621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191800,34385108,533,533,533,533,9275
|
|
20241127,191700,34385108,533,533,533,533,0
|
|
20241127,191600,34385108,533,533,533,533,0
|
|
20241127,191500,34385108,533,533,533,533,0
|
|
20241127,191400,34385108,533,533,533,533,0
|
|
20241127,191300,34385108,533,533,533,533,0
|
|
20241127,191200,34385108,533,533,533,533,0
|
|
20241127,191100,34385108,533,533,533,533,0
|
|
20241127,191000,34385108,533,533,533,533,0
|
|
20241127,190900,34385108,533,533,533,533,0
|
|
20241127,190800,34385108,533,533,533,533,0
|
|
20241127,190700,34385108,533,533,533,533,0
|
|
20241127,190600,34385108,533,533,533,533,0
|
|
20241127,190500,34385108,533,533,533,533,0
|
|
20241127,190400,34385108,533,533,533,533,0
|
|
20241127,190300,34385108,533,533,533,533,0
|
|
20241127,190200,34385108,533,533,533,533,0
|
|
20241127,190100,34385108,533,533,533,533,0
|
|
20241127,190000,34385108,533,533,533,533,0
|
|
20241127,185900,34385108,533,533,533,533,0
|
|
20241127,185800,34385108,533,533,533,533,0
|
|
20241127,185700,34385108,533,533,533,533,0
|
|
20241127,185600,34385108,533,533,533,533,0
|
|
20241127,185500,34385108,533,533,533,533,0
|
|
20241127,185400,34385108,533,533,533,533,0
|
|
20241127,185300,34385108,533,533,533,533,0
|
|
20241127,185200,34385108,533,533,533,533,0
|
|
20241127,185100,34385108,533,533,533,533,0
|
|
20241127,185000,34385108,533,533,533,533,0
|
|
20241127,184900,34385108,533,533,533,533,0
|
|
20241127,184800,34385108,533,533,533,533,9275
|
|
20241127,184700,34385108,533,533,533,533,0
|
|
20241127,184600,34385108,533,533,533,533,0
|
|
20241127,184500,34385108,533,533,533,533,0
|
|
20241127,184400,34385108,533,533,533,533,0
|
|
20241127,184300,34385108,533,533,533,533,0
|
|
20241127,184200,34385108,533,533,533,533,0
|
|
20241127,184100,34385108,533,533,533,533,0
|
|
20241127,184000,34385108,533,533,533,533,0
|
|
20241127,183900,34385108,533,533,533,533,0
|
|
20241127,183800,34385108,533,533,533,533,0
|
|
20241127,183700,34385108,533,533,533,533,0
|
|
20241127,183600,34385108,533,533,533,533,0
|
|
20241127,183500,34385108,533,533,533,533,0
|
|
20241127,183400,34385108,533,533,533,533,0
|
|
20241127,183300,34385108,533,533,533,533,0
|
|
20241127,183200,34385108,533,533,533,533,0
|
|
20241127,183100,34385108,533,533,533,533,0
|
|
20241127,183000,34385108,533,533,533,533,0
|
|
20241127,182900,34385108,533,533,533,533,0
|
|
20241127,182800,34385108,533,533,533,533,0
|
|
20241127,182700,34385108,533,533,533,533,0
|
|
20241127,182600,34385108,533,533,533,533,0
|
|
20241127,182500,34385108,533,533,533,533,0
|
|
20241127,182400,34385108,533,533,533,533,0
|
|
20241127,182300,34385108,533,533,533,533,0
|
|
20241127,182200,34385108,533,533,533,533,0
|
|
20241127,182100,34385108,533,533,533,533,0
|
|
20241127,182000,34385108,533,533,533,533,0
|
|
20241127,181900,34385108,533,533,533,533,0
|
|
20241127,181800,34385108,533,533,533,533,9275
|
|
20241127,181700,34385108,533,533,533,533,0
|
|
20241127,181600,34385108,533,533,533,533,0
|
|
20241127,181500,34385108,533,533,533,533,0
|
|
20241127,181400,34385108,533,533,533,533,0
|
|
20241127,181300,34385108,533,533,533,533,0
|
|
20241127,181200,34385108,533,533,533,533,0
|
|
20241127,181100,34385108,533,533,533,533,0
|
|
20241127,181000,34385108,533,533,533,533,0
|
|
20241127,180900,34385108,533,533,533,533,0
|
|
20241127,180800,34385108,533,533,533,533,0
|
|
20241127,180700,34385108,533,533,533,533,0
|
|
20241127,180600,34385108,533,533,533,533,0
|
|
20241127,180500,34385108,533,533,533,533,0
|
|
20241127,180400,34385108,533,533,533,533,0
|
|
20241127,180300,34385108,533,533,533,533,0
|
|
20241127,180200,34385108,533,533,533,533,0
