670 lines
28 KiB
CSV
670 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200700,87500434,840,840,840,840,1333
|
|
20241127,200600,87500434,840,840,840,840,0
|
|
20241127,200500,87500434,840,840,840,840,0
|
|
20241127,200400,87500434,840,840,840,840,0
|
|
20241127,200300,87500434,840,840,840,840,0
|
|
20241127,200200,87500434,840,840,840,840,0
|
|
20241127,200100,87500434,840,840,840,840,0
|
|
20241127,200000,87500434,840,840,840,840,0
|
|
20241127,195900,87500434,840,840,840,840,0
|
|
20241127,195800,87500434,840,840,840,840,0
|
|
20241127,195700,87500434,840,840,840,840,0
|
|
20241127,195600,87500434,840,840,840,840,0
|
|
20241127,195500,87500434,840,840,840,840,0
|
|
20241127,195400,87500434,840,840,840,840,0
|
|
20241127,195300,87500434,840,840,840,840,0
|
|
20241127,195200,87500434,840,840,840,840,0
|
|
20241127,195100,87500434,840,840,840,840,0
|
|
20241127,195000,87500434,840,840,840,840,0
|
|
20241127,194900,87500434,840,840,840,840,0
|
|
20241127,194800,87500434,840,840,840,840,0
|
|
20241127,194700,87500434,840,840,840,840,0
|
|
20241127,194600,87500434,840,840,840,840,0
|
|
20241127,194500,87500434,840,840,840,840,0
|
|
20241127,194400,87500434,840,840,840,840,0
|
|
20241127,194300,87500434,840,840,840,840,0
|
|
20241127,194200,87500434,840,840,840,840,0
|
|
20241127,194100,87500434,840,840,840,840,0
|
|
20241127,194000,87500434,840,840,840,840,0
|
|
20241127,193900,87500434,840,840,840,840,0
|
|
20241127,193800,87500434,840,840,840,840,0
|
|
20241127,193700,87500434,840,840,840,840,1333
|
|
20241127,193600,87500434,840,840,840,840,0
|
|
20241127,193500,87500434,840,840,840,840,0
|
|
20241127,193400,87500434,840,840,840,840,0
|
|
20241127,193300,87500434,840,840,840,840,0
|
|
20241127,193200,87500434,840,840,840,840,0
|
|
20241127,193100,87500434,840,840,840,840,0
|
|
20241127,193000,87500434,840,840,840,840,0
|
|
20241127,192900,87500434,840,840,840,840,0
|
|
20241127,192800,87500434,840,840,840,840,0
|
|
20241127,192700,87500434,840,840,840,840,0
|
|
20241127,192600,87500434,840,840,840,840,0
|
|
20241127,192500,87500434,840,840,840,840,0
|
|
20241127,192400,87500434,840,840,840,840,0
|
|
20241127,192300,87500434,840,840,840,840,0
|
|
20241127,192200,87500434,840,840,840,840,0
|
|
20241127,192100,87500434,840,840,840,840,0
|
|
20241127,192000,87500434,840,840,840,840,0
|
|
20241127,191900,87500434,840,840,840,840,0
|
|
20241127,191800,87500434,840,840,840,840,0
|
|
20241127,191700,87500434,840,840,840,840,0
|
|
20241127,191600,87500434,840,840,840,840,0
|
|
20241127,191500,87500434,840,840,840,840,0
|
|
20241127,191400,87500434,840,840,840,840,0
|
|
20241127,191300,87500434,840,840,840,840,0
|
|
20241127,191200,87500434,840,840,840,840,0
|
|
20241127,191100,87500434,840,840,840,840,0
|
|
20241127,191000,87500434,840,840,840,840,0
|
|
20241127,190900,87500434,840,840,840,840,0
|
|
20241127,190800,87500434,840,840,840,840,0
|
|
20241127,190700,87500434,840,840,840,840,1333
|
|
20241127,190600,87500434,840,840,840,840,0
|
|
20241127,190500,87500434,840,840,840,840,0
|
|
20241127,190400,87500434,840,840,840,840,0
|
|
20241127,190300,87500434,840,840,840,840,0
|
|
20241127,190200,87500434,840,840,840,840,0
|
|
20241127,190100,87500434,840,840,840,840,0
|
|
20241127,190000,87500434,840,840,840,840,0
|
|
20241127,185900,87500434,840,840,840,840,0
|
|
20241127,185800,87500434,840,840,840,840,0
|
|
20241127,185700,87500434,840,840,840,840,0
|
|
20241127,185600,87500434,840,840,840,840,0
|
|
20241127,185500,87500434,840,840,840,840,0
|
|
20241127,185400,87500434,840,840,840,840,0
|
|
20241127,185300,87500434,840,840,840,840,0
|
|
20241127,185200,87500434,840,840,840,840,0
|
|
20241127,185100,87500434,840,840,840,840,0
|
|
20241127,185000,87500434,840,840,840,840,0
|
|
20241127,184900,87500434,840,840,840,840,0
|
|
20241127,184800,87500434,840,840,840,840,0
|
|
20241127,184700,87500434,840,840,840,840,0
|
|
