628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192500,85899927,163,163,163,163,19600
|
|
20241129,192400,85899927,163,163,163,163,0
|
|
20241129,192300,85899927,163,163,163,163,0
|
|
20241129,192200,85899927,163,163,163,163,0
|
|
20241129,192100,85899927,163,163,163,163,0
|
|
20241129,192000,85899927,163,163,163,163,0
|
|
20241129,191900,85899927,163,163,163,163,0
|
|
20241129,191800,85899927,163,163,163,163,0
|
|
20241129,191700,85899927,163,163,163,163,0
|
|
20241129,191600,85899927,163,163,163,163,0
|
|
20241129,191500,85899927,163,163,163,163,0
|
|
20241129,191400,85899927,163,163,163,163,0
|
|
20241129,191300,85899927,163,163,163,163,0
|
|
20241129,191200,85899927,163,163,163,163,0
|
|
20241129,191100,85899927,163,163,163,163,0
|
|
20241129,191000,85899927,163,163,163,163,0
|
|
20241129,190900,85899927,163,163,163,163,0
|
|
20241129,190800,85899927,163,163,163,163,0
|
|
20241129,190700,85899927,163,163,163,163,0
|
|
20241129,190600,85899927,163,163,163,163,0
|
|
20241129,190500,85899927,163,163,163,163,0
|
|
20241129,190400,85899927,163,163,163,163,0
|
|
20241129,190300,85899927,163,163,163,163,0
|
|
20241129,190200,85899927,163,163,163,163,0
|
|
20241129,190100,85899927,163,163,163,163,0
|
|
20241129,190000,85899927,163,163,163,163,0
|
|
20241129,185900,85899927,163,163,163,163,0
|
|
20241129,185800,85899927,163,163,163,163,0
|
|
20241129,185700,85899927,163,163,163,163,0
|
|
20241129,185600,85899927,163,163,163,163,0
|
|
20241129,185500,85899927,163,163,163,163,19600
|
|
20241129,185400,85899927,163,163,163,163,0
|
|
20241129,185300,85899927,163,163,163,163,0
|
|
20241129,185200,85899927,163,163,163,163,0
|
|
20241129,185100,85899927,163,163,163,163,0
|
|
20241129,185000,85899927,163,163,163,163,0
|
|
20241129,184900,85899927,163,163,163,163,0
|
|
20241129,184800,85899927,163,163,163,163,0
|
|
20241129,184700,85899927,163,163,163,163,0
|
|
20241129,184600,85899927,163,163,163,163,0
|
|
20241129,184500,85899927,163,163,163,163,0
|
|
20241129,184400,85899927,163,163,163,163,0
|
|
20241129,184300,85899927,163,163,163,163,0
|
|
20241129,184200,85899927,163,163,163,163,0
|
|
20241129,184100,85899927,163,163,163,163,0
|
|
20241129,184000,85899927,163,163,163,163,0
|
|
20241129,183900,85899927,163,163,163,163,0
|
|
20241129,183800,85899927,163,163,163,163,0
|
|
20241129,183700,85899927,163,163,163,163,0
|
|
20241129,183600,85899927,163,163,163,163,0
|
|
20241129,183500,85899927,163,163,163,163,0
|
|
20241129,183400,85899927,163,163,163,163,0
|
|
20241129,183300,85899927,163,163,163,163,0
|
|
20241129,183200,85899927,163,163,163,163,0
|
|
20241129,183100,85899927,163,163,163,163,0
|
|
20241129,183000,85899927,163,163,163,163,0
|
|
20241129,182900,85899927,163,163,163,163,0
|
|
20241129,182800,85899927,163,163,163,163,0
|
|
20241129,182700,85899927,163,163,163,163,0
|
|
20241129,182600,85899927,163,163,163,163,0
|
|
20241129,182500,85899927,163,163,163,163,19600
|
|
20241129,182400,85899927,163,163,163,163,0
|
|
20241129,182300,85899927,163,163,163,163,0
|
|
20241129,182200,85899927,163,163,163,163,0
|
|
20241129,182100,85899927,163,163,163,163,0
|
|
20241129,182000,85899927,163,163,163,163,0
|
|
20241129,181900,85899927,163,163,163,163,0
|
|
20241129,181800,85899927,163,163,163,163,0
|
|
20241129,181700,85899927,163,163,163,163,0
|
|
20241129,181600,85899927,163,163,163,163,0
|
|
20241129,181500,85899927,163,163,163,163,0
|
|
20241129,181400,85899927,163,163,163,163,0
|
|
20241129,181300,85899927,163,163,163,163,0
|
|
20241129,181200,85899927,163,163,163,163,0
|
|
20241129,181100,85899927,163,163,163,163,0
|
|
20241129,181000,85899927,163,163,163,163,0
|
|
20241129,180900,85899927,163,163,163,163,0
|
|
20241129,180800,85899927,163,163,163,163,0
|
|
20241129,180700,85899927,163,163,163,163,0