|
|
20241127,180100,34385108,533,533,533,533,0
|
|
20241127,180000,34385108,533,533,533,533,0
|
|
20241127,175900,34385108,533,533,533,533,0
|
|
20241127,175800,34385108,533,533,533,533,0
|
|
20241127,175700,34385108,533,533,533,533,0
|
|
20241127,175600,34385108,533,533,533,533,0
|
|
20241127,175500,34385108,533,533,533,533,0
|
|
20241127,175400,34385108,533,533,533,533,0
|
|
20241127,175300,34385108,533,533,533,533,0
|
|
20241127,175200,34385108,533,533,533,533,0
|
|
20241127,175100,34385108,533,533,533,533,0
|
|
20241127,175000,34385108,533,533,533,533,0
|
|
20241127,174900,34385108,533,533,533,533,0
|
|
20241127,174800,34385108,533,533,533,533,9275
|
|
20241127,174700,34385108,533,533,533,533,0
|
|
20241127,174600,34385108,533,533,533,533,0
|
|
20241127,174500,34385108,533,533,533,533,0
|
|
20241127,174400,34385108,533,533,533,533,0
|
|
20241127,174300,34385108,533,533,533,533,0
|
|
20241127,174200,34385108,533,533,533,533,0
|
|
20241127,174100,34385108,533,533,533,533,0
|
|
20241127,174000,34385108,533,533,533,533,0
|
|
20241127,173900,34385108,533,533,533,533,0
|
|
20241127,173800,34385108,533,533,533,533,0
|
|
20241127,173700,34385108,533,533,533,533,0
|
|
20241127,173600,34385108,533,533,533,533,0
|
|
20241127,173500,34385108,533,533,533,533,0
|
|
20241127,173400,34385108,533,533,533,533,0
|
|
20241127,173300,34385108,533,533,533,533,0
|
|
20241127,173200,34385108,533,533,533,533,0
|
|
20241127,173100,34385108,533,533,533,533,0
|
|
20241127,173000,34385108,533,533,533,533,0
|
|
20241127,172900,34385108,533,533,533,533,0
|
|
20241127,172800,34385108,533,533,533,533,0
|
|
20241127,172700,34385108,533,533,533,533,0
|
|
20241127,172600,34385108,533,533,533,533,0
|
|
20241127,172500,34385108,533,533,533,533,0
|
|
20241127,172400,34385108,533,533,533,533,0
|
|
20241127,172300,34385108,533,533,533,533,0
|
|
20241127,172200,34385108,533,533,533,533,0
|
|
20241127,172100,34385108,533,533,533,533,0
|
|
20241127,172000,34385108,533,533,533,533,0
|
|
20241127,171900,34385108,533,533,533,533,0
|
|
20241127,171800,34385108,533,533,533,533,9275
|
|
20241127,171700,34385108,533,533,533,533,0
|
|
20241127,171600,34385108,533,533,533,533,0
|
|
20241127,171500,34385108,533,533,533,533,0
|
|
20241127,171400,34385108,533,533,533,533,0
|
|
20241127,171300,34385108,533,533,533,533,0
|
|
20241127,171200,34385108,533,533,533,533,0
|
|
20241127,171100,34385108,533,533,533,533,0
|
|
20241127,171000,34385108,533,533,533,533,0
|
|
20241127,170900,34385108,533,533,533,533,0
|
|
20241127,170800,34385108,533,533,533,533,0
|
|
20241127,170700,34385108,533,533,533,533,0
|
|
20241127,170600,34385108,533,533,533,533,0
|
|
20241127,170500,34385108,533,533,533,533,0
|
|
20241127,170400,34385108,533,533,533,533,0
|
|
20241127,170300,34385108,533,533,533,533,0
|
|
20241127,170200,34385108,533,533,533,533,0
|
|
20241127,170100,34385108,533,533,533,533,0
|
|
20241127,170000,34385108,533,533,533,533,0
|
|
20241127,165900,34385108,533,533,533,533,0
|
|
20241127,165800,34385108,533,533,533,533,0
|
|
20241127,165700,34385108,533,533,533,533,0
|
|
20241127,165600,34385108,533,533,533,533,0
|
|
20241127,165500,34385108,533,533,533,533,0
|
|
20241127,165400,34385108,533,533,533,533,0
|
|
20241127,165300,34385108,533,533,533,533,0
|
|
20241127,165200,34385108,533,533,533,533,0
|
|
20241127,165100,34385108,533,533,533,533,0
|
|
20241127,165000,34385108,533,533,533,533,0
|
|
20241127,164900,34385108,533,533,533,533,0
|
|
20241127,164800,34385108,533,533,533,533,9275
|
|
20241127,164700,34385108,533,533,533,533,0
|
|
20241127,164600,34385108,533,533,533,533,0
|
|
20241127,164500,34385108,533,533,533,533,0
|