20241127,184600,87500434,840,840,840,840,0
|
|
20241127,184500,87500434,840,840,840,840,0
|
|
20241127,184400,87500434,840,840,840,840,0
|
|
20241127,184300,87500434,840,840,840,840,0
|
|
20241127,184200,87500434,840,840,840,840,0
|
|
20241127,184100,87500434,840,840,840,840,0
|
|
20241127,184000,87500434,840,840,840,840,0
|
|
20241127,183900,87500434,840,840,840,840,0
|
|
20241127,183800,87500434,840,840,840,840,0
|
|
20241127,183700,87500434,840,840,840,840,1333
|
|
20241127,183600,87500434,840,840,840,840,0
|
|
20241127,183500,87500434,840,840,840,840,0
|
|
20241127,183400,87500434,840,840,840,840,0
|
|
20241127,183300,87500434,840,840,840,840,0
|
|
20241127,183200,87500434,840,840,840,840,0
|
|
20241127,183100,87500434,840,840,840,840,0
|
|
20241127,183000,87500434,840,840,840,840,0
|
|
20241127,182900,87500434,840,840,840,840,0
|
|
20241127,182800,87500434,840,840,840,840,0
|
|
20241127,182700,87500434,840,840,840,840,0
|
|
20241127,182600,87500434,840,840,840,840,0
|
|
20241127,182500,87500434,840,840,840,840,0
|
|
20241127,182400,87500434,840,840,840,840,0
|
|
20241127,182300,87500434,840,840,840,840,0
|
|
20241127,182200,87500434,840,840,840,840,0
|
|
20241127,182100,87500434,840,840,840,840,0
|
|
20241127,182000,87500434,840,840,840,840,0
|
|
20241127,181900,87500434,840,840,840,840,0
|
|
20241127,181800,87500434,840,840,840,840,0
|
|
20241127,181700,87500434,840,840,840,840,0
|
|
20241127,181600,87500434,840,840,840,840,0
|
|
20241127,181500,87500434,840,840,840,840,0
|
|
20241127,181400,87500434,840,840,840,840,0
|
|
20241127,181300,87500434,840,840,840,840,0
|
|
20241127,181200,87500434,840,840,840,840,0
|
|
20241127,181100,87500434,840,840,840,840,0
|
|
20241127,181000,87500434,840,840,840,840,0
|
|
20241127,180900,87500434,840,840,840,840,0
|
|
20241127,180800,87500434,840,840,840,840,0
|
|
20241127,180700,87500434,840,840,840,840,1333
|
|
20241127,180600,87500434,840,840,840,840,0
|
|
20241127,180500,87500434,840,840,840,840,0
|
|
20241127,180400,87500434,840,840,840,840,0
|
|
20241127,180300,87500434,840,840,840,840,0
|
|
20241127,180200,87500434,840,840,840,840,0
|
|
20241127,180100,87500434,840,840,840,840,0
|
|
20241127,180000,87500434,840,840,840,840,0
|
|
20241127,175900,87500434,840,840,840,840,0
|
|
20241127,175800,87500434,840,840,840,840,0
|
|
20241127,175700,87500434,840,840,840,840,0
|
|
20241127,175600,87500434,840,840,840,840,0
|
|
20241127,175500,87500434,840,840,840,840,0
|
|
20241127,175400,87500434,840,840,840,840,0
|
|
20241127,175300,87500434,840,840,840,840,0
|
|
20241127,175200,87500434,840,840,840,840,0
|
|
20241127,175100,87500434,840,840,840,840,0
|
|
20241127,175000,87500434,840,840,840,840,0
|
|
20241127,174900,87500434,840,840,840,840,0
|
|
20241127,174800,87500434,840,840,840,840,0
|
|
20241127,174700,87500434,840,840,840,840,0
|
|
20241127,174600,87500434,840,840,840,840,0
|
|
20241127,174500,87500434,840,840,840,840,0
|
|
20241127,174400,87500434,840,840,840,840,0
|
|
20241127,174300,87500434,840,840,840,840,0
|
|
20241127,174200,87500434,840,840,840,840,0
|
|
20241127,174100,87500434,840,840,840,840,0
|
|
20241127,174000,87500434,840,840,840,840,0
|
|
20241127,173900,87500434,840,840,840,840,0
|
|
20241127,173800,87500434,840,840,840,840,0
|
|
20241127,173700,87500434,840,840,840,840,1333
|
|
20241127,173600,87500434,840,840,840,840,0
|
|
20241127,173500,87500434,840,840,840,840,0
|
|
20241127,173400,87500434,840,840,840,840,0
|
|
20241127,173300,87500434,840,840,840,840,0
|
|
20241127,173200,87500434,840,840,840,840,0
|
|
20241127,173100,87500434,840,840,840,840,0
|
|
20241127,173000,87500434,840,840,840,840,0
|
|
20241127,172900,87500434,840,840,840,840,0
|
|
20241127,172800,87500434,840,840,840,840,0
|
|
20241127,172700,87500434,840,840,840,840,0
|
|
20241127,172600,87500434,840,840,840,840,0
|
|
20241127,172500,87500434,840,840,840,840,0
|
|
20241127,172400,87500434,840,840,840,840,0
|
|
