631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192800,53888103,172,172,172,172,730
|
|
20241127,192700,53888103,172,172,172,172,0
|
|
20241127,192600,53888103,172,172,172,172,0
|
|
20241127,192500,53888103,172,172,172,172,0
|
|
20241127,192400,53888103,172,172,172,172,0
|
|
20241127,192300,53888103,172,172,172,172,0
|
|
20241127,192200,53888103,172,172,172,172,0
|
|
20241127,192100,53888103,172,172,172,172,0
|
|
20241127,192000,53888103,172,172,172,172,0
|
|
20241127,191900,53888103,172,172,172,172,0
|
|
20241127,191800,53888103,172,172,172,172,0
|
|
20241127,191700,53888103,172,172,172,172,0
|
|
20241127,191600,53888103,172,172,172,172,0
|
|
20241127,191500,53888103,172,172,172,172,0
|
|
20241127,191400,53888103,172,172,172,172,0
|
|
20241127,191300,53888103,172,172,172,172,0
|
|
20241127,191200,53888103,172,172,172,172,0
|
|
20241127,191100,53888103,172,172,172,172,0
|
|
20241127,191000,53888103,172,172,172,172,0
|
|
20241127,190900,53888103,172,172,172,172,0
|
|
20241127,190800,53888103,172,172,172,172,0
|
|
20241127,190700,53888103,172,172,172,172,0
|
|
20241127,190600,53888103,172,172,172,172,0
|
|
20241127,190500,53888103,172,172,172,172,0
|
|
20241127,190400,53888103,172,172,172,172,0
|
|
20241127,190300,53888103,172,172,172,172,0
|
|
20241127,190200,53888103,172,172,172,172,0
|
|
20241127,190100,53888103,172,172,172,172,0
|
|
20241127,190000,53888103,172,172,172,172,0
|
|
20241127,185900,53888103,172,172,172,172,0
|
|
20241127,185800,53888103,172,172,172,172,730
|
|
20241127,185700,53888103,172,172,172,172,0
|
|
20241127,185600,53888103,172,172,172,172,0
|
|
20241127,185500,53888103,172,172,172,172,0
|
|
20241127,185400,53888103,172,172,172,172,0
|
|
20241127,185300,53888103,172,172,172,172,0
|
|
20241127,185200,53888103,172,172,172,172,0
|
|
20241127,185100,53888103,172,172,172,172,0
|
|
20241127,185000,53888103,172,172,172,172,0
|
|
20241127,184900,53888103,172,172,172,172,0
|
|
20241127,184800,53888103,172,172,172,172,0
|
|
20241127,184700,53888103,172,172,172,172,0
|
|
20241127,184600,53888103,172,172,172,172,0
|
|
20241127,184500,53888103,172,172,172,172,0
|
|
20241127,184400,53888103,172,172,172,172,0
|
|
20241127,184300,53888103,172,172,172,172,0
|
|
20241127,184200,53888103,172,172,172,172,0
|
|
20241127,184100,53888103,172,172,172,172,0
|
|
20241127,184000,53888103,172,172,172,172,0
|
|
20241127,183900,53888103,172,172,172,172,0
|
|
20241127,183800,53888103,172,172,172,172,0
|
|
20241127,183700,53888103,172,172,172,172,0
|
|
20241127,183600,53888103,172,172,172,172,0
|
|
20241127,183500,53888103,172,172,172,172,0
|
|
20241127,183400,53888103,172,172,172,172,0
|
|
20241127,183300,53888103,172,172,172,172,0
|
|
20241127,183200,53888103,172,172,172,172,0
|
|
20241127,183100,53888103,172,172,172,172,0
|
|
20241127,183000,53888103,172,172,172,172,0
|
|
20241127,182900,53888103,172,172,172,172,0
|
|
20241127,182800,53888103,172,172,172,172,730
|
|
20241127,182700,53888103,172,172,172,172,0
|
|
20241127,182600,53888103,172,172,172,172,0
|
|
20241127,182500,53888103,172,172,172,172,0
|
|
20241127,182400,53888103,172,172,172,172,0
|
|
20241127,182300,53888103,172,172,172,172,0
|
|
20241127,182200,53888103,172,172,172,172,0
|
|
20241127,182100,53888103,172,172,172,172,0
|
|
20241127,182000,53888103,172,172,172,172,0
|
|
20241127,181900,53888103,172,172,172,172,0
|
|
20241127,181800,53888103,172,172,172,172,0
|
|
20241127,181700,53888103,172,172,172,172,0
|
|
20241127,181600,53888103,172,172,172,172,0
|
|
20241127,181500,53888103,172,172,172,172,0
|
|
20241127,181400,53888103,172,172,172,172,0
|
|
20241127,181300,53888103,172,172,172,172,0
|
|
20241127,181200,53888103,172,172,172,172,0
|
|
20241127,181100,53888103,172,172,172,172,0
|
|
20241127,181000,53888103,172,172,172,172,0