|
20241127,164400,34385108,533,533,533,533,0
|
|
20241127,164300,34385108,533,533,533,533,0
|
|
20241127,164200,34385108,533,533,533,533,0
|
|
20241127,164100,34385108,533,533,533,533,0
|
|
20241127,164000,34385108,533,533,533,533,0
|
|
20241127,163900,34385108,533,533,533,533,0
|
|
20241127,163800,34385108,533,533,533,533,0
|
|
20241127,163700,34385108,533,533,533,533,0
|
|
20241127,163600,34385108,533,533,533,533,0
|
|
20241127,163500,34385108,533,533,533,533,0
|
|
20241127,163400,34385108,533,533,533,533,0
|
|
20241127,163300,34385108,533,533,533,533,0
|
|
20241127,163200,34385108,533,533,533,533,0
|
|
20241127,163100,34385108,533,533,533,533,0
|
|
20241127,163000,34385108,533,533,533,533,0
|
|
20241127,162900,34385108,533,533,533,533,0
|
|
20241127,162800,34385108,533,533,533,533,0
|
|
20241127,162700,34385108,533,533,533,533,0
|
|
20241127,162600,34385108,533,533,533,533,0
|
|
20241127,162500,34385108,533,533,533,533,0
|
|
20241127,162400,34385108,533,533,533,533,0
|
|
20241127,162300,34385108,533,533,533,533,0
|
|
20241127,162200,34385108,533,533,533,533,0
|
|
20241127,162100,34385108,533,533,533,533,0
|
|
20241127,162000,34385108,533,533,533,533,0
|
|
20241127,161900,34385108,533,533,533,533,0
|
|
20241127,161800,34385108,533,533,533,533,9275
|
|
20241127,161700,34385108,533,533,533,533,0
|
|
20241127,161600,34385108,533,533,533,533,0
|
|
20241127,161500,34385108,533,533,533,533,0
|
|
20241127,161400,34385108,533,533,533,533,0
|
|
20241127,161300,34385108,533,533,533,533,0
|
|
20241127,161200,34385108,533,533,533,533,0
|
|
20241127,161100,34385108,533,533,533,533,0
|
|
20241127,161000,34385108,533,533,533,533,0
|
|
20241127,160900,34385108,533,533,533,533,0
|
|
20241127,160800,34385108,533,533,533,533,0
|
|
20241127,160700,34385108,533,533,533,533,0
|
|
20241127,160600,34385108,533,533,533,533,0
|
|
20241127,160500,34385108,533,533,533,533,0
|
|
20241127,160400,34385108,533,533,533,533,0
|
|
20241127,160300,34385108,533,533,533,533,0
|
|
20241127,160200,34385108,533,533,533,533,0
|
|
20241127,160100,34385108,533,533,533,533,0
|
|
20241127,160000,34385108,533,533,533,533,0
|
|
20241127,155900,34385108,533,533,533,533,0
|
|
20241127,155800,34385108,533,533,533,533,0
|
|
20241127,155700,34385108,533,533,533,533,0
|
|
20241127,155600,34385108,533,533,533,533,0
|
|
20241127,155500,34385108,533,533,533,533,0
|
|
20241127,155400,34385108,533,533,533,533,0
|
|
20241127,155300,34385108,533,533,533,533,0
|
|
20241127,155200,34385108,533,533,533,533,0
|
|
20241127,155100,34385108,533,533,533,533,0
|
|
20241127,155000,34385108,533,533,533,533,0
|
|
20241127,154900,34385108,533,533,533,533,0
|
|
20241127,154800,34385108,533,533,533,533,9275
|
|
20241127,154700,34385108,533,533,533,533,0
|
|
20241127,154600,34385108,533,533,533,533,0
|
|
20241127,154500,34385108,533,533,533,533,0
|
|
20241127,154400,34385108,533,533,533,533,0
|
|
20241127,154300,34385108,533,533,533,533,0
|
|
20241127,154200,34385108,533,533,533,533,0
|
|
20241127,154100,34385108,533,533,533,533,0
|
|
20241127,154000,34385108,533,533,533,533,0
|
|
20241127,153900,34385108,533,533,533,533,0
|
|
20241127,153800,34385108,533,533,533,533,0
|
|
20241127,153700,34385108,533,533,533,533,0
|
|
20241127,153600,34385108,533,533,533,533,0
|
|
20241127,153500,34385108,533,533,533,533,0
|
|
20241127,153400,34385108,533,533,533,533,0
|
|
20241127,153300,34385108,533,533,533,533,0
|
|
20241127,153200,34385108,533,533,533,533,0
|
|
20241127,153100,34385108,533,533,533,533,0
|
|
20241127,153000,34385108,533,533,533,533,9275
|
|
20241127,152900,29441533,537,537,537,537,0
|
|
20241127,152800,29441533,537,537,537,537,0
|
|