20241127,172300,87500434,840,840,840,840,0
|
|
20241127,172200,87500434,840,840,840,840,0
|
|
20241127,172100,87500434,840,840,840,840,0
|
|
20241127,172000,87500434,840,840,840,840,0
|
|
20241127,171900,87500434,840,840,840,840,0
|
|
20241127,171800,87500434,840,840,840,840,0
|
|
20241127,171700,87500434,840,840,840,840,0
|
|
20241127,171600,87500434,840,840,840,840,0
|
|
20241127,171500,87500434,840,840,840,840,0
|
|
20241127,171400,87500434,840,840,840,840,0
|
|
20241127,171300,87500434,840,840,840,840,0
|
|
20241127,171200,87500434,840,840,840,840,0
|
|
20241127,171100,87500434,840,840,840,840,0
|
|
20241127,171000,87500434,840,840,840,840,0
|
|
20241127,170900,87500434,840,840,840,840,0
|
|
20241127,170800,87500434,840,840,840,840,0
|
|
20241127,170700,87500434,840,840,840,840,1333
|
|
20241127,170600,87500434,840,840,840,840,0
|
|
20241127,170500,87500434,840,840,840,840,0
|
|
20241127,170400,87500434,840,840,840,840,0
|
|
20241127,170300,87500434,840,840,840,840,0
|
|
20241127,170200,87500434,840,840,840,840,0
|
|
20241127,170100,87500434,840,840,840,840,0
|
|
20241127,170000,87500434,840,840,840,840,0
|
|
20241127,165900,87500434,840,840,840,840,0
|
|
20241127,165800,87500434,840,840,840,840,0
|
|
20241127,165700,87500434,840,840,840,840,0
|
|
20241127,165600,87500434,840,840,840,840,0
|
|
20241127,165500,87500434,840,840,840,840,0
|
|
20241127,165400,87500434,840,840,840,840,0
|
|
20241127,165300,87500434,840,840,840,840,0
|
|
20241127,165200,87500434,840,840,840,840,0
|
|
20241127,165100,87500434,840,840,840,840,0
|
|
20241127,165000,87500434,840,840,840,840,0
|
|
20241127,164900,87500434,840,840,840,840,0
|
|
20241127,164800,87500434,840,840,840,840,0
|
|
20241127,164700,87500434,840,840,840,840,0
|
|
20241127,164600,87500434,840,840,840,840,0
|
|
20241127,164500,87500434,840,840,840,840,0
|
|
20241127,164400,87500434,840,840,840,840,0
|
|
20241127,164300,87500434,840,840,840,840,0
|
|
20241127,164200,87500434,840,840,840,840,0
|
|
20241127,164100,87500434,840,840,840,840,0
|
|
20241127,164000,87500434,840,840,840,840,0
|
|
20241127,163900,87500434,840,840,840,840,0
|
|
20241127,163800,87500434,840,840,840,840,0
|
|
20241127,163700,87500434,840,840,840,840,1333
|
|
20241127,163600,87500434,840,840,840,840,0
|
|
20241127,163500,87500434,840,840,840,840,0
|
|
20241127,163400,87500434,840,840,840,840,0
|
|
20241127,163300,87500434,840,840,840,840,0
|
|
20241127,163200,87500434,840,840,840,840,0
|
|
20241127,163100,87500434,840,840,840,840,0
|
|
20241127,163000,87500434,840,840,840,840,0
|
|
20241127,162900,87500434,840,840,840,840,0
|
|
20241127,162800,87500434,840,840,840,840,0
|
|
20241127,162700,87500434,840,840,840,840,0
|
|
20241127,162600,87500434,840,840,840,840,0
|
|
20241127,162500,87500434,840,840,840,840,0
|
|
20241127,162400,87500434,840,840,840,840,0
|
|
20241127,162300,87500434,840,840,840,840,0
|
|
20241127,162200,87500434,840,840,840,840,0
|
|
20241127,162100,87500434,840,840,840,840,0
|
|
20241127,162000,87500434,840,840,840,840,0
|
|
20241127,161900,87500434,840,840,840,840,0
|
|
20241127,161800,87500434,840,840,840,840,0
|
|
20241127,161700,87500434,840,840,840,840,0
|
|
20241127,161600,87500434,840,840,840,840,0
|
|
20241127,161500,87500434,840,840,840,840,0
|
|
20241127,161400,87500434,840,840,840,840,0
|
|
20241127,161300,87500434,840,840,840,840,0
|
|
20241127,161200,87500434,840,840,840,840,0
|
|
20241127,161100,87500434,840,840,840,840,0
|
|
20241127,161000,87500434,840,840,840,840,0
|
|
20241127,160900,87500434,840,840,840,840,0
|
|
20241127,160800,87500434,840,840,840,840,0
|
|
20241127,160700,87500434,840,840,840,840,1333
|
|
20241127,160600,87500434,840,840,840,840,0
|
|
20241127,160500,87500434,840,840,840,840,0
|
|
20241127,160400,87500434,840,840,840,840,0
|
|
20241127,160300,87500434,840,840,840,840,0
|
|
20241127,160200,87500434,840,840,840,840,0
|
|
20241127,160100,87500434,840,840,840,840,0
|
|