|
|
20241129,180600,85899927,163,163,163,163,0
|
|
20241129,180500,85899927,163,163,163,163,0
|
|
20241129,180400,85899927,163,163,163,163,0
|
|
20241129,180300,85899927,163,163,163,163,0
|
|
20241129,180200,85899927,163,163,163,163,0
|
|
20241129,180100,85899927,163,163,163,163,0
|
|
20241129,180000,85899927,163,163,163,163,0
|
|
20241129,175900,85899927,163,163,163,163,0
|
|
20241129,175800,85899927,163,163,163,163,0
|
|
20241129,175700,85899927,163,163,163,163,0
|
|
20241129,175600,85899927,163,163,163,163,0
|
|
20241129,175500,85899927,163,163,163,163,19600
|
|
20241129,175400,85899927,163,163,163,163,0
|
|
20241129,175300,85899927,163,163,163,163,0
|
|
20241129,175200,85899927,163,163,163,163,0
|
|
20241129,175100,85899927,163,163,163,163,0
|
|
20241129,175000,85899927,163,163,163,163,0
|
|
20241129,174900,85899927,163,163,163,163,0
|
|
20241129,174800,85899927,163,163,163,163,0
|
|
20241129,174700,85899927,163,163,163,163,0
|
|
20241129,174600,85899927,163,163,163,163,0
|
|
20241129,174500,85899927,163,163,163,163,0
|
|
20241129,174400,85899927,163,163,163,163,0
|
|
20241129,174300,85899927,163,163,163,163,0
|
|
20241129,174200,85899927,163,163,163,163,0
|
|
20241129,174100,85899927,163,163,163,163,0
|
|
20241129,174000,85899927,163,163,163,163,0
|
|
20241129,173900,85899927,163,163,163,163,0
|
|
20241129,173800,85899927,163,163,163,163,0
|
|
20241129,173700,85899927,163,163,163,163,0
|
|
20241129,173600,85899927,163,163,163,163,0
|
|
20241129,173500,85899927,163,163,163,163,0
|
|
20241129,173400,85899927,163,163,163,163,0
|
|
20241129,173300,85899927,163,163,163,163,0
|
|
20241129,173200,85899927,163,163,163,163,0
|
|
20241129,173100,85899927,163,163,163,163,0
|
|
20241129,173000,85899927,163,163,163,163,0
|
|
20241129,172900,85899927,163,163,163,163,0
|
|
20241129,172800,85899927,163,163,163,163,0
|
|
20241129,172700,85899927,163,163,163,163,0
|
|
20241129,172600,85899927,163,163,163,163,0
|
|
20241129,172500,85899927,163,163,163,163,19600
|
|
20241129,172400,85899927,163,163,163,163,0
|
|
20241129,172300,85899927,163,163,163,163,0
|
|
20241129,172200,85899927,163,163,163,163,0
|
|
20241129,172100,85899927,163,163,163,163,0
|
|
20241129,172000,85899927,163,163,163,163,0
|
|
20241129,171900,85899927,163,163,163,163,0
|
|
20241129,171800,85899927,163,163,163,163,0
|
|
20241129,171700,85899927,163,163,163,163,0
|
|
20241129,171600,85899927,163,163,163,163,0
|
|
20241129,171500,85899927,163,163,163,163,0
|
|
20241129,171400,85899927,163,163,163,163,0
|
|
20241129,171300,85899927,163,163,163,163,0
|
|
20241129,171200,85899927,163,163,163,163,0
|
|
20241129,171100,85899927,163,163,163,163,0
|
|
20241129,171000,85899927,163,163,163,163,0
|
|
20241129,170900,85899927,163,163,163,163,0
|
|
20241129,170800,85899927,163,163,163,163,0
|
|
20241129,170700,85899927,163,163,163,163,0
|
|
20241129,170600,85899927,163,163,163,163,0
|
|
20241129,170500,85899927,163,163,163,163,0
|
|
20241129,170400,85899927,163,163,163,163,0
|
|
20241129,170300,85899927,163,163,163,163,0
|
|
20241129,170200,85899927,163,163,163,163,0
|
|
20241129,170100,85899927,163,163,163,163,0
|
|
20241129,170000,85899927,163,163,163,163,0
|
|
20241129,165900,85899927,163,163,163,163,0
|
|
20241129,165800,85899927,163,163,163,163,0
|
|
20241129,165700,85899927,163,163,163,163,0
|
|
20241129,165600,85899927,163,163,163,163,0
|
|
20241129,165500,85899927,163,163,163,163,19600
|
|
20241129,165400,85899927,163,163,163,163,0
|
|
20241129,165300,85899927,163,163,163,163,0
|
|
20241129,165200,85899927,163,163,163,163,0
|
|
20241129,165100,85899927,163,163,163,163,0
|
|
20241129,165000,85899927,163,163,163,163,0
|
|
20241129,164900,85899927,163,163,163,163,0
|
|
20241129,164800,85899927,163,163,163,163,0