|
|
20241127,180900,53888103,172,172,172,172,0
|
|
20241127,180800,53888103,172,172,172,172,0
|
|
20241127,180700,53888103,172,172,172,172,0
|
|
20241127,180600,53888103,172,172,172,172,0
|
|
20241127,180500,53888103,172,172,172,172,0
|
|
20241127,180400,53888103,172,172,172,172,0
|
|
20241127,180300,53888103,172,172,172,172,0
|
|
20241127,180200,53888103,172,172,172,172,0
|
|
20241127,180100,53888103,172,172,172,172,0
|
|
20241127,180000,53888103,172,172,172,172,0
|
|
20241127,175900,53888103,172,172,172,172,0
|
|
20241127,175800,53888103,172,172,172,172,730
|
|
20241127,175700,53888103,172,172,172,172,0
|
|
20241127,175600,53888103,172,172,172,172,0
|
|
20241127,175500,53888103,172,172,172,172,0
|
|
20241127,175400,53888103,172,172,172,172,0
|
|
20241127,175300,53888103,172,172,172,172,0
|
|
20241127,175200,53888103,172,172,172,172,0
|
|
20241127,175100,53888103,172,172,172,172,0
|
|
20241127,175000,53888103,172,172,172,172,0
|
|
20241127,174900,53888103,172,172,172,172,0
|
|
20241127,174800,53888103,172,172,172,172,0
|
|
20241127,174700,53888103,172,172,172,172,0
|
|
20241127,174600,53888103,172,172,172,172,0
|
|
20241127,174500,53888103,172,172,172,172,0
|
|
20241127,174400,53888103,172,172,172,172,0
|
|
20241127,174300,53888103,172,172,172,172,0
|
|
20241127,174200,53888103,172,172,172,172,0
|
|
20241127,174100,53888103,172,172,172,172,0
|
|
20241127,174000,53888103,172,172,172,172,0
|
|
20241127,173900,53888103,172,172,172,172,0
|
|
20241127,173800,53888103,172,172,172,172,0
|
|
20241127,173700,53888103,172,172,172,172,0
|
|
20241127,173600,53888103,172,172,172,172,0
|
|
20241127,173500,53888103,172,172,172,172,0
|
|
20241127,173400,53888103,172,172,172,172,0
|
|
20241127,173300,53888103,172,172,172,172,0
|
|
20241127,173200,53888103,172,172,172,172,0
|
|
20241127,173100,53888103,172,172,172,172,0
|
|
20241127,173000,53888103,172,172,172,172,0
|
|
20241127,172900,53888103,172,172,172,172,0
|
|
20241127,172800,53888103,172,172,172,172,730
|
|
20241127,172700,53888103,172,172,172,172,0
|
|
20241127,172600,53888103,172,172,172,172,0
|
|
20241127,172500,53888103,172,172,172,172,0
|
|
20241127,172400,53888103,172,172,172,172,0
|
|
20241127,172300,53888103,172,172,172,172,0
|
|
20241127,172200,53888103,172,172,172,172,0
|
|
20241127,172100,53888103,172,172,172,172,0
|
|
20241127,172000,53888103,172,172,172,172,0
|
|
20241127,171900,53888103,172,172,172,172,0
|
|
20241127,171800,53888103,172,172,172,172,0
|
|
20241127,171700,53888103,172,172,172,172,0
|
|
20241127,171600,53888103,172,172,172,172,0
|
|
20241127,171500,53888103,172,172,172,172,0
|
|
20241127,171400,53888103,172,172,172,172,0
|
|
20241127,171300,53888103,172,172,172,172,0
|
|
20241127,171200,53888103,172,172,172,172,0
|
|
20241127,171100,53888103,172,172,172,172,0
|
|
20241127,171000,53888103,172,172,172,172,0
|
|
20241127,170900,53888103,172,172,172,172,0
|
|
20241127,170800,53888103,172,172,172,172,0
|
|
20241127,170700,53888103,172,172,172,172,0
|
|
20241127,170600,53888103,172,172,172,172,0
|
|
20241127,170500,53888103,172,172,172,172,0
|
|
20241127,170400,53888103,172,172,172,172,0
|
|
20241127,170300,53888103,172,172,172,172,0
|
|
20241127,170200,53888103,172,172,172,172,0
|
|
20241127,170100,53888103,172,172,172,172,0
|
|
20241127,170000,53888103,172,172,172,172,0
|
|
20241127,165900,53888103,172,172,172,172,0
|
|
20241127,165800,53888103,172,172,172,172,730
|
|
20241127,165700,53888103,172,172,172,172,0
|
|
20241127,165600,53888103,172,172,172,172,0
|
|
20241127,165500,53888103,172,172,172,172,0
|
|
20241127,165400,53888103,172,172,172,172,0
|
|
20241127,165300,53888103,172,172,172,172,0
|
|
20241127,165200,53888103,172,172,172,172,0
|
|
20241127,165100,53888103,172,172,172,172,0