20241127,160000,87500434,840,840,840,840,0
|
|
20241127,155900,87500434,840,840,840,840,0
|
|
20241127,155800,87500434,840,840,840,840,0
|
|
20241127,155700,87500434,840,840,840,840,0
|
|
20241127,155600,87500434,840,840,840,840,0
|
|
20241127,155500,87500434,840,840,840,840,0
|
|
20241127,155400,87500434,840,840,840,840,0
|
|
20241127,155300,87500434,840,840,840,840,0
|
|
20241127,155200,87500434,840,840,840,840,0
|
|
20241127,155100,87500434,840,840,840,840,0
|
|
20241127,155000,87500434,840,840,840,840,0
|
|
20241127,154900,87500434,840,840,840,840,0
|
|
20241127,154800,87500434,840,840,840,840,0
|
|
20241127,154700,87500434,840,840,840,840,0
|
|
20241127,154600,87500434,840,840,840,840,0
|
|
20241127,154500,87500434,840,840,840,840,0
|
|
20241127,154400,87500434,840,840,840,840,0
|
|
20241127,154300,87500434,840,840,840,840,0
|
|
20241127,154200,87500434,840,840,840,840,0
|
|
20241127,154100,87500434,840,840,840,840,0
|
|
20241127,154000,87500434,840,840,840,840,0
|
|
20241127,153900,87500434,840,840,840,840,0
|
|
20241127,153800,87500434,840,840,840,840,0
|
|
20241127,153700,87500434,840,840,840,840,1333
|
|
20241127,153600,87500434,840,840,840,840,0
|
|
20241127,153500,87500434,840,840,840,840,0
|
|
20241127,153400,87500434,840,840,840,840,0
|
|
20241127,153300,87500434,840,840,840,840,0
|
|
20241127,153200,87500434,840,840,840,840,0
|
|
20241127,153100,87500434,840,840,840,840,0
|
|
20241127,153000,87500434,840,840,840,840,1333
|
|
20241127,152900,86380714,840,840,840,840,0
|
|
20241127,152800,86380714,840,840,840,840,0
|
|
20241127,152700,86380714,840,840,840,840,0
|
|
20241127,152600,86380714,840,840,840,840,0
|
|
20241127,152500,86380714,840,840,840,840,0
|
|
20241127,152400,86380714,840,840,840,840,0
|
|
20241127,152300,86380714,840,840,840,840,0
|
|
20241127,152200,86380714,840,840,840,840,0
|
|
20241127,152100,86380714,840,840,840,840,0
|
|
20241127,152000,86380714,840,840,840,840,0
|
|
20241127,151900,86380714,840,840,840,840,1305
|
|
20241127,151800,85284514,840,839,840,839,206
|
|
20241127,151700,85111480,839,839,839,839,108
|
|
20241127,151600,85020868,838,838,838,838,0
|
|
20241127,151500,85020868,838,839,839,838,996
|
|
20241127,151400,84185801,840,840,840,840,1
|
|
20241127,151300,84184961,840,840,840,840,0
|
|
20241127,151200,84184961,840,840,840,840,148
|
|
20241127,151100,84060641,839,839,839,839,30
|
|
20241127,151000,84035471,840,840,840,840,900
|
|
20241127,150900,83279471,840,840,840,840,3
|
|
20241127,150800,83276951,839,839,839,839,0
|
|
20241127,150700,83276951,839,839,839,839,2
|
|
20241127,150600,83275273,840,840,840,840,0
|
|
20241127,150500,83275273,840,840,840,840,212
|
|
20241127,150400,83097193,840,840,840,840,0
|
|
20241127,150300,83097193,840,840,840,840,0
|
|
20241127,150200,83097193,840,840,840,838,1331
|
|
20241127,150100,81980537,839,839,839,839,800
|
|
20241127,150000,81309337,839,840,840,839,2299
|
|
20241127,145900,79379221,841,841,841,841,91
|
|
20241127,145800,79302690,841,841,841,841,298
|
|
20241127,145700,79052072,841,841,841,841,115
|
|
20241127,145600,78955357,841,841,841,841,100
|
|
20241127,145500,78871257,841,841,841,841,0
|
|
20241127,145400,78871257,841,841,841,841,100
|
|
20241127,145300,78787157,842,842,842,842,6
|
|
20241127,145200,78782105,841,841,841,841,70
|
|
20241127,145100,78723235,841,841,841,841,30
|
|
20241127,145000,78698005,840,840,840,840,357
|
|
20241127,144900,78398125,842,842,842,842,0
|
|
20241127,144800,78398125,842,842,842,842,0
|
|
20241127,144700,78398125,842,842,842,842,0
|
|
20241127,144600,78398125,842,842,842,842,0
|
|
20241127,144500,78398125,842,842,842,842,15
|
|
20241127,144400,78385495,842,842,842,842,10
|
|
20241127,144300,78377075,843,843,843,843,0
|
|
20241127,144200,78377075,843,843,843,843,8
|
|
20241127,144100,78370331,840,840,840,840,0
|
|
20241127,144000,78370331,840,840,840,840,226
|
|
20241127,143900,78180491,843,843,843,843,4
|
|
