391,2
|
|
20241127,102100,24697593,391,391,391,391,0
|
|
20241127,102000,24697593,391,391,391,391,279
|
|
20241127,101900,24588504,391,390,391,390,143
|
|
20241127,101800,24532594,390,390,390,390,1
|
|
20241127,101700,24532204,390,390,390,390,130
|
|
20241127,101600,24481504,390,390,390,390,1
|
|
20241127,101500,24481114,390,390,390,390,31
|
|
20241127,101400,24469024,390,390,390,390,2
|
|
20241127,101300,24468244,390,390,390,390,2
|
|
20241127,101200,24467464,390,390,390,390,1
|
|
20241127,101100,24467074,390,390,390,390,0
|
|
20241127,101000,24467074,390,390,390,390,0
|
|
20241127,100900,24467074,390,390,390,390,2
|
|
20241127,100800,24466294,390,390,390,390,0
|
|
20241127,100700,24466294,390,392,392,390,283
|
|
20241127,100600,24355918,392,392,392,392,29
|
|
20241127,100500,24344550,390,390,390,390,2
|
|
20241127,100400,24343770,392,390,392,390,5
|
|
20241127,100300,24341816,390,391,391,390,49
|
|
20241127,100200,24322658,391,391,391,391,1
|
|
20241127,100100,24322267,391,391,391,391,0
|
|
20241127,100000,24322267,391,391,391,391,0
|
|
20241127,095900,24322267,391,391,391,391,1
|
|
20241127,095800,24321876,392,392,392,392,50
|
|
20241127,095700,24302276,391,391,391,391,1
|
|
20241127,095600,24301885,392,392,392,392,1000
|
|
20241127,095500,23909885,392,390,392,390,253
|
|
20241127,095400,23811195,390,390,390,390,319
|
|
20241127,095300,23686785,390,390,390,390,332
|
|
20241127,095200,23557305,390,390,390,390,53
|
|
20241127,095100,23536635,390,390,390,390,259
|
|
20241127,095000,23435625,390,390,390,390,0
|
|
20241127,094900,23435625,390,390,390,390,2
|
|
20241127,094800,23434845,390,391,392,390,2682
|
|
20241127,094700,22388323,391,391,391,391,3
|
|
20241127,094600,22387150,391,391,391,391,25
|
|
20241127,094500,22377375,391,391,391,391,2
|
|
20241127,094400,22376593,392,391,392,391,9
|
|
20241127,094300,22373073,391,391,391,391,2
|
|
20241127,094200,22372291,391,391,391,391,2
|
|
20241127,094100,22371509,391,391,391,391,278
|
|
20241127,094000,22262811,392,391,392,391,224
|
|
20241127,093900,22175225,391,390,391,390,4
|
|
20241127,093800,22173663,390,390,390,390,743
|
|
20241127,093700,21883893,390,390,390,390,42
|
|
20241127,093600,21867513,390,390,390,390,1
|
|
20241127,093500,21867123,390,391,391,390,1381
|
|
20241127,093400,21328521,390,392,392,390,301
|
|
20241127,093300,21211042,392,391,392,390,1013
|
|
20241127,093200,20815916,390,392,392,390,3654
|
|
20241127,093100,19387876,394,394,394,392,2598
|
|
20241127,093000,18369451,392,394,395,392,4501
|
|
20241127,092900,16605046,395,394,396,394,23
|
|
20241127,092800,16595973,396,394,398,390,3453
|
|
20241127,092700,15246547,392,393,399,392,5155
|
|
20241127,092600,13190835,393,394,399,392,21582
|
|
20241127,092500,4627772,394,392,398,392,4736
|
|
20241127,092400,2758330,391,390,391,390,617
|
|
20241127,092300,2517335,390,390,390,390,1
|
|
20241127,092200,2516945,390,388,390,387,525
|
|
20241127,092100,2312303,390,390,390,390,0
|
|
20241127,092000,2312303,390,389,395,389,415
|
|
20241127,091900,2149887,387,388,391,385,24
|
|
20241127,091800,2140536,388,384,393,384,4044
|
|
20241127,091700,587128,383,383,384,383,66
|
|
20241127,091600,561800,383,383,383,383,50
|
|
20241127,091500,542650,384,382,384,382,52
|
|
20241127,091400,522686,382,382,382,382,2
|
|
20241127,091300,521922,383,382,383,382,11
|
|
20241127,091200,517710,382,383,383,382,11
|
|
20241127,091100,513498,380,380,380,380,0
|
|
20241127,091000,513498,380,380,380,380,0
|
|
20241127,090900,513498,380,380,380,380,4
|
|
20241127,090800,511978,384,384,384,384,8
|
|
20241127,090700,508906,380,384,384,380,977
|
|
20241127,090600,133742,384,382,384,382,12
|
|
20241127,090500,129154,384,381,384,381,2
|
|
20241127,090400,128389,384,384,384,380,13
|
|
20241127,090300,123401,384,377,384,377,8
|
|
20241127,090200,120363,377,377,377,377,0
|
|
20241127,090100,120363,377,378,378,377,200
|
|
20241127,090000,44863,377,377,377,377,119
|