|
|
20241127,165000,53888103,172,172,172,172,0
|
|
20241127,164900,53888103,172,172,172,172,0
|
|
20241127,164800,53888103,172,172,172,172,0
|
|
20241127,164700,53888103,172,172,172,172,0
|
|
20241127,164600,53888103,172,172,172,172,0
|
|
20241127,164500,53888103,172,172,172,172,0
|
|
20241127,164400,53888103,172,172,172,172,0
|
|
20241127,164300,53888103,172,172,172,172,0
|
|
20241127,164200,53888103,172,172,172,172,0
|
|
20241127,164100,53888103,172,172,172,172,0
|
|
20241127,164000,53888103,172,172,172,172,0
|
|
20241127,163900,53888103,172,172,172,172,0
|
|
20241127,163800,53888103,172,172,172,172,0
|
|
20241127,163700,53888103,172,172,172,172,0
|
|
20241127,163600,53888103,172,172,172,172,0
|
|
20241127,163500,53888103,172,172,172,172,0
|
|
20241127,163400,53888103,172,172,172,172,0
|
|
20241127,163300,53888103,172,172,172,172,0
|
|
20241127,163200,53888103,172,172,172,172,0
|
|
20241127,163100,53888103,172,172,172,172,0
|
|
20241127,163000,53888103,172,172,172,172,0
|
|
20241127,162900,53888103,172,172,172,172,0
|
|
20241127,162800,53888103,172,172,172,172,730
|
|
20241127,162700,53888103,172,172,172,172,0
|
|
20241127,162600,53888103,172,172,172,172,0
|
|
20241127,162500,53888103,172,172,172,172,0
|
|
20241127,162400,53888103,172,172,172,172,0
|
|
20241127,162300,53888103,172,172,172,172,0
|
|
20241127,162200,53888103,172,172,172,172,0
|
|
20241127,162100,53888103,172,172,172,172,0
|
|
20241127,162000,53888103,172,172,172,172,0
|
|
20241127,161900,53888103,172,172,172,172,0
|
|
20241127,161800,53888103,172,172,172,172,0
|
|
20241127,161700,53888103,172,172,172,172,0
|
|
20241127,161600,53888103,172,172,172,172,0
|
|
20241127,161500,53888103,172,172,172,172,0
|
|
20241127,161400,53888103,172,172,172,172,0
|
|
20241127,161300,53888103,172,172,172,172,0
|
|
20241127,161200,53888103,172,172,172,172,0
|
|
20241127,161100,53888103,172,172,172,172,0
|
|
20241127,161000,53888103,172,172,172,172,0
|
|
20241127,160900,53888103,172,172,172,172,0
|
|
20241127,160800,53888103,172,172,172,172,0
|
|
20241127,160700,53888103,172,172,172,172,0
|
|
20241127,160600,53888103,172,172,172,172,0
|
|
20241127,160500,53888103,172,172,172,172,0
|
|
20241127,160400,53888103,172,172,172,172,0
|
|
20241127,160300,53888103,172,172,172,172,0
|
|
20241127,160200,53888103,172,172,172,172,0
|
|
20241127,160100,53888103,172,172,172,172,0
|
|
20241127,160000,53888103,172,172,172,172,0
|
|
20241127,155900,53888103,172,172,172,172,0
|
|
20241127,155800,53888103,172,172,172,172,730
|
|
20241127,155700,53888103,172,172,172,172,0
|
|
20241127,155600,53888103,172,172,172,172,0
|
|
20241127,155500,53888103,172,172,172,172,0
|
|
20241127,155400,53888103,172,172,172,172,0
|
|
20241127,155300,53888103,172,172,172,172,0
|
|
20241127,155200,53888103,172,172,172,172,0
|
|
20241127,155100,53888103,172,172,172,172,0
|
|
20241127,155000,53888103,172,172,172,172,0
|
|
20241127,154900,53888103,172,172,172,172,0
|
|
20241127,154800,53888103,172,172,172,172,0
|
|
20241127,154700,53888103,172,172,172,172,0
|
|
20241127,154600,53888103,172,172,172,172,0
|
|
20241127,154500,53888103,172,172,172,172,0
|
|
20241127,154400,53888103,172,172,172,172,0
|
|
20241127,154300,53888103,172,172,172,172,0
|
|
20241127,154200,53888103,172,172,172,172,0
|
|
20241127,154100,53888103,172,172,172,172,0
|
|
20241127,154000,53888103,172,172,172,172,0
|
|
20241127,153900,53888103,172,172,172,172,0
|
|
20241127,153800,53888103,172,172,172,172,0
|
|
20241127,153700,53888103,172,172,172,172,0
|
|
20241127,153600,53888103,172,172,172,172,0
|
|
20241127,153500,53888103,172,172,172,172,0
|
|
20241127,153400,53888103,172,172,172,172,0
|
|
20241127,153300,53888103,172,172,172,172,0
|
|
20241127,153200,53888103,172,172,172,172,0
|
|