20241127,143800,78177119,843,843,843,843,1
|
|
20241127,143700,78176276,841,841,841,841,0
|
|
20241127,143600,78176276,841,841,841,841,0
|
|
20241127,143500,78176276,841,841,841,841,500
|
|
20241127,143400,77755776,843,843,843,843,3
|
|
20241127,143300,77753247,843,843,843,843,0
|
|
20241127,143200,77753247,843,843,843,843,0
|
|
20241127,143100,77753247,843,841,843,841,436
|
|
20241127,143000,77386535,840,840,840,840,0
|
|
20241127,142900,77386535,840,840,840,840,1
|
|
20241127,142800,77385695,841,841,841,841,0
|
|
20241127,142700,77385695,841,841,841,841,0
|
|
20241127,142600,77385695,841,841,841,841,0
|
|
20241127,142500,77385695,841,841,841,841,0
|
|
20241127,142400,77385695,841,841,841,841,5
|
|
20241127,142300,77381490,841,841,841,841,0
|
|
20241127,142200,77381490,841,841,841,841,100
|
|
20241127,142100,77297390,841,841,841,841,0
|
|
20241127,142000,77297390,841,841,841,841,0
|
|
20241127,141900,77297390,841,841,841,841,1
|
|
20241127,141800,77296549,841,841,841,841,0
|
|
20241127,141700,77296549,841,841,841,841,0
|
|
20241127,141600,77296549,841,841,841,841,0
|
|
20241127,141500,77296549,841,841,841,841,0
|
|
20241127,141400,77296549,841,841,841,841,0
|
|
20241127,141300,77296549,841,841,841,841,0
|
|
20241127,141200,77296549,841,841,841,841,514
|
|
20241127,141100,76864275,842,842,842,842,0
|
|
20241127,141000,76864275,842,842,842,842,40
|
|
20241127,140900,76830595,843,843,843,843,0
|
|
20241127,140800,76830595,843,843,843,843,9
|
|
20241127,140700,76823008,843,843,843,843,10
|
|
20241127,140600,76814578,843,843,843,843,412
|
|
20241127,140500,76467262,842,842,842,842,288
|
|
20241127,140400,76224766,842,842,842,842,0
|
|
20241127,140300,76224766,842,842,842,842,0
|
|
20241127,140200,76224766,842,842,842,842,0
|
|
20241127,140100,76224766,842,842,842,842,0
|
|
20241127,140000,76224766,842,842,842,842,0
|
|
20241127,135900,76224766,842,842,842,842,0
|
|
20241127,135800,76224766,842,842,842,842,0
|
|
20241127,135700,76224766,842,842,842,842,0
|
|
20241127,135600,76224766,842,842,842,842,0
|
|
20241127,135500,76224766,842,842,842,842,0
|
|
20241127,135400,76224766,842,842,842,842,0
|
|
20241127,135300,76224766,842,842,842,842,0
|
|
20241127,135200,76224766,842,842,842,842,0
|
|
20241127,135100,76224766,842,840,842,840,2064
|
|
20241127,135000,74488806,840,840,840,840,1000
|
|
20241127,134900,73648806,840,840,840,840,1010
|
|
20241127,134800,72800406,840,840,840,840,1028
|
|
20241127,134700,71936886,840,840,840,840,1000
|
|
20241127,134600,71096886,841,840,841,840,276
|
|
20241127,134500,70864785,840,842,842,839,90
|
|
20241127,134400,70789220,839,839,842,839,1818
|
|
20241127,134300,69263914,839,842,842,839,3034
|
|
20241127,134200,66717741,839,840,840,839,1037
|
|
20241127,134100,65847697,841,841,841,841,1
|
|
20241127,134000,65846856,842,842,842,842,0
|
|
20241127,133900,65846856,842,842,842,842,4
|
|
20241127,133800,65843488,841,839,841,839,599
|
|
20241127,133700,65340727,840,840,840,840,2
|
|
20241127,133600,65339047,839,840,840,839,14
|
|
20241127,133500,65327292,841,840,841,836,1856
|
|
20241127,133400,63774416,838,838,838,838,107
|
|
20241127,133300,63684750,838,838,838,838,0
|
|
20241127,133200,63684750,838,838,838,838,0
|
|
20241127,133100,63684750,838,838,838,838,0
|
|
20241127,133000,63684750,838,838,838,838,0
|
|
20241127,132900,63684750,838,838,838,838,0
|
|
20241127,132800,63684750,838,838,838,838,149
|
|
20241127,132700,63559888,838,838,838,838,0
|
|
20241127,132600,63559888,838,838,838,838,0
|
|
20241127,132500,63559888,838,838,838,838,1000
|
|
20241127,132400,62721888,844,844,844,844,0
|
|
20241127,132300,62721888,844,844,844,844,0
|
|
20241127,132200,62721888,844,844,844,844,0
|
|
20241127,132100,62721888,844,844,844,844,0
|
|
20241127,132000,62721888,844,844,844,844,0
|
|
20241127,131900,62721888,844,844,844,844,43
|
|
20241127,131800,62685596,844,844,844,844,30
|
|
20241127,131700,62660276,844,844,844,844,0
|
|