|
|
20241129,164700,85899927,163,163,163,163,0
|
|
20241129,164600,85899927,163,163,163,163,0
|
|
20241129,164500,85899927,163,163,163,163,0
|
|
20241129,164400,85899927,163,163,163,163,0
|
|
20241129,164300,85899927,163,163,163,163,0
|
|
20241129,164200,85899927,163,163,163,163,0
|
|
20241129,164100,85899927,163,163,163,163,0
|
|
20241129,164000,85899927,163,163,163,163,0
|
|
20241129,163900,85899927,163,163,163,163,0
|
|
20241129,163800,85899927,163,163,163,163,0
|
|
20241129,163700,85899927,163,163,163,163,0
|
|
20241129,163600,85899927,163,163,163,163,0
|
|
20241129,163500,85899927,163,163,163,163,0
|
|
20241129,163400,85899927,163,163,163,163,0
|
|
20241129,163300,85899927,163,163,163,163,0
|
|
20241129,163200,85899927,163,163,163,163,0
|
|
20241129,163100,85899927,163,163,163,163,0
|
|
20241129,163000,85899927,163,163,163,163,0
|
|
20241129,162900,85899927,163,163,163,163,0
|
|
20241129,162800,85899927,163,163,163,163,0
|
|
20241129,162700,85899927,163,163,163,163,0
|
|
20241129,162600,85899927,163,163,163,163,0
|
|
20241129,162500,85899927,163,163,163,163,19600
|
|
20241129,162400,85899927,163,163,163,163,0
|
|
20241129,162300,85899927,163,163,163,163,0
|
|
20241129,162200,85899927,163,163,163,163,0
|
|
20241129,162100,85899927,163,163,163,163,0
|
|
20241129,162000,85899927,163,163,163,163,0
|
|
20241129,161900,85899927,163,163,163,163,0
|
|
20241129,161800,85899927,163,163,163,163,0
|
|
20241129,161700,85899927,163,163,163,163,0
|
|
20241129,161600,85899927,163,163,163,163,0
|
|
20241129,161500,85899927,163,163,163,163,0
|
|
20241129,161400,85899927,163,163,163,163,0
|
|
20241129,161300,85899927,163,163,163,163,0
|
|
20241129,161200,85899927,163,163,163,163,0
|
|
20241129,161100,85899927,163,163,163,163,0
|
|
20241129,161000,85899927,163,163,163,163,0
|
|
20241129,160900,85899927,163,163,163,163,0
|
|
20241129,160800,85899927,163,163,163,163,0
|
|
20241129,160700,85899927,163,163,163,163,0
|
|
20241129,160600,85899927,163,163,163,163,0
|
|
20241129,160500,85899927,163,163,163,163,0
|
|
20241129,160400,85899927,163,163,163,163,0
|
|
20241129,160300,85899927,163,163,163,163,0
|
|
20241129,160200,85899927,163,163,163,163,0
|
|
20241129,160100,85899927,163,163,163,163,0
|
|
20241129,160000,85899927,163,163,163,163,0
|
|
20241129,155900,85899927,163,163,163,163,0
|
|
20241129,155800,85899927,163,163,163,163,0
|
|
20241129,155700,85899927,163,163,163,163,0
|
|
20241129,155600,85899927,163,163,163,163,0
|
|
20241129,155500,85899927,163,163,163,163,19600
|
|
20241129,155400,85899927,163,163,163,163,0
|
|
20241129,155300,85899927,163,163,163,163,0
|
|
20241129,155200,85899927,163,163,163,163,0
|
|
20241129,155100,85899927,163,163,163,163,0
|
|
20241129,155000,85899927,163,163,163,163,0
|
|
20241129,154900,85899927,163,163,163,163,0
|
|
20241129,154800,85899927,163,163,163,163,0
|
|
20241129,154700,85899927,163,163,163,163,0
|
|
20241129,154600,85899927,163,163,163,163,0
|
|
20241129,154500,85899927,163,163,163,163,0
|
|
20241129,154400,85899927,163,163,163,163,0
|
|
20241129,154300,85899927,163,163,163,163,0
|
|
20241129,154200,85899927,163,163,163,163,0
|
|
20241129,154100,85899927,163,163,163,163,0
|
|
20241129,154000,85899927,163,163,163,163,0
|
|
20241129,153900,85899927,163,163,163,163,0
|
|
20241129,153800,85899927,163,163,163,163,0
|
|
20241129,153700,85899927,163,163,163,163,0
|
|
20241129,153600,85899927,163,163,163,163,0
|
|
20241129,153500,85899927,163,163,163,163,0
|
|
20241129,153400,85899927,163,163,163,163,0
|
|
20241129,153300,85899927,163,163,163,163,0
|
|
20241129,153200,85899927,163,163,163,163,0
|
|
20241129,153100,85899927,163,163,163,163,0
|
|
20241129,153000,85899927,163,163,163,163,19600
|
|
20241129,152900,82705127,163,163,163,163,0
|
|