20241127,152700,29441533,537,537,537,537,0
|
|
20241127,152600,29441533,537,537,537,537,0
|
|
20241127,152500,29441533,537,537,537,537,0
|
|
20241127,152400,29441533,537,537,537,537,0
|
|
20241127,152300,29441533,537,537,537,537,0
|
|
20241127,152200,29441533,537,537,537,537,0
|
|
20241127,152100,29441533,537,537,537,537,0
|
|
20241127,152000,29441533,537,537,537,537,0
|
|
20241127,151900,29441533,537,535,537,535,1430
|
|
20241127,151800,28676481,535,535,535,534,1860
|
|
20241127,151700,27681427,535,535,535,535,0
|
|
20241127,151600,27681427,535,535,535,535,45
|
|
20241127,151500,27657352,535,536,536,535,501
|
|
20241127,151400,27389316,536,536,536,536,0
|
|
20241127,151300,27389316,536,536,536,536,0
|
|
20241127,151200,27389316,536,536,536,536,1000
|
|
20241127,151100,26853316,536,536,536,536,0
|
|
20241127,151000,26853316,536,536,536,536,15
|
|
20241127,150900,26845276,536,536,536,536,0
|
|
20241127,150800,26845276,536,536,536,536,50
|
|
20241127,150700,26818476,536,536,536,536,0
|
|
20241127,150600,26818476,536,536,536,536,1
|
|
20241127,150500,26817940,537,537,537,537,0
|
|
20241127,150400,26817940,537,537,537,537,0
|
|
20241127,150300,26817940,537,537,537,537,0
|
|
20241127,150200,26817940,537,537,537,537,0
|
|
20241127,150100,26817940,537,537,537,537,1
|
|
20241127,150000,26817403,537,537,537,537,12
|
|
20241127,145900,26810959,536,536,536,536,0
|
|
20241127,145800,26810959,536,536,536,536,0
|
|
20241127,145700,26810959,536,536,536,536,0
|
|
20241127,145600,26810959,536,536,536,536,0
|
|
20241127,145500,26810959,536,536,536,536,0
|
|
20241127,145400,26810959,536,536,536,536,0
|
|
20241127,145300,26810959,536,536,536,536,0
|
|
20241127,145200,26810959,536,536,536,536,7
|
|
20241127,145100,26807207,536,536,536,536,27
|
|
20241127,145000,26792735,536,536,536,536,0
|
|
20241127,144900,26792735,536,536,536,536,0
|
|
20241127,144800,26792735,536,536,536,536,52
|
|
20241127,144700,26764863,536,536,536,536,0
|
|
20241127,144600,26764863,536,536,536,536,0
|
|
20241127,144500,26764863,536,536,536,536,0
|
|
20241127,144400,26764863,536,536,536,536,0
|
|
20241127,144300,26764863,536,536,536,536,0
|
|
20241127,144200,26764863,536,536,536,536,0
|
|
20241127,144100,26764863,536,536,536,536,0
|
|
20241127,144000,26764863,536,536,536,536,0
|
|
20241127,143900,26764863,536,536,536,536,0
|
|
20241127,143800,26764863,536,536,536,536,0
|
|
20241127,143700,26764863,536,536,536,536,3
|
|
20241127,143600,26763255,536,536,536,536,0
|
|
20241127,143500,26763255,536,536,536,536,450
|
|
20241127,143400,26522055,536,536,536,536,27
|
|
20241127,143300,26507583,538,538,538,538,0
|
|
20241127,143200,26507583,538,538,538,538,0
|
|
20241127,143100,26507583,538,538,538,538,0
|
|
20241127,143000,26507583,538,538,538,538,0
|
|
20241127,142900,26507583,538,538,538,538,300
|
|
20241127,142800,26346183,538,538,538,538,16
|
|
20241127,142700,26337575,538,538,538,538,0
|
|
20241127,142600,26337575,538,538,538,538,0
|
|
20241127,142500,26337575,538,538,538,538,0
|
|
20241127,142400,26337575,538,538,538,538,0
|
|
20241127,142300,26337575,538,538,538,538,0
|
|
20241127,142200,26337575,538,538,538,538,0
|
|
20241127,142100,26337575,538,538,538,538,0
|
|
20241127,142000,26337575,538,538,538,538,1
|
|
20241127,141900,26337037,535,535,535,535,0
|
|
20241127,141800,26337037,535,535,535,535,0
|
|
20241127,141700,26337037,535,535,535,535,838
|
|
20241127,141600,25888707,538,538,538,538,0
|
|
20241127,141500,25888707,538,538,538,538,0
|
|
20241127,141400,25888707,538,538,538,538,0
|
|
20241127,141300,25888707,538,538,538,538,0
|
|
20241127,141200,25888707,538,538,538,538,0
|
|
20241127,141100,25888707,538,538,538,538,0
|
|
20241127,141000,25888707,538,538,538,538,1