20241127,131600,62660276,844,844,844,844,0
|
|
20241127,131500,62660276,844,844,844,844,0
|
|
20241127,131400,62660276,844,844,844,844,0
|
|
20241127,131300,62660276,844,843,844,843,45
|
|
20241127,131200,62622333,835,835,835,835,0
|
|
20241127,131100,62622333,835,835,835,835,0
|
|
20241127,131000,62622333,835,835,835,835,0
|
|
20241127,130900,62622333,835,842,842,835,224
|
|
20241127,130800,62435286,844,844,844,844,1
|
|
20241127,130700,62434442,844,844,844,844,0
|
|
20241127,130600,62434442,844,842,844,842,50
|
|
20241127,130500,62392340,844,844,844,844,1
|
|
20241127,130400,62391496,844,844,844,844,1
|
|
20241127,130300,62390652,844,844,844,844,0
|
|
20241127,130200,62390652,844,844,844,844,0
|
|
20241127,130100,62390652,844,844,844,844,24
|
|
20241127,130000,62370396,844,844,844,844,0
|
|
20241127,125900,62370396,844,844,844,844,0
|
|
20241127,125800,62370396,844,844,844,844,0
|
|
20241127,125700,62370396,844,845,845,844,2570
|
|
20241127,125600,60201315,846,846,846,846,0
|
|
20241127,125500,60201315,846,846,846,846,0
|
|
20241127,125400,60201315,846,846,846,846,0
|
|
20241127,125300,60201315,846,846,846,845,799
|
|
20241127,125200,59526148,846,845,846,845,928
|
|
20241127,125100,58741985,845,844,845,844,76
|
|
20241127,125000,58677815,844,844,844,844,0
|
|
20241127,124900,58677815,844,844,845,844,2710
|
|
20241127,124800,56390256,844,844,844,844,59
|
|
20241127,124700,56340460,844,844,844,844,62
|
|
20241127,124600,56288132,844,844,844,844,0
|
|
20241127,124500,56288132,844,844,844,844,119
|
|
20241127,124400,56187696,844,844,844,844,0
|
|
20241127,124300,56187696,844,844,844,844,0
|
|
20241127,124200,56187696,844,844,844,844,0
|
|
20241127,124100,56187696,844,844,844,844,0
|
|
20241127,124000,56187696,844,844,844,844,0
|
|
20241127,123900,56187696,844,844,844,844,1189
|
|
20241127,123800,55184180,844,844,844,844,21
|
|
20241127,123700,55166456,844,844,844,844,0
|
|
20241127,123600,55166456,844,844,844,844,0
|
|
20241127,123500,55166456,844,844,844,844,7
|
|
20241127,123400,55160548,844,842,844,842,42
|
|
20241127,123300,55125164,842,842,842,842,1
|
|
20241127,123200,55124322,842,842,842,842,0
|
|
20241127,123100,55124322,842,836,843,836,9848
|
|
20241127,123000,46854326,836,836,836,836,0
|
|
20241127,122900,46854326,836,836,836,836,0
|
|
20241127,122800,46854326,836,836,836,836,0
|
|
20241127,122700,46854326,836,836,836,836,0
|
|
20241127,122600,46854326,836,836,836,836,160
|
|
20241127,122500,46720566,836,836,836,836,0
|
|
20241127,122400,46720566,836,836,836,836,0
|
|
20241127,122300,46720566,836,836,836,836,0
|
|
20241127,122200,46720566,836,836,836,836,0
|
|
20241127,122100,46720566,836,835,836,835,35
|
|
20241127,122000,46691314,836,836,836,836,0
|
|
20241127,121900,46691314,836,836,836,836,0
|
|
20241127,121800,46691314,836,836,836,836,0
|
|
20241127,121700,46691314,836,836,836,836,0
|
|
20241127,121600,46691314,836,836,836,836,60
|
|
20241127,121500,46641154,836,836,836,836,0
|
|
20241127,121400,46641154,836,836,836,836,1
|
|
20241127,121300,46640318,836,836,836,836,1
|
|
20241127,121200,46639482,837,837,837,837,0
|
|
20241127,121100,46639482,837,837,837,837,0
|
|
20241127,121000,46639482,837,837,837,837,0
|
|
20241127,120900,46639482,837,837,837,837,0
|
|
20241127,120800,46639482,837,837,837,837,0
|
|
20241127,120700,46639482,837,837,837,837,4
|
|
20241127,120600,46636134,837,837,837,837,0
|
|
20241127,120500,46636134,837,837,837,837,30
|
|
20241127,120400,46611024,837,837,837,837,0
|
|
20241127,120300,46611024,837,837,837,837,5
|
|
20241127,120200,46606839,837,837,837,837,0
|
|
20241127,120100,46606839,837,837,837,837,3
|
|
20241127,120000,46604328,837,837,837,837,110
|
|
20241127,115900,46512258,837,836,837,836,202
|
|
20241127,115800,46343384,836,836,836,836,2
|
|
20241127,115700,46341712,836,836,836,836,24
|
|
20241127,115600,46321648,836,833,836,833,201
|
|
20241127,115500,46154203,836,829,836,829,504
|
|
20241127,115400,45736117,829,829,829,829,2