20241129,152800,82705127,163,163,163,163,0
|
|
20241129,152700,82705127,163,163,163,163,0
|
|
20241129,152600,82705127,163,163,163,163,0
|
|
20241129,152500,82705127,163,163,163,163,0
|
|
20241129,152400,82705127,163,163,163,163,0
|
|
20241129,152300,82705127,163,163,163,163,0
|
|
20241129,152200,82705127,163,163,163,163,0
|
|
20241129,152100,82705127,163,163,163,163,0
|
|
20241129,152000,82705127,163,163,163,163,0
|
|
20241129,151900,82705127,163,163,163,163,251
|
|
20241129,151800,82664214,163,163,163,163,755
|
|
20241129,151700,82541149,163,163,163,163,97
|
|
20241129,151600,82525338,162,162,162,162,23
|
|
20241129,151500,82521612,163,163,163,163,200
|
|
20241129,151400,82489012,163,163,163,163,6001
|
|
20241129,151300,81510849,163,163,163,163,13201
|
|
20241129,151200,79359086,163,163,163,163,5
|
|
20241129,151100,79358271,163,162,163,162,705
|
|
20241129,151000,79244056,163,163,163,163,200
|
|
20241129,150900,79211456,163,163,163,163,10450
|
|
20241129,150800,77508106,163,163,163,163,2218
|
|
20241129,150700,77146572,163,163,163,163,93
|
|
20241129,150600,77131413,163,163,163,162,2038
|
|
20241129,150500,76799220,162,163,163,162,1761
|
|
20241129,150400,76512827,163,163,163,163,3000
|
|
20241129,150300,76023827,163,163,163,163,9375
|
|
20241129,150200,74495702,163,163,163,163,600
|
|
20241129,150100,74397902,163,163,163,163,0
|
|
20241129,150000,74397902,163,163,163,163,100
|
|
20241129,145900,74381602,163,163,163,163,5
|
|
20241129,145800,74380787,163,163,163,163,5
|
|
20241129,145700,74379972,162,162,162,162,0
|
|
20241129,145600,74379972,162,163,163,162,503
|
|
20241129,145500,74298483,163,163,163,163,2
|
|
20241129,145400,74298157,162,162,162,162,4
|
|
20241129,145300,74297509,163,163,163,163,1
|
|
20241129,145200,74297346,162,162,162,162,0
|
|
20241129,145100,74297346,162,162,162,162,0
|
|
20241129,145000,74297346,162,162,162,162,500
|
|
20241129,144900,74216346,162,162,162,162,1
|
|
20241129,144800,74216184,163,163,163,163,1
|
|
20241129,144700,74216021,162,162,162,162,0
|
|
20241129,144600,74216021,162,162,162,162,0
|
|
20241129,144500,74216021,162,162,162,162,500
|
|
20241129,144400,74135021,163,162,163,162,147
|
|
20241129,144300,74111206,163,163,163,163,110
|
|
20241129,144200,74093276,163,163,163,163,614
|
|
20241129,144100,73993194,162,162,162,162,0
|
|
20241129,144000,73993194,162,162,162,162,0
|
|
20241129,143900,73993194,162,162,162,162,5
|
|
20241129,143800,73992384,162,163,163,162,386
|
|
20241129,143700,73929467,163,163,163,163,0
|
|
20241129,143600,73929467,163,163,163,163,672
|
|
20241129,143500,73819931,163,163,163,163,6
|
|
20241129,143400,73818953,163,163,163,163,102
|
|
20241129,143300,73802327,163,163,163,163,500
|
|
20241129,143200,73720827,163,163,163,163,0
|
|
20241129,143100,73720827,163,163,163,163,10000
|
|
20241129,143000,72090827,162,162,162,162,1000
|
|
20241129,142900,71928827,163,163,163,162,11067
|
|
20241129,142800,70134906,163,163,163,163,0
|
|
20241129,142700,70134906,163,163,163,163,3
|
|
20241129,142600,70134417,163,163,163,163,0
|
|
20241129,142500,70134417,163,163,163,163,0
|
|
20241129,142400,70134417,163,163,163,163,0
|
|
20241129,142300,70134417,163,163,163,163,3000
|
|
20241129,142200,69645417,163,163,163,163,1
|
|
20241129,142100,69645254,163,163,163,163,201
|
|
20241129,142000,69612491,163,163,163,163,1
|
|
20241129,141900,69612328,163,163,163,163,10
|
|
20241129,141800,69610698,162,162,162,162,2
|
|
20241129,141700,69610374,162,163,163,162,10001
|
|
20241129,141600,67990211,163,163,163,163,1
|
|
20241129,141500,67990048,163,163,163,163,0
|
|
20241129,141400,67990048,163,162,163,162,7103
|
|
20241129,141300,66839332,163,163,163,163,11
|
|
20241129,141200,66837539,163,163,163,163,6189
|
|
20241129,141100,65828732,163,163,163,163,157
|
|