|
|
20241127,140900,25888169,536,536,536,536,0
|
|
20241127,140800,25888169,536,536,536,536,0
|
|
20241127,140700,25888169,536,536,536,536,822
|
|
20241127,140600,25447577,536,536,536,536,0
|
|
20241127,140500,25447577,536,536,536,536,10
|
|
20241127,140400,25442217,535,535,535,535,0
|
|
20241127,140300,25442217,535,535,535,535,0
|
|
20241127,140200,25442217,535,535,535,535,0
|
|
20241127,140100,25442217,535,535,535,535,0
|
|
20241127,140000,25442217,535,535,535,535,27
|
|
20241127,135900,25427772,535,535,535,535,0
|
|
20241127,135800,25427772,535,535,535,535,0
|
|
20241127,135700,25427772,535,535,535,535,0
|
|
20241127,135600,25427772,535,535,535,535,0
|
|
20241127,135500,25427772,535,535,535,535,0
|
|
20241127,135400,25427772,535,535,535,535,738
|
|
20241127,135300,25032942,535,535,535,535,0
|
|
20241127,135200,25032942,535,535,535,535,0
|
|
20241127,135100,25032942,535,535,535,535,999
|
|
20241127,135000,24498477,536,536,536,536,2000
|
|
20241127,134900,23426477,535,535,535,535,0
|
|
20241127,134800,23426477,535,535,535,535,0
|
|
20241127,134700,23426477,535,535,535,535,0
|
|
20241127,134600,23426477,535,535,535,535,0
|
|
20241127,134500,23426477,535,535,535,535,0
|
|
20241127,134400,23426477,535,535,535,535,0
|
|
20241127,134300,23426477,535,535,535,535,27
|
|
20241127,134200,23412032,535,539,539,535,273
|
|
20241127,134100,23265929,539,539,539,539,0
|
|
20241127,134000,23265929,539,539,539,539,0
|
|
20241127,133900,23265929,539,539,539,539,0
|
|
20241127,133800,23265929,539,539,539,539,0
|
|
20241127,133700,23265929,539,539,539,539,23
|
|
20241127,133600,23253532,535,535,535,535,0
|
|
20241127,133500,23253532,535,535,535,535,2938
|
|
20241127,133400,21681702,535,535,535,535,1
|
|
20241127,133300,21681167,535,535,535,535,0
|
|
20241127,133200,21681167,535,535,535,535,0
|
|
20241127,133100,21681167,535,535,535,535,0
|
|
20241127,133000,21681167,535,537,537,535,99
|
|
20241127,132900,21628105,539,539,539,539,0
|
|
20241127,132800,21628105,539,539,539,539,1
|
|
20241127,132700,21627566,536,536,536,536,0
|
|
20241127,132600,21627566,536,537,537,536,29
|
|
20241127,132500,21612021,539,539,539,539,0
|
|
20241127,132400,21612021,539,539,539,539,0
|
|
20241127,132300,21612021,539,539,539,539,0
|
|
20241127,132200,21612021,539,539,539,539,0
|
|
20241127,132100,21612021,539,539,539,539,0
|
|
20241127,132000,21612021,539,539,539,539,0
|
|
20241127,131900,21612021,539,539,539,539,0
|
|
20241127,131800,21612021,539,539,539,539,0
|
|
20241127,131700,21612021,539,539,539,539,0
|
|
20241127,131600,21612021,539,539,539,539,0
|
|
20241127,131500,21612021,539,539,539,539,0
|
|
20241127,131400,21612021,539,539,539,539,0
|
|
20241127,131300,21612021,539,539,539,539,0
|
|
20241127,131200,21612021,539,539,539,539,0
|
|
20241127,131100,21612021,539,539,539,539,1
|
|
20241127,131000,21611482,535,535,535,535,0
|
|
20241127,130900,21611482,535,535,535,535,27
|
|
20241127,130800,21597037,539,539,539,539,0
|
|
20241127,130700,21597037,539,539,539,539,0
|
|
20241127,130600,21597037,539,539,539,539,0
|
|
20241127,130500,21597037,539,539,539,539,0
|
|
20241127,130400,21597037,539,539,539,539,1
|
|
20241127,130300,21596498,539,539,539,539,0
|
|
20241127,130200,21596498,539,539,539,539,0
|
|
20241127,130100,21596498,539,539,539,539,0
|
|
20241127,130000,21596498,539,539,539,539,0
|
|
20241127,125900,21596498,539,539,539,539,0
|
|
20241127,125800,21596498,539,539,539,539,1
|
|
20241127,125700,21595959,535,535,535,535,0
|
|
20241127,125600,21595959,535,539,539,535,2
|
|
20241127,125500,21594885,534,534,534,534,0
|
|
20241127,125400,21594885,534,534,534,534,0
|
|
20241127,125300,21594885,534,534,534,534,0