|
|
20241127,115300,45734459,829,828,829,824,3034
|
|
20241127,115200,43222309,823,823,823,823,0
|
|
20241127,115100,43222309,823,823,823,823,0
|
|
20241127,115000,43222309,823,823,823,823,0
|
|
20241127,114900,43222309,823,823,823,823,100
|
|
20241127,114800,43140009,823,823,823,823,0
|
|
20241127,114700,43140009,823,823,823,823,0
|
|
20241127,114600,43140009,823,823,823,823,0
|
|
20241127,114500,43140009,823,823,823,823,0
|
|
20241127,114400,43140009,823,823,823,823,0
|
|
20241127,114300,43140009,823,823,823,823,0
|
|
20241127,114200,43140009,823,823,823,823,0
|
|
20241127,114100,43140009,823,823,823,823,1
|
|
20241127,114000,43139186,823,823,823,823,0
|
|
20241127,113900,43139186,823,823,823,823,0
|
|
20241127,113800,43139186,823,823,823,823,0
|
|
20241127,113700,43139186,823,823,823,823,0
|
|
20241127,113600,43139186,823,823,823,823,0
|
|
20241127,113500,43139186,823,828,828,823,62
|
|
20241127,113400,43087990,828,828,828,828,0
|
|
20241127,113300,43087990,828,828,828,828,0
|
|
20241127,113200,43087990,828,828,828,828,10
|
|
20241127,113100,43079710,828,828,828,828,0
|
|
20241127,113000,43079710,828,828,828,828,2
|
|
20241127,112900,43078054,828,828,828,828,4
|
|
20241127,112800,43074742,823,823,823,823,0
|
|
20241127,112700,43074742,823,823,823,823,0
|
|
20241127,112600,43074742,823,823,823,823,0
|
|
20241127,112500,43074742,823,822,823,822,91
|
|
20241127,112400,42999930,821,821,821,821,0
|
|
20241127,112300,42999930,821,821,821,821,0
|
|
20241127,112200,42999930,821,821,821,821,0
|
|
20241127,112100,42999930,821,821,821,821,0
|
|
20241127,112000,42999930,821,821,821,821,0
|
|
20241127,111900,42999930,821,827,827,821,12640
|
|
20241127,111800,32596261,827,827,827,827,0
|
|
20241127,111700,32596261,827,827,827,827,0
|
|
20241127,111600,32596261,827,827,827,827,0
|
|
20241127,111500,32596261,827,827,827,827,9
|
|
20241127,111400,32588818,829,829,829,829,0
|
|
20241127,111300,32588818,829,829,829,829,0
|
|
20241127,111200,32588818,829,829,829,829,1
|
|
20241127,111100,32587989,826,826,826,826,390
|
|
20241127,111000,32265849,826,828,828,826,100
|
|
20241127,110900,32183109,829,829,829,829,1
|
|
20241127,110800,32182280,829,829,829,829,0
|
|
20241127,110700,32182280,829,829,829,829,0
|
|
20241127,110600,32182280,829,829,829,829,12
|
|
20241127,110500,32172332,829,829,829,829,0
|
|
20241127,110400,32172332,829,829,829,829,55
|
|
20241127,110300,32126737,829,829,829,829,15
|
|
20241127,110200,32114302,828,828,829,828,78
|
|
20241127,110100,32049715,828,829,829,828,40
|
|
20241127,110000,32016575,829,828,829,828,57
|
|
20241127,105900,31969377,828,828,828,828,52
|
|
20241127,105800,31926321,828,829,829,828,3
|
|
20241127,105700,31923836,826,826,826,826,0
|
|
20241127,105600,31923836,826,826,826,826,0
|
|
20241127,105500,31923836,826,826,826,826,40
|
|
20241127,105400,31890796,826,826,826,826,11
|
|
20241127,105300,31881710,826,829,829,826,501
|
|
20241127,105200,31467877,829,829,829,829,0
|
|
20241127,105100,31467877,829,828,829,828,2
|
|
20241127,105000,31466220,829,829,829,829,1
|
|
20241127,104900,31465391,830,830,830,830,1
|
|
20241127,104800,31464561,830,830,830,830,0
|
|
20241127,104700,31464561,830,830,830,830,2
|
|
20241127,104600,31462901,830,830,830,830,0
|
|
20241127,104500,31462901,830,830,830,830,2
|
|
20241127,104400,31461241,825,825,825,825,0
|
|
20241127,104300,31461241,825,825,825,825,0
|
|
20241127,104200,31461241,825,825,825,825,0
|
|
20241127,104100,31461241,825,825,825,825,0
|
|
20241127,104000,31461241,825,825,825,825,50
|
|
20241127,103900,31419991,826,826,826,826,500
|
|
20241127,103800,31006991,826,826,826,826,32
|
|
20241127,103700,30980559,830,830,830,830,0
|
|
20241127,103600,30980559,830,830,830,830,708
|
|
20241127,103500,30392919,830,830,830,830,0
|
|
20241127,103400,30392919,830,830,830,830,0
|
|
20241127,103300,30392919,830,829,830,829,1771
|
|
20241127,103200,28923589,830,829,830,829,182