20241129,141000,65803141,163,163,163,163,308
|
|
20241129,140900,65752937,163,163,163,163,11
|
|
20241129,140800,65751144,163,163,163,163,1
|
|
20241129,140700,65750981,162,162,162,162,0
|
|
20241129,140600,65750981,162,162,162,162,30
|
|
20241129,140500,65746121,163,163,163,163,10
|
|
20241129,140400,65744491,162,163,163,162,6
|
|
20241129,140300,65743517,163,163,163,163,2
|
|
20241129,140200,65743191,163,163,163,163,140
|
|
20241129,140100,65720371,164,164,164,164,0
|
|
20241129,140000,65720371,164,164,164,164,1
|
|
20241129,135900,65720207,163,163,163,163,300
|
|
20241129,135800,65671307,164,164,164,164,0
|
|
20241129,135700,65671307,164,164,164,164,0
|
|
20241129,135600,65671307,164,164,164,164,4
|
|
20241129,135500,65670651,164,164,164,164,0
|
|
20241129,135400,65670651,164,164,164,164,0
|
|
20241129,135300,65670651,164,164,164,164,126
|
|
20241129,135200,65649987,164,164,164,164,51
|
|
20241129,135100,65641623,163,163,163,163,3196
|
|
20241129,135000,65120675,164,164,164,164,0
|
|
20241129,134900,65120675,164,164,164,164,109
|
|
20241129,134800,65102799,164,164,164,164,50
|
|
20241129,134700,65094599,164,164,164,164,0
|
|
20241129,134600,65094599,164,164,164,164,1166
|
|
20241129,134500,64903375,164,164,164,164,0
|
|
20241129,134400,64903375,164,164,164,164,0
|
|
20241129,134300,64903375,164,164,164,164,0
|
|
20241129,134200,64903375,164,164,164,164,9
|
|
20241129,134100,64901899,164,164,164,164,101
|
|
20241129,134000,64885335,163,163,163,163,3282
|
|
20241129,133900,64350369,163,163,163,163,0
|
|
20241129,133800,64350369,163,163,163,163,1000
|
|
20241129,133700,64187369,162,162,162,162,0
|
|
20241129,133600,64187369,162,162,162,162,2
|
|
20241129,133500,64187045,163,163,163,163,0
|
|
20241129,133400,64187045,163,163,163,163,1
|
|
20241129,133300,64186882,163,163,163,163,6134
|
|
20241129,133200,63187040,163,163,163,163,100
|
|
20241129,133100,63170740,163,163,163,163,1003
|
|
20241129,133000,63007251,163,163,163,163,3074
|
|
20241129,132900,62506189,162,162,162,162,23
|
|
20241129,132800,62502463,163,163,163,163,0
|
|
20241129,132700,62502463,163,163,163,163,0
|
|
20241129,132600,62502463,163,163,163,163,1000
|
|
20241129,132500,62339463,162,163,163,162,5012
|
|
20241129,132400,61527507,162,162,162,162,5180
|
|
20241129,132300,60688347,162,162,162,162,3821
|
|
20241129,132200,60069345,162,162,162,162,4
|
|
20241129,132100,60068697,162,162,162,162,0
|
|
20241129,132000,60068697,162,162,162,162,925
|
|
20241129,131900,59918847,163,163,163,162,607
|
|
20241129,131800,59820453,163,162,163,162,839
|
|
20241129,131700,59683899,163,163,163,163,319
|
|
20241129,131600,59631902,163,163,163,163,0
|
|
20241129,131500,59631902,163,163,163,163,0
|
|
20241129,131400,59631902,163,162,163,162,5001
|
|
20241129,131300,58821739,162,163,163,162,392
|
|
20241129,131200,58758037,163,162,163,162,5
|
|
20241129,131100,58757226,163,163,163,163,5264
|
|
20241129,131000,57899194,163,163,163,163,8
|
|
20241129,130900,57897890,163,163,163,163,1156
|
|
20241129,130800,57709462,163,163,163,163,3945
|
|
20241129,130700,57066427,163,162,163,162,2001
|
|
20241129,130600,56742264,163,163,163,163,50
|
|
20241129,130500,56734114,163,163,163,163,511
|
|
20241129,130400,56650821,163,163,163,163,2
|
|
20241129,130300,56650495,163,163,163,163,81
|
|
20241129,130200,56637292,163,163,163,163,518
|
|
20241129,130100,56552858,163,163,163,163,1258
|
|
20241129,130000,56347804,163,163,163,163,142
|
|
20241129,125900,56324658,163,163,163,163,1406
|
|
20241129,125800,56095480,163,163,163,163,607
|
|
20241129,125700,55996539,163,163,163,163,300
|
|
20241129,125600,55947639,163,163,163,162,10377
|
|
20241129,125500,54266398,163,162,163,162,1010
|
|
20241129,125400,54102768,162,162,163,162,5401
|
|
20241129,125300,53227648,162,162,162,162,0