20241127,153100,53888103,172,172,172,172,0
|
|
20241127,153000,53888103,172,172,172,172,730
|
|
20241127,152900,53762543,172,172,172,172,0
|
|
20241127,152800,53762543,172,172,172,172,0
|
|
20241127,152700,53762543,172,172,172,172,0
|
|
20241127,152600,53762543,172,172,172,172,0
|
|
20241127,152500,53762543,172,172,172,172,0
|
|
20241127,152400,53762543,172,172,172,172,0
|
|
20241127,152300,53762543,172,172,172,172,0
|
|
20241127,152200,53762543,172,172,172,172,0
|
|
20241127,152100,53762543,172,172,172,172,0
|
|
20241127,152000,53762543,172,172,172,172,0
|
|
20241127,151900,53762543,172,172,172,172,0
|
|
20241127,151800,53762543,172,172,172,171,1038
|
|
20241127,151700,53584271,172,172,172,172,70
|
|
20241127,151600,53572231,172,172,172,172,5
|
|
20241127,151500,53571371,172,172,172,172,0
|
|
20241127,151400,53571371,172,172,172,172,101
|
|
20241127,151300,53553999,172,172,172,172,0
|
|
20241127,151200,53553999,172,172,172,172,1
|
|
20241127,151100,53553827,172,172,172,172,6
|
|
20241127,151000,53552795,171,172,172,171,2
|
|
20241127,150900,53552452,172,172,172,172,0
|
|
20241127,150800,53552452,172,171,172,171,118
|
|
20241127,150700,53532256,172,172,172,172,0
|
|
20241127,150600,53532256,172,172,172,172,1
|
|
20241127,150500,53532084,171,171,171,171,59
|
|
20241127,150400,53521995,171,171,171,171,100
|
|
20241127,150300,53504895,172,172,172,172,0
|
|
20241127,150200,53504895,172,172,172,172,1
|
|
20241127,150100,53504723,171,171,171,171,1940
|
|
20241127,150000,53172983,172,172,172,172,107
|
|
20241127,145900,53154579,172,172,172,172,0
|
|
20241127,145800,53154579,172,172,172,171,59443
|
|
20241127,145700,42979816,172,172,172,172,0
|
|
20241127,145600,42979816,172,172,172,172,329
|
|
20241127,145500,42923228,172,172,172,172,0
|
|
20241127,145400,42923228,172,172,172,172,1
|
|
20241127,145300,42923056,172,171,172,171,369
|
|
20241127,145200,42859907,171,172,172,171,24
|
|
20241127,145100,42855787,172,172,172,172,1
|
|
20241127,145000,42855615,172,172,172,172,0
|
|
20241127,144900,42855615,172,172,172,172,0
|
|
20241127,144800,42855615,172,172,172,172,0
|
|
20241127,144700,42855615,172,172,172,172,0
|
|
20241127,144600,42855615,172,172,172,172,2
|
|
20241127,144500,42855271,172,172,172,172,12
|
|
20241127,144400,42853207,171,171,171,171,10000
|
|
20241127,144300,41143207,172,172,172,172,1
|
|
20241127,144200,41143035,171,171,171,171,0
|
|
20241127,144100,41143035,171,171,171,171,0
|
|
20241127,144000,41143035,171,171,171,171,1
|
|
20241127,143900,41142864,172,172,172,172,153
|
|
20241127,143800,41116548,172,172,172,172,1
|
|
20241127,143700,41116376,172,172,172,172,1702
|
|
20241127,143600,40823632,172,172,172,172,45
|
|
20241127,143500,40815892,172,172,172,172,1
|
|
20241127,143400,40815720,172,172,172,172,0
|
|
20241127,143300,40815720,172,172,172,172,0
|
|
20241127,143200,40815720,172,172,172,172,0
|
|
20241127,143100,40815720,172,172,172,172,1
|
|
20241127,143000,40815548,172,172,172,172,101
|
|
20241127,142900,40798176,172,172,172,172,12
|
|
20241127,142800,40796112,172,172,172,172,1
|
|
20241127,142700,40795940,172,172,172,172,0
|
|
20241127,142600,40795940,172,172,172,172,1
|
|
20241127,142500,40795768,172,172,172,172,1
|
|
20241127,142400,40795596,172,172,172,172,6
|
|
20241127,142300,40794564,172,172,172,172,4
|
|
20241127,142200,40793876,172,172,172,172,0
|
|
20241127,142100,40793876,172,171,172,171,101
|
|
20241127,142000,40776604,172,172,172,172,0
|
|
20241127,141900,40776604,172,172,172,172,58
|
|
20241127,141800,40766628,172,172,172,172,0
|
|
20241127,141700,40766628,172,172,172,172,5722
|
|
20241127,141600,39782444,172,172,172,172,1107
|
|
20241127,141500,39592040,172,172,172,172,1
|
|
20241127,141400,39591868,172,172,172,172,0
|
|
20241127,141300,39591868,172,172,172,172,0
|