|
|
20241127,125200,21594885,534,535,535,534,27
|
|
20241127,125100,21580466,539,539,539,539,0
|
|
20241127,125000,21580466,539,539,539,539,0
|
|
20241127,124900,21580466,539,539,539,539,1
|
|
20241127,124800,21579927,534,535,535,534,738
|
|
20241127,124700,21185633,539,535,539,535,51
|
|
20241127,124600,21158344,535,535,535,535,0
|
|
20241127,124500,21158344,535,535,535,535,0
|
|
20241127,124400,21158344,535,535,535,535,0
|
|
20241127,124300,21158344,535,535,535,535,2000
|
|
20241127,124200,20088344,539,539,539,539,0
|
|
20241127,124100,20088344,539,539,539,539,0
|
|
20241127,124000,20088344,539,539,539,539,0
|
|
20241127,123900,20088344,539,535,539,535,2005
|
|
20241127,123800,19015649,539,539,539,539,0
|
|
20241127,123700,19015649,539,539,539,539,1
|
|
20241127,123600,19015110,535,535,535,535,0
|
|
20241127,123500,19015110,535,535,535,535,27
|
|
20241127,123400,19000665,539,539,539,539,0
|
|
20241127,123300,19000665,539,537,539,534,5001
|
|
20241127,123200,16324126,539,539,539,539,0
|
|
20241127,123100,16324126,539,539,539,539,0
|
|
20241127,123000,16324126,539,539,539,539,0
|
|
20241127,122900,16324126,539,539,539,539,0
|
|
20241127,122800,16324126,539,539,539,539,0
|
|
20241127,122700,16324126,539,539,539,539,0
|
|
20241127,122600,16324126,539,539,539,539,0
|
|
20241127,122500,16324126,539,539,539,539,1
|
|
20241127,122400,16323587,535,535,535,535,0
|
|
20241127,122300,16323587,535,535,535,535,0
|
|
20241127,122200,16323587,535,537,537,535,1529
|
|
20241127,122100,15504430,537,537,537,537,1
|
|
20241127,122000,15503893,537,537,537,537,0
|
|
20241127,121900,15503893,537,537,537,537,0
|
|
20241127,121800,15503893,537,538,538,537,27
|
|
20241127,121700,15489392,539,539,539,539,0
|
|
20241127,121600,15489392,539,539,539,539,0
|
|
20241127,121500,15489392,539,539,539,539,0
|
|
20241127,121400,15489392,539,539,539,539,0
|
|
20241127,121300,15489392,539,539,539,539,1
|
|
20241127,121200,15488853,537,537,537,537,1
|
|
20241127,121100,15488316,539,539,539,539,60
|
|
20241127,121000,15455976,539,539,539,539,0
|
|
20241127,120900,15455976,539,539,539,539,0
|
|
20241127,120800,15455976,539,539,539,539,0
|
|
20241127,120700,15455976,539,539,539,539,0
|
|
20241127,120600,15455976,539,539,539,539,0
|
|
20241127,120500,15455976,539,539,539,539,0
|
|
20241127,120400,15455976,539,539,539,539,90
|
|
20241127,120300,15407466,539,539,539,539,170
|
|
20241127,120200,15315836,537,537,537,537,0
|
|
20241127,120100,15315836,537,537,537,537,27
|
|
20241127,120000,15301337,539,539,539,539,0
|
|
20241127,115900,15301337,539,539,539,539,0
|
|
20241127,115800,15301337,539,539,539,539,0
|
|
20241127,115700,15301337,539,539,539,539,0
|
|
20241127,115600,15301337,539,539,539,539,0
|
|
20241127,115500,15301337,539,539,539,539,0
|
|
20241127,115400,15301337,539,539,539,539,0
|
|
20241127,115300,15301337,539,539,539,539,0
|
|
20241127,115200,15301337,539,539,539,539,0
|
|
20241127,115100,15301337,539,539,539,539,0
|
|
20241127,115000,15301337,539,539,539,539,0
|
|
20241127,114900,15301337,539,539,539,539,0
|
|
20241127,114800,15301337,539,539,539,539,0
|
|
20241127,114700,15301337,539,539,539,539,0
|
|
20241127,114600,15301337,539,539,539,539,0
|
|
20241127,114500,15301337,539,539,539,539,1
|
|
20241127,114400,15300798,536,538,538,536,27
|
|
20241127,114300,15286324,538,538,538,538,99
|
|
20241127,114200,15233062,536,537,537,536,738
|
|
20241127,114100,14836940,539,539,539,539,0
|
|
20241127,114000,14836940,539,539,539,539,28
|
|
20241127,113900,14821848,539,539,539,539,0
|
|
20241127,113800,14821848,539,539,539,539,0
|
|
20241127,113700,14821848,539,539,539,539,100
|
|
20241127,113600,14767948,539,539,539,539,0