|
|
20241129,125200,53227648,162,162,162,162,1000
|
|
20241129,125100,53065648,163,163,163,163,1
|
|
20241129,125000,53065485,162,162,162,162,0
|
|
20241129,124900,53065485,162,163,163,162,74
|
|
20241129,124800,53053426,163,163,163,163,5
|
|
20241129,124700,53052611,163,163,163,163,6
|
|
20241129,124600,53051633,163,163,163,163,309
|
|
20241129,124500,53001266,163,163,163,163,0
|
|
20241129,124400,53001266,163,163,163,163,0
|
|
20241129,124300,53001266,163,163,163,163,1
|
|
20241129,124200,53001103,163,163,163,163,0
|
|
20241129,124100,53001103,163,163,163,163,21
|
|
20241129,124000,52997680,163,163,163,163,2
|
|
20241129,123900,52997354,163,163,163,163,11
|
|
20241129,123800,52995561,162,162,162,162,0
|
|
20241129,123700,52995561,162,162,163,162,105
|
|
20241129,123600,52978549,163,163,163,163,51
|
|
20241129,123500,52970236,163,163,163,163,0
|
|
20241129,123400,52970236,163,162,163,162,10993
|
|
20241129,123300,51189369,162,162,162,162,500
|
|
20241129,123200,51108369,163,163,163,163,0
|
|
20241129,123100,51108369,163,163,163,163,50
|
|
20241129,123000,51100219,162,162,162,162,0
|
|
20241129,122900,51100219,162,162,162,162,6
|
|
20241129,122800,51099247,163,163,163,163,3
|
|
20241129,122700,51098758,163,163,163,163,2
|
|
20241129,122600,51098432,163,163,163,163,22
|
|
20241129,122500,51094846,162,162,162,162,0
|
|
20241129,122400,51094846,162,162,162,162,0
|
|
20241129,122300,51094846,162,162,162,162,410
|
|
20241129,122200,51028426,163,163,163,163,0
|
|
20241129,122100,51028426,163,163,163,163,0
|
|
20241129,122000,51028426,163,163,163,163,0
|
|
20241129,121900,51028426,163,163,163,163,4
|
|
20241129,121800,51027774,163,163,163,163,2
|
|
20241129,121700,51027448,163,163,163,163,62
|
|
20241129,121600,51017342,163,163,163,163,0
|
|
20241129,121500,51017342,163,163,163,163,0
|
|
20241129,121400,51017342,163,163,163,163,1
|
|
20241129,121300,51017179,162,163,163,162,92
|
|
20241129,121200,51002213,163,163,163,163,3
|
|
20241129,121100,51001724,163,163,163,163,1005
|
|
20241129,121000,50837909,163,163,163,163,850
|
|
20241129,120900,50699359,163,163,163,163,185
|
|
20241129,120800,50669204,163,163,163,163,5
|
|
20241129,120700,50668389,163,163,163,163,5
|
|
20241129,120600,50667574,163,163,163,163,101
|
|
20241129,120500,50651111,163,163,163,163,50
|
|
20241129,120400,50642961,163,163,163,163,100
|
|
20241129,120300,50626661,163,163,163,163,0
|
|
20241129,120200,50626661,163,163,163,162,1170
|
|
20241129,120100,50436521,163,163,163,163,20
|
|
20241129,120000,50433261,163,163,163,163,0
|
|
20241129,115900,50433261,163,163,163,163,30
|
|
20241129,115800,50428371,163,163,163,162,27233
|
|
20241129,115700,46015199,164,164,164,164,93
|
|
20241129,115600,45999947,163,163,163,163,186
|
|
20241129,115500,45969629,163,163,163,163,0
|
|
20241129,115400,45969629,163,163,163,163,1000
|
|
20241129,115300,45806629,164,164,164,164,9
|
|
20241129,115200,45805153,164,164,164,164,0
|
|
20241129,115100,45805153,164,164,164,164,63
|
|
20241129,115000,45794821,164,164,164,164,10
|
|
20241129,114900,45793181,164,164,164,164,4
|
|
20241129,114800,45792525,164,164,164,164,51
|
|
20241129,114700,45784161,163,163,163,163,0
|
|
20241129,114600,45784161,163,164,164,163,65
|
|
20241129,114500,45773561,164,164,164,164,0
|
|
20241129,114400,45773561,164,163,164,163,1527
|
|
20241129,114300,45524569,164,164,164,164,0
|
|
20241129,114200,45524569,164,164,164,164,49
|
|
20241129,114100,45516533,164,164,164,164,50
|
|
20241129,114000,45508333,164,164,164,164,163
|
|
20241129,113900,45481601,164,164,164,164,0
|
|
20241129,113800,45481601,164,164,164,164,0
|
|
20241129,113700,45481601,164,164,164,164,100
|
|
20241129,113600,45465201,162,164,164,162,6760
|
|
20241129,113500,44367839,163,163,163,163,0