|
20241127,141200,39591868,172,172,172,172,330
|
|
20241127,141100,39535108,172,172,172,172,5
|
|
20241127,141000,39534248,171,171,171,171,200
|
|
20241127,140900,39500048,172,172,172,172,185
|
|
20241127,140800,39468228,172,172,172,172,0
|
|
20241127,140700,39468228,172,172,172,172,59
|
|
20241127,140600,39458080,172,172,172,172,16
|
|
20241127,140500,39455328,172,171,172,171,10102
|
|
20241127,140400,37727784,172,172,172,172,0
|
|
20241127,140300,37727784,172,172,172,172,998
|
|
20241127,140200,37556128,172,172,172,172,0
|
|
20241127,140100,37556128,172,172,172,172,1
|
|
20241127,140000,37555956,172,172,172,172,368
|
|
20241127,135900,37492660,172,172,172,172,0
|
|
20241127,135800,37492660,172,172,172,172,0
|
|
20241127,135700,37492660,172,172,172,172,0
|
|
20241127,135600,37492660,172,172,172,172,0
|
|
20241127,135500,37492660,172,172,172,172,0
|
|
20241127,135400,37492660,172,172,172,172,5
|
|
20241127,135300,37491800,172,172,172,172,0
|
|
20241127,135200,37491800,172,172,172,172,121
|
|
20241127,135100,37470988,172,172,172,172,14
|
|
20241127,135000,37468580,172,172,172,172,0
|
|
20241127,134900,37468580,172,172,172,172,3076
|
|
20241127,134800,36939508,172,172,172,172,3
|
|
20241127,134700,36938992,172,172,172,172,367
|
|
20241127,134600,36875868,172,172,172,172,42
|
|
20241127,134500,36868644,172,172,172,172,4
|
|
20241127,134400,36867956,172,172,172,172,0
|
|
20241127,134300,36867956,172,172,172,172,26
|
|
20241127,134200,36863484,172,172,172,172,0
|
|
20241127,134100,36863484,172,172,172,172,2450
|
|
20241127,134000,36442084,173,173,173,173,0
|
|
20241127,133900,36442084,173,172,173,172,2
|
|
20241127,133800,36441739,172,172,172,172,0
|
|
20241127,133700,36441739,172,172,172,172,0
|
|
20241127,133600,36441739,172,172,172,172,0
|
|
20241127,133500,36441739,172,172,172,172,30000
|
|
20241127,133400,31281739,172,172,172,172,0
|
|
20241127,133300,31281739,172,172,172,172,310
|
|
20241127,133200,31228419,172,172,172,172,0
|
|
20241127,133100,31228419,172,172,172,172,0
|
|
20241127,133000,31228419,172,172,172,172,0
|
|
20241127,132900,31228419,172,172,172,172,0
|
|
20241127,132800,31228419,172,172,172,172,0
|
|
20241127,132700,31228419,172,173,173,172,202
|
|
20241127,132600,31193673,173,173,173,173,5
|
|
20241127,132500,31192808,173,173,173,173,0
|
|
20241127,132400,31192808,173,173,173,173,0
|
|
20241127,132300,31192808,173,173,173,173,0
|
|
20241127,132200,31192808,173,173,173,173,10
|
|
20241127,132100,31191078,172,172,172,172,1602
|
|
20241127,132000,30915534,173,173,173,173,0
|
|
20241127,131900,30915534,173,173,173,173,1
|
|
20241127,131800,30915361,173,173,173,173,0
|
|
20241127,131700,30915361,173,173,173,173,0
|
|
20241127,131600,30915361,173,173,173,173,0
|
|
20241127,131500,30915361,173,173,173,173,0
|
|
20241127,131400,30915361,173,173,173,173,4
|
|
20241127,131300,30914669,173,173,173,173,10
|
|
20241127,131200,30912939,172,173,173,172,70
|
|
20241127,131100,30900830,173,173,173,173,157
|
|
20241127,131000,30873669,173,173,173,173,1
|
|
20241127,130900,30873496,173,173,173,173,5
|
|
20241127,130800,30872631,173,173,173,173,128
|
|
20241127,130700,30850487,173,173,173,173,2300
|
|
20241127,130600,30452587,173,173,173,173,0
|
|
20241127,130500,30452587,173,173,173,173,10
|
|
20241127,130400,30450857,173,173,173,173,0
|
|
20241127,130300,30450857,173,173,173,173,0
|
|
20241127,130200,30450857,173,173,173,173,0
|
|
20241127,130100,30450857,173,173,173,173,0
|
|
20241127,130000,30450857,173,173,173,173,56
|
|
20241127,125900,30441169,173,173,173,173,10
|
|
20241127,125800,30439439,172,172,172,172,0
|
|
20241127,125700,30439439,172,172,172,172,0
|
|
20241127,125600,30439439,172,172,172,172,0
|
|
20241127,125500,30439439,172,172,172,172,0
|
|