|
|
20241127,113500,14767948,539,539,539,539,0
|
|
20241127,113400,14767948,539,539,539,539,0
|
|
20241127,113300,14767948,539,539,539,539,1
|
|
20241127,113200,14767409,538,538,538,538,0
|
|
20241127,113100,14767409,538,538,538,538,10
|
|
20241127,113000,14762029,538,538,538,538,165
|
|
20241127,112900,14673259,537,537,537,537,0
|
|
20241127,112800,14673259,537,537,537,537,0
|
|
20241127,112700,14673259,537,537,537,537,27
|
|
20241127,112600,14658760,537,537,537,537,0
|
|
20241127,112500,14658760,537,537,537,537,0
|
|
20241127,112400,14658760,537,537,537,537,0
|
|
20241127,112300,14658760,537,538,538,537,10
|
|
20241127,112200,14653385,538,538,538,538,5
|
|
20241127,112100,14650695,539,539,539,539,0
|
|
20241127,112000,14650695,539,539,539,539,1
|
|
20241127,111900,14650156,537,537,537,537,0
|
|
20241127,111800,14650156,537,537,537,537,0
|
|
20241127,111700,14650156,537,537,537,537,0
|
|
20241127,111600,14650156,537,537,537,537,50
|
|
20241127,111500,14623306,537,537,537,537,0
|
|
20241127,111400,14623306,537,537,537,537,0
|
|
20241127,111300,14623306,537,537,537,537,0
|
|
20241127,111200,14623306,537,537,537,537,0
|
|
20241127,111100,14623306,537,537,537,537,0
|
|
20241127,111000,14623306,537,537,537,537,27
|
|
20241127,110900,14608807,539,539,539,539,0
|
|
20241127,110800,14608807,539,539,539,539,0
|
|
20241127,110700,14608807,539,539,539,539,0
|
|
20241127,110600,14608807,539,539,539,539,0
|
|
20241127,110500,14608807,539,539,539,539,1277
|
|
20241127,110400,13920504,537,537,537,537,0
|
|
20241127,110300,13920504,537,538,538,537,2243
|
|
20241127,110200,12715261,539,539,539,539,0
|
|
20241127,110100,12715261,539,539,539,539,0
|
|
20241127,110000,12715261,539,539,539,539,714
|
|
20241127,105900,12330415,538,538,538,538,0
|
|
20241127,105800,12330415,538,538,538,538,0
|
|
20241127,105700,12330415,538,538,538,538,0
|
|
20241127,105600,12330415,538,538,538,538,0
|
|
20241127,105500,12330415,538,538,538,538,0
|
|
20241127,105400,12330415,538,538,538,538,0
|
|
20241127,105300,12330415,538,538,538,538,27
|
|
20241127,105200,12315889,538,538,538,538,0
|
|
20241127,105100,12315889,538,539,539,538,5399
|
|
20241127,105000,9411196,540,540,540,540,0
|
|
20241127,104900,9411196,540,540,540,540,0
|
|
20241127,104800,9411196,540,540,540,540,0
|
|
20241127,104700,9411196,540,540,540,540,0
|
|
20241127,104600,9411196,540,540,540,540,0
|
|
20241127,104500,9411196,540,540,540,540,0
|
|
20241127,104400,9411196,540,540,540,540,0
|
|
20241127,104300,9411196,540,540,540,540,50
|
|
20241127,104200,9384196,540,540,540,540,0
|
|
20241127,104100,9384196,540,540,540,540,0
|
|
20241127,104000,9384196,540,540,540,540,0
|
|
20241127,103900,9384196,540,540,540,540,1
|
|
20241127,103800,9383656,538,538,538,538,0
|
|
20241127,103700,9383656,538,538,538,538,0
|
|
20241127,103600,9383656,538,538,538,538,766
|
|
20241127,103500,8971548,539,539,539,539,0
|
|
20241127,103400,8971548,539,539,539,539,0
|
|
20241127,103300,8971548,539,539,539,539,0
|
|
20241127,103200,8971548,539,539,539,539,0
|
|
20241127,103100,8971548,539,539,539,539,0
|
|
20241127,103000,8971548,539,539,539,539,0
|
|
20241127,102900,8971548,539,539,539,539,0
|
|
20241127,102800,8971548,539,539,539,539,0
|
|
20241127,102700,8971548,539,539,539,539,0
|
|
20241127,102600,8971548,539,539,539,539,0
|
|
20241127,102500,8971548,539,539,539,539,1047
|
|
20241127,102400,8407215,539,539,539,539,0
|
|
20241127,102300,8407215,539,539,539,539,0
|
|
20241127,102200,8407215,539,539,539,539,0
|
|
20241127,102100,8407215,539,539,539,539,0
|
|
20241127,102000,8407215,539,539,539,539,172
|
|
20241127,101900,8314507,539,539,539,539,28
|
|
20241127,101800,8299415,540,540,540,540,0