|
|
20241129,113400,44367839,163,163,163,163,4
|
|
20241129,113300,44367187,163,163,163,163,0
|
|
20241129,113200,44367187,163,163,163,163,0
|
|
20241129,113100,44367187,163,164,164,163,142
|
|
20241129,113000,44344039,163,164,164,163,3001
|
|
20241129,112900,43854875,164,164,164,164,10
|
|
20241129,112800,43853235,163,163,163,163,0
|
|
20241129,112700,43853235,163,164,164,163,280
|
|
20241129,112600,43807545,164,164,164,164,2
|
|
20241129,112500,43807217,164,164,164,164,50
|
|
20241129,112400,43799017,164,164,164,164,955
|
|
20241129,112300,43642397,164,164,164,164,1510
|
|
20241129,112200,43394757,164,164,164,164,1470
|
|
20241129,112100,43153677,165,164,165,164,253
|
|
20241129,112000,43112009,165,165,165,165,0
|
|
20241129,111900,43112009,165,165,165,165,10
|
|
20241129,111800,43110359,164,164,164,164,2504
|
|
20241129,111700,42699703,164,164,164,164,3675
|
|
20241129,111600,42097003,164,164,164,164,639
|
|
20241129,111500,41992207,163,163,163,163,4
|
|
20241129,111400,41991555,164,164,164,164,177
|
|
20241129,111300,41962527,164,164,164,164,10000
|
|
20241129,111200,40322527,164,164,164,164,11587
|
|
20241129,111100,38422259,164,164,164,164,5001
|
|
20241129,111000,37602095,164,164,164,164,1000
|
|
20241129,110900,37438095,164,164,164,164,500
|
|
20241129,110800,37356095,164,164,164,164,1
|
|
20241129,110700,37355931,164,163,164,163,3
|
|
20241129,110600,37355440,163,163,164,163,2424
|
|
20241129,110500,36959437,164,164,164,164,1379
|
|
20241129,110400,36733281,164,164,164,164,0
|
|
20241129,110300,36733281,164,163,164,163,12
|
|
20241129,110200,36731315,164,164,164,164,2
|
|
20241129,110100,36730987,164,164,164,164,18
|
|
20241129,110000,36728035,164,164,164,164,10
|
|
20241129,105900,36726395,164,164,164,164,0
|
|
20241129,105800,36726395,164,163,164,163,2
|
|
20241129,105700,36726068,163,163,163,163,33
|
|
20241129,105600,36720689,164,164,164,164,45
|
|
20241129,105500,36713309,164,164,164,164,0
|
|
20241129,105400,36713309,164,164,164,164,1
|
|
20241129,105300,36713145,164,164,164,164,6
|
|
20241129,105200,36712161,164,164,164,164,22
|
|
20241129,105100,36708553,164,164,164,164,15
|
|
20241129,105000,36706093,164,164,164,164,10
|
|
20241129,104900,36704453,164,164,164,164,13
|
|
20241129,104800,36702321,164,164,164,164,1
|
|
20241129,104700,36702157,164,163,164,163,7005
|
|
20241129,104600,35560337,164,165,165,164,15
|
|
20241129,104500,35557872,164,165,165,164,21188
|
|
20241129,104400,32083025,165,165,165,165,0
|
|
20241129,104300,32083025,165,165,165,165,5
|
|
20241129,104200,32082200,165,165,165,165,545
|
|
20241129,104100,31992275,165,165,165,165,0
|
|
20241129,104000,31992275,165,165,165,165,8
|
|
20241129,103900,31990955,164,164,164,164,0
|
|
20241129,103800,31990955,164,165,165,164,2048
|
|
20241129,103700,31655053,165,165,165,165,0
|
|
20241129,103600,31655053,165,165,165,165,0
|
|
20241129,103500,31655053,165,165,165,165,20
|
|
20241129,103400,31651753,165,165,165,165,101
|
|
20241129,103300,31635088,165,165,165,165,0
|
|
20241129,103200,31635088,165,165,165,165,1
|
|
20241129,103100,31634923,165,165,165,165,1
|
|
20241129,103000,31634758,164,164,164,164,3
|
|
20241129,102900,31634266,165,165,165,165,0
|
|
20241129,102800,31634266,165,165,165,165,0
|
|
20241129,102700,31634266,165,165,165,165,2
|
|
20241129,102600,31633936,164,164,164,164,12
|
|
20241129,102500,31631968,165,165,165,165,1
|
|
20241129,102400,31631803,164,164,164,164,0
|
|
20241129,102300,31631803,164,163,164,163,5000
|
|
20241129,102200,30814803,164,164,164,164,8054
|
|
20241129,102100,29493947,164,164,164,164,5
|
|
20241129,102000,29493127,163,164,164,163,8
|
|
20241129,101900,29491817,164,164,164,164,16
|
|
20241129,101800,29489193,164,164,164,164,77
|
|
20241129,101700,29476565,164,164,164,164,29