20241127,125400,30439439,172,172,172,172,0
|
|
20241127,125300,30439439,172,172,172,172,128
|
|
20241127,125200,30417423,173,173,173,173,0
|
|
20241127,125100,30417423,173,173,173,173,24
|
|
20241127,125000,30413271,173,173,173,173,0
|
|
20241127,124900,30413271,173,173,173,173,3012
|
|
20241127,124800,29892195,173,173,173,173,0
|
|
20241127,124700,29892195,173,173,173,173,44
|
|
20241127,124600,29884583,173,173,173,173,0
|
|
20241127,124500,29884583,173,173,173,173,0
|
|
20241127,124400,29884583,173,173,173,173,0
|
|
20241127,124300,29884583,173,173,173,173,0
|
|
20241127,124200,29884583,173,173,173,173,0
|
|
20241127,124100,29884583,173,173,173,173,38
|
|
20241127,124000,29878009,173,173,173,173,0
|
|
20241127,123900,29878009,173,173,173,173,0
|
|
20241127,123800,29878009,173,173,173,173,0
|
|
20241127,123700,29878009,173,173,173,173,8
|
|
20241127,123600,29876625,173,173,173,173,24
|
|
20241127,123500,29872473,173,174,174,173,316
|
|
20241127,123400,29817795,174,174,174,174,1
|
|
20241127,123300,29817621,174,174,174,174,0
|
|
20241127,123200,29817621,174,174,174,174,0
|
|
20241127,123100,29817621,174,174,174,174,1
|
|
20241127,123000,29817447,173,173,173,173,10350
|
|
20241127,122900,28026897,174,174,174,174,3
|
|
20241127,122800,28026375,174,174,174,174,0
|
|
20241127,122700,28026375,174,174,174,174,0
|
|
20241127,122600,28026375,174,174,174,174,0
|
|
20241127,122500,28026375,174,174,174,174,51
|
|
20241127,122400,28017501,174,174,174,174,0
|
|
20241127,122300,28017501,174,174,174,174,1
|
|
20241127,122200,28017327,174,174,174,174,16
|
|
20241127,122100,28014543,174,174,174,174,15
|
|
20241127,122000,28011933,174,174,174,174,1000
|
|
20241127,121900,27837933,174,174,174,174,0
|
|
20241127,121800,27837933,174,174,174,174,5
|
|
20241127,121700,27837063,173,173,173,173,0
|
|
20241127,121600,27837063,173,173,173,173,108
|
|
20241127,121500,27818379,173,173,173,173,3755
|
|
20241127,121400,27168764,173,173,173,173,10
|
|
20241127,121300,27167034,172,172,172,172,0
|
|
20241127,121200,27167034,172,173,173,172,269
|
|
20241127,121100,27120528,173,173,173,173,0
|
|
20241127,121000,27120528,173,173,173,173,0
|
|
20241127,120900,27120528,173,173,173,173,0
|
|
20241127,120800,27120528,173,173,173,173,340
|
|
20241127,120700,27061708,172,172,172,172,0
|
|
20241127,120600,27061708,172,172,172,172,0
|
|
20241127,120500,27061708,172,173,173,172,3000
|
|
20241127,120400,26543820,174,174,174,174,0
|
|
20241127,120300,26543820,174,174,174,174,0
|
|
20241127,120200,26543820,174,173,174,173,73
|
|
20241127,120100,26531189,173,173,173,173,0
|
|
20241127,120000,26531189,173,173,173,173,0
|
|
20241127,115900,26531189,173,173,173,173,0
|
|
20241127,115800,26531189,173,173,173,173,0
|
|
20241127,115700,26531189,173,173,173,173,100
|
|
20241127,115600,26513889,173,173,173,173,0
|
|
20241127,115500,26513889,173,173,173,173,100
|
|
20241127,115400,26496589,173,173,173,173,0
|
|
20241127,115300,26496589,173,173,173,173,0
|
|
20241127,115200,26496589,173,173,173,173,0
|
|
20241127,115100,26496589,173,173,173,173,0
|
|
20241127,115000,26496589,173,173,173,173,0
|
|
20241127,114900,26496589,173,173,173,173,0
|
|
20241127,114800,26496589,173,173,173,173,1075
|
|
20241127,114700,26310614,173,173,173,173,3633
|
|
20241127,114600,25682105,173,173,173,173,6
|
|
20241127,114500,25681067,173,173,173,173,0
|
|
20241127,114400,25681067,173,173,173,173,11
|
|
20241127,114300,25679164,173,173,173,173,0
|
|
20241127,114200,25679164,173,173,173,173,0
|
|
20241127,114100,25679164,173,173,173,172,14097
|
|
20241127,114000,23243480,172,172,172,172,0
|
|
20241127,113900,23243480,172,172,172,172,8089
|
|
20241127,113800,21852172,173,173,173,173,0
|
|
20241127,113700,21852172,173,173,173,173,8
|
|
20241127,113600,21850788,173,173,173,173,0