|
|
20241127,101700,8299415,540,540,540,540,271
|
|
20241127,101600,8153075,540,540,540,540,0
|
|
20241127,101500,8153075,540,540,540,540,0
|
|
20241127,101400,8153075,540,540,540,540,0
|
|
20241127,101300,8153075,540,540,540,540,0
|
|
20241127,101200,8153075,540,540,540,540,300
|
|
20241127,101100,7991075,540,540,540,540,30
|
|
20241127,101000,7974875,540,540,540,540,645
|
|
20241127,100900,7626575,540,540,540,540,0
|
|
20241127,100800,7626575,540,540,540,540,35
|
|
20241127,100700,7607675,540,540,540,540,0
|
|
20241127,100600,7607675,540,540,540,540,5
|
|
20241127,100500,7604975,540,540,540,540,1
|
|
20241127,100400,7604435,540,540,540,540,51
|
|
20241127,100300,7576895,540,540,540,540,2
|
|
20241127,100200,7575815,540,540,540,539,33
|
|
20241127,100100,7558023,539,539,539,539,0
|
|
20241127,100000,7558023,539,539,539,539,30
|
|
20241127,095900,7541853,540,540,540,540,0
|
|
20241127,095800,7541853,540,540,540,540,300
|
|
20241127,095700,7379853,540,540,540,540,0
|
|
20241127,095600,7379853,540,540,540,540,1
|
|
20241127,095500,7379313,543,543,543,543,0
|
|
20241127,095400,7379313,543,543,543,543,0
|
|
20241127,095300,7379313,543,543,543,543,0
|
|
20241127,095200,7379313,543,543,543,543,0
|
|
20241127,095100,7379313,543,543,543,543,0
|
|
20241127,095000,7379313,543,543,543,543,0
|
|
20241127,094900,7379313,543,543,543,543,717
|
|
20241127,094800,6989982,543,543,543,543,0
|
|
20241127,094700,6989982,543,543,543,543,0
|
|
20241127,094600,6989982,543,543,543,543,0
|
|
20241127,094500,6989982,543,542,543,538,228
|
|
20241127,094400,6866486,538,538,538,538,0
|
|
20241127,094300,6866486,538,538,538,538,1
|
|
20241127,094200,6865948,542,542,542,542,2
|
|
20241127,094100,6864864,538,538,538,538,100
|
|
20241127,094000,6811064,539,539,539,539,33
|
|
20241127,093900,6793277,539,539,539,539,16
|
|
20241127,093800,6784653,542,542,542,542,0
|
|
20241127,093700,6784653,542,542,542,542,0
|
|
20241127,093600,6784653,542,542,542,542,1
|
|
20241127,093500,6784111,541,541,541,541,130
|
|
20241127,093400,6713781,541,541,541,541,20
|
|
20241127,093300,6702961,538,540,541,538,609
|
|
20241127,093200,6373535,540,540,540,540,0
|
|
20241127,093100,6373535,540,540,540,540,1600
|
|
20241127,093000,5509535,540,540,540,540,18
|
|
20241127,092900,5499815,538,538,538,538,16
|
|
20241127,092800,5491207,538,539,540,538,2028
|
|
20241127,092700,4397143,538,538,538,538,20
|
|
20241127,092600,4386383,538,537,538,537,1611
|
|
20241127,092500,3519726,536,536,536,536,100
|
|
20241127,092400,3466126,536,536,536,536,500
|
|
20241127,092300,3198126,536,536,536,536,1000
|
|
20241127,092200,2662126,536,536,536,536,0
|
|
20241127,092100,2662126,536,536,536,536,0
|
|
20241127,092000,2662126,536,536,536,536,0
|
|
20241127,091900,2662126,536,536,536,536,1315
|
|
20241127,091800,1957286,535,535,535,535,0
|
|
20241127,091700,1957286,535,535,535,535,2236
|
|
20241127,091600,761026,533,533,533,533,0
|
|
20241127,091500,761026,533,535,535,533,815
|
|
20241127,091400,326014,535,535,535,535,200
|
|
20241127,091300,219014,535,535,535,535,51
|
|
20241127,091200,191729,535,535,535,535,0
|
|
20241127,091100,191729,535,535,535,535,0
|
|
20241127,091000,191729,535,535,535,535,0
|
|
20241127,090900,191729,535,535,535,535,0
|
|
20241127,090800,191729,535,535,535,535,46
|
|
20241127,090700,167119,532,532,532,532,0
|
|
20241127,090600,167119,532,532,532,532,0
|
|
20241127,090500,167119,532,532,532,532,0
|
|
20241127,090400,167119,532,532,532,532,0
|
|
20241127,090300,167119,532,532,532,532,0
|
|
20241127,090200,167119,532,533,533,532,100
|
|
20241127,090100,113878,534,534,534,534,77
|
|
20241127,090000,72760,535,535,535,535,136
|