|
|
20241129,101600,29471809,164,164,164,164,21
|
|
20241129,101500,29468365,164,164,164,164,79
|
|
20241129,101400,29455409,163,163,163,163,7517
|
|
20241129,101300,28230138,163,163,163,163,652
|
|
20241129,101200,28123862,164,164,164,164,1
|
|
20241129,101100,28123698,164,164,164,164,1
|
|
20241129,101000,28123534,164,164,164,164,1020
|
|
20241129,100900,27956254,164,164,164,163,1069
|
|
20241129,100800,27781984,163,163,163,163,0
|
|
20241129,100700,27781984,163,164,164,163,1663
|
|
20241129,100600,27509272,164,164,164,164,0
|
|
20241129,100500,27509272,164,164,164,164,7
|
|
20241129,100400,27508124,162,164,164,162,11136
|
|
20241129,100300,25688768,164,164,164,164,159
|
|
20241129,100200,25662692,164,164,164,164,426
|
|
20241129,100100,25592828,164,164,164,164,149
|
|
20241129,100000,25568392,164,164,164,164,0
|
|
20241129,095900,25568392,164,164,164,164,2542
|
|
20241129,095800,25151504,164,163,164,162,12711
|
|
20241129,095700,23082453,164,164,164,164,1219
|
|
20241129,095600,22882537,165,165,165,165,20
|
|
20241129,095500,22879237,165,164,165,164,8366
|
|
20241129,095400,21507169,164,164,164,164,910
|
|
20241129,095300,21357929,164,165,165,164,5
|
|
20241129,095200,21357105,165,165,165,165,9
|
|
20241129,095100,21355620,165,165,165,165,3736
|
|
20241129,095000,20739180,165,165,165,165,16660
|
|
20241129,094900,17990280,166,166,166,166,4
|
|
20241129,094800,17989616,166,166,166,166,4
|
|
20241129,094700,17988952,166,166,166,166,40
|
|
20241129,094600,17982312,166,166,166,166,53
|
|
20241129,094500,17973514,166,167,167,166,5576
|
|
20241129,094400,17047792,167,167,167,167,37
|
|
20241129,094300,17041613,167,167,167,167,5193
|
|
20241129,094200,16174382,167,167,167,167,33
|
|
20241129,094100,16168871,167,167,167,167,2
|
|
20241129,094000,16168537,167,167,167,167,3200
|
|
20241129,093900,15634137,167,167,167,167,305
|
|
20241129,093800,15583202,167,167,167,167,500
|
|
20241129,093700,15499702,167,166,167,166,2476
|
|
20241129,093600,15088685,167,167,167,167,30
|
|
20241129,093500,15083675,167,167,167,167,0
|
|
20241129,093400,15083675,167,167,167,166,1203
|
|
20241129,093300,14883974,167,167,167,167,2
|
|
20241129,093200,14883640,167,167,167,167,18
|
|
20241129,093100,14880634,167,167,167,167,2
|
|
20241129,093000,14880300,167,167,167,166,3740
|
|
20241129,092900,14258458,167,167,167,167,3
|
|
20241129,092800,14257957,167,167,167,167,4
|
|
20241129,092700,14257289,166,166,167,166,285
|
|
20241129,092600,14209946,166,166,166,166,116
|
|
20241129,092500,14190690,166,167,167,166,74
|
|
20241129,092400,14178334,167,167,167,167,10
|
|
20241129,092300,14176664,167,167,167,167,1
|
|
20241129,092200,14176497,167,167,167,167,1
|
|
20241129,092100,14176330,166,167,167,166,5035
|
|
20241129,092000,13340485,167,167,167,167,103
|
|
20241129,091900,13323284,167,167,167,167,0
|
|
20241129,091800,13323284,167,167,167,167,0
|
|
20241129,091700,13323284,167,167,167,167,4
|
|
20241129,091600,13322616,167,167,167,167,323
|
|
20241129,091500,13268675,167,167,167,167,0
|
|
20241129,091400,13268675,167,167,167,167,300
|
|
20241129,091300,13218575,167,167,167,167,51
|
|
20241129,091200,13210058,167,167,167,167,4522
|
|
20241129,091100,12454884,166,166,167,166,1481
|
|
20241129,091000,12207998,167,166,167,166,107
|
|
20241129,090900,12190232,167,167,167,166,822
|
|
20241129,090800,12053774,166,167,167,166,1717
|
|
20241129,090700,11768233,167,166,167,166,5601
|
|
20241129,090600,10837866,167,167,167,167,122
|
|
20241129,090500,10817492,167,167,167,167,191
|
|
20241129,090400,10785595,167,166,167,166,1103
|
|
20241129,090300,10602496,167,167,167,167,2
|
|
20241129,090200,10602162,167,167,167,167,56192
|
|
20241129,090100,1218098,167,167,167,167,0
|
|
20241129,090000,1218098,167,167,167,167,7294
|