|
|
20241127,113500,21850788,173,173,173,173,0
|
|
20241127,113400,21850788,173,173,173,173,0
|
|
20241127,113300,21850788,173,173,173,173,70
|
|
20241127,113200,21838678,173,173,173,173,1259
|
|
20241127,113100,21620871,173,173,173,173,0
|
|
20241127,113000,21620871,173,173,173,173,0
|
|
20241127,112900,21620871,173,173,173,173,0
|
|
20241127,112800,21620871,173,173,173,173,136
|
|
20241127,112700,21597343,172,172,172,172,0
|
|
20241127,112600,21597343,172,172,172,172,23
|
|
20241127,112500,21593387,173,173,173,173,23
|
|
20241127,112400,21589408,173,173,173,173,4
|
|
20241127,112300,21588716,173,173,173,173,0
|
|
20241127,112200,21588716,173,173,173,173,2
|
|
20241127,112100,21588370,173,173,173,173,4
|
|
20241127,112000,21587678,172,172,172,172,0
|
|
20241127,111900,21587678,172,173,173,172,1000
|
|
20241127,111800,21415178,173,173,173,172,1166
|
|
20241127,111700,21213960,173,173,173,173,0
|
|
20241127,111600,21213960,173,173,173,173,0
|
|
20241127,111500,21213960,173,173,173,173,208
|
|
20241127,111400,21177976,173,173,173,173,0
|
|
20241127,111300,21177976,173,173,173,173,0
|
|
20241127,111200,21177976,173,173,173,173,3
|
|
20241127,111100,21177457,172,172,172,172,0
|
|
20241127,111000,21177457,172,172,172,172,0
|
|
20241127,110900,21177457,172,172,172,172,0
|
|
20241127,110800,21177457,172,172,172,172,0
|
|
20241127,110700,21177457,172,172,172,172,0
|
|
20241127,110600,21177457,172,172,172,172,1339
|
|
20241127,110500,20947149,172,172,172,172,0
|
|
20241127,110400,20947149,172,172,172,172,72
|
|
20241127,110300,20934765,172,172,172,172,0
|
|
20241127,110200,20934765,172,172,172,172,0
|
|
20241127,110100,20934765,172,172,172,172,0
|
|
20241127,110000,20934765,172,172,172,172,0
|
|
20241127,105900,20934765,172,172,172,172,0
|
|
20241127,105800,20934765,172,173,173,172,8953
|
|
20241127,105700,19394847,173,173,173,173,1
|
|
20241127,105600,19394674,172,172,172,172,0
|
|
20241127,105500,19394674,172,172,172,172,0
|
|
20241127,105400,19394674,172,172,172,172,0
|
|
20241127,105300,19394674,172,172,172,172,250
|
|
20241127,105200,19351674,172,172,172,172,0
|
|
20241127,105100,19351674,172,172,172,172,0
|
|
20241127,105000,19351674,172,172,172,172,14
|
|
20241127,104900,19349266,173,173,173,173,0
|
|
20241127,104800,19349266,173,173,173,173,0
|
|
20241127,104700,19349266,173,173,173,173,0
|
|
20241127,104600,19349266,173,173,173,173,0
|
|
20241127,104500,19349266,173,173,173,173,6
|
|
20241127,104400,19348228,173,173,173,173,0
|
|
20241127,104300,19348228,173,173,173,173,0
|
|
20241127,104200,19348228,173,173,173,173,1
|
|
20241127,104100,19348055,173,173,173,173,19
|
|
20241127,104000,19344768,173,173,173,173,0
|
|
20241127,103900,19344768,173,173,173,173,18
|
|
20241127,103800,19341654,173,173,173,173,0
|
|
20241127,103700,19341654,173,173,173,173,0
|
|
20241127,103600,19341654,173,173,173,173,0
|
|
20241127,103500,19341654,173,173,173,173,10
|
|
20241127,103400,19339924,174,174,174,174,0
|
|
20241127,103300,19339924,174,174,174,172,2012
|
|
20241127,103200,18989860,172,172,172,172,500
|
|
20241127,103100,18903860,172,172,172,172,1000
|
|
20241127,103000,18731860,174,173,174,173,1358
|
|
20241127,102900,18495926,173,173,173,173,3800
|
|
20241127,102800,17838526,173,173,173,173,2000
|
|
20241127,102700,17492526,172,172,172,172,2180
|
|
20241127,102600,17117566,172,172,172,172,1000
|
|
20241127,102500,16945566,173,173,173,173,0
|
|
20241127,102400,16945566,173,173,173,173,0
|
|
20241127,102300,16945566,173,173,173,173,0
|
|
20241127,102200,16945566,173,173,173,173,0
|
|
20241127,102100,16945566,173,173,173,173,0
|
|
20241127,102000,16945566,173,173,173,173,4
|
|
20241127,101900,16944874,173,171,173,171,12
|
|
20241127,101800,16942810,173,173,173,173,0
|
|
20241127,101700,16942810,173,173,173,173,1000
|
|
20241127,101600,16769810,171,172,172,171,600
|
|
20241127,101500,16666761,173,173,173,173,0
|
|
20241127,101400,16666761,173,173,173,173,0
|
|
20241127,101300,16666761,173,173,173,173,50
|
|
20241127,101200,16658111,173,173,173,173,578
|
|
20241127,101100,16558117,173,173,173,173,946
|
|
20241127,101000,16394459,173,173,173,173,228
|
|
20241127,100900,16355015,172,172,173,172,11302
|
|
20241127,100800,14411069,172,172,172,172,1100
|
|
20241127,100700,14221869,173,173,173,173,1220
|
|
20241127,100600,14010809,173,173,173,173,0
|
|
20241127,100500,14010809,173,173,173,173,101
|
|
20241127,100400,13993336,173,173,173,173,5
|
|
20241127,100300,13992471,173,173,173,173,15
|
|
20241127,100200,13989876,173,173,173,173,106
|
|
20241127,100100,13971538,172,173,173,172,12
|
|
20241127,100000,13969464,173,173,173,173,0
|
|
20241127,095900,13969464,173,173,173,173,5
|
|
20241127,095800,13968599,173,173,173,173,0
|
|
20241127,095700,13968599,173,173,173,173,0
|
|
20241127,095600,13968599,173,173,173,173,5
|
|
20241127,095500,13967734,173,173,173,173,600
|
|
20241127,095400,13863934,173,173,173,173,1
|
|
20241127,095300,13863761,172,172,172,172,2666
|
|
20241127,095200,13405209,172,172,172,172,1
|
|
20241127,095100,13405037,172,172,172,172,2333
|
|
20241127,095000,13003761,172,172,172,172,0
|
|
20241127,094900,13003761,172,172,172,172,0
|
|
20241127,094800,13003761,172,173,173,172,1732
|
|
20241127,094700,12705279,173,173,173,173,0
|
|
20241127,094600,12705279,173,173,173,173,15
|
|
20241127,094500,12702684,172,173,173,172,634
|
|
20241127,094400,12593004,173,172,173,172,142
|
|
20241127,094300,12568445,172,173,173,172,47
|
|
20241127,094200,12560326,173,173,173,173,172
|
|
20241127,094100,12530570,172,172,172,172,0
|
|
20241127,094000,12530570,172,172,172,172,420
|
|
20241127,093900,12458330,172,172,172,172,1357
|
|
20241127,093800,12224926,171,172,172,171,1170
|
|
20241127,093700,12024186,172,172,172,172,130
|
|
20241127,093600,12001826,172,172,172,172,3001
|
|
20241127,093500,11485654,172,172,172,172,125
|
|
20241127,093400,11464154,172,172,172,172,235
|
|
20241127,093300,11423734,172,172,172,172,562
|
|
20241127,093200,11327070,171,171,171,171,200
|
|
20241127,093100,11292870,172,172,172,172,192
|
|
20241127,093000,11259846,172,172,172,172,379
|
|
20241127,092900,11194658,172,172,172,172,6
|
|
20241127,092800,11193626,172,172,172,172,1129
|
|
20241127,092700,10999438,173,173,173,173,12
|
|
20241127,092600,10997362,172,172,172,172,0
|
|
20241127,092500,10997362,172,172,172,172,4
|
|
20241127,092400,10996674,173,173,173,173,3
|
|
20241127,092300,10996155,173,173,173,173,10
|
|
20241127,092200,10994425,173,172,173,171,279
|
|
20241127,092100,10946529,172,172,172,172,0
|
|
20241127,092000,10946529,172,172,172,172,21
|
|
20241127,091900,10942917,173,173,173,173,1
|
|
20241127,091800,10942744,173,173,173,173,1
|
|
20241127,091700,10942571,173,172,173,171,1300
|
|
20241127,091600,10719655,173,173,173,173,200
|
|
20241127,091500,10685055,173,173,173,173,0
|
|
20241127,091400,10685055,173,173,173,173,0
|
|
20241127,091300,10685055,173,172,173,171,765
|
|
20241127,091200,10553995,171,171,171,171,0
|
|
20241127,091100,10553995,171,173,173,171,30811
|
|
20241127,091000,5275181,174,174,174,174,14
|
|
20241127,090900,5272745,174,174,174,174,0
|
|
20241127,090800,5272745,174,174,174,174,0
|
|
20241127,090700,5272745,174,174,174,174,0
|
|
20241127,090600,5272745,174,174,174,174,1020
|
|
20241127,090500,5095265,174,174,174,174,4217
|
|
20241127,090400,4361507,176,176,176,176,600
|
|
20241127,090300,4255907,176,177,177,175,28
|
|
20241127,090200,4250970,177,174,178,174,21523
|
|
20241127,090100,438594,174,175,175,173,2184
|
|
20241127,090000,56525,175,175,175,175,323
|