|
|
20241127,103100,28772693,829,829,829,829,2
|
|
20241127,103000,28771035,829,829,829,829,0
|
|
20241127,102900,28771035,829,829,829,829,0
|
|
20241127,102800,28771035,829,829,829,829,116
|
|
20241127,102700,28674871,830,830,830,830,11
|
|
20241127,102600,28665741,824,824,824,824,577
|
|
20241127,102500,28190293,824,824,824,824,0
|
|
20241127,102400,28190293,824,825,825,824,2969
|
|
20241127,102300,25743243,830,830,830,830,5
|
|
20241127,102200,25739093,825,825,825,825,2
|
|
20241127,102100,25737443,825,829,829,825,1188
|
|
20241127,102000,24757280,829,829,829,829,0
|
|
20241127,101900,24757280,829,830,830,829,4
|
|
20241127,101800,24753962,829,829,829,829,135
|
|
20241127,101700,24642047,825,825,825,825,0
|
|
20241127,101600,24642047,825,825,825,825,0
|
|
20241127,101500,24642047,825,825,825,825,0
|
|
20241127,101400,24642047,825,825,825,825,6
|
|
20241127,101300,24637097,825,825,825,825,3268
|
|
20241127,101200,21940997,829,827,829,827,31
|
|
20241127,101100,21915358,827,827,827,827,121
|
|
20241127,101000,21815291,830,830,830,830,0
|
|
20241127,100900,21815291,830,830,830,830,0
|
|
20241127,100800,21815291,830,830,830,830,0
|
|
20241127,100700,21815291,830,830,830,830,0
|
|
20241127,100600,21815291,830,830,830,830,212
|
|
20241127,100500,21639331,829,836,836,829,1636
|
|
20241127,100400,20281451,830,836,836,830,30
|
|
20241127,100300,20256483,836,836,836,836,310
|
|
20241127,100200,19997323,836,834,837,834,54
|
|
20241127,100100,19952278,834,834,834,834,50
|
|
20241127,100000,19910578,834,834,834,834,0
|
|
20241127,095900,19910578,834,834,834,834,0
|
|
20241127,095800,19910578,834,834,834,834,10
|
|
20241127,095700,19902238,836,836,836,836,501
|
|
20241127,095600,19483402,830,830,830,830,0
|
|
20241127,095500,19483402,830,830,830,830,500
|
|
20241127,095400,19068402,836,836,836,836,0
|
|
20241127,095300,19068402,836,836,836,836,0
|
|
20241127,095200,19068402,836,836,836,836,0
|
|
20241127,095100,19068402,836,830,836,830,127
|
|
20241127,095000,18962974,836,836,836,836,35
|
|
20241127,094900,18933714,830,830,830,830,0
|
|
20241127,094800,18933714,830,830,830,830,0
|
|
20241127,094700,18933714,830,830,830,830,0
|
|
20241127,094600,18933714,830,830,830,830,82
|
|
20241127,094500,18865654,830,830,830,830,1
|
|
20241127,094400,18864824,830,828,830,828,7
|
|
20241127,094300,18859016,828,828,828,828,40
|
|
20241127,094200,18825896,828,828,828,828,24
|
|
20241127,094100,18806024,828,825,828,825,61
|
|
20241127,094000,18755666,825,826,827,823,1582
|
|
20241127,093900,17451762,826,826,826,826,15
|
|
20241127,093800,17439372,826,826,826,826,206
|
|
20241127,093700,17269216,826,826,826,826,10
|
|
20241127,093600,17260956,828,828,828,828,0
|
|
20241127,093500,17260956,828,830,830,826,5236
|
|
20241127,093400,12925351,830,831,831,830,2778
|
|
20241127,093300,10618188,832,832,832,832,0
|
|
20241127,093200,10618188,832,833,833,832,272
|
|
20241127,093100,10391878,834,834,834,834,32
|
|
20241127,093000,10365190,834,834,834,834,5
|
|
20241127,092900,10361020,832,831,832,831,428
|
|
20241127,092800,10004985,832,832,832,832,31
|
|
20241127,092700,9979193,832,833,833,832,655
|
|
20241127,092600,9433680,837,837,837,837,120
|
|
20241127,092500,9333240,839,839,839,839,0
|
|
20241127,092400,9333240,839,840,840,839,33
|
|
20241127,092300,9305521,840,840,840,840,50
|
|
20241127,092200,9263521,841,841,841,841,1
|
|
20241127,092100,9262680,831,841,841,831,1356
|
|
20241127,092000,8134545,833,835,835,833,2802
|
|
20241127,091900,5797136,837,837,837,837,0
|
|
20241127,091800,5797136,837,840,840,837,1730
|
|
20241127,091700,4345405,847,847,847,847,0
|
|
20241127,091600,4345405,847,847,847,847,1
|
|
20241127,091500,4344558,840,840,840,840,83
|
|
20241127,091400,4274838,847,847,847,847,1
|
|
20241127,091300,4273991,840,840,840,840,1155
|
|
20241127,091200,3303791,846,846,846,846,100
|
|
20241127,091100,3219191,843,846,847,843,1211
|
|
20241127,091000,2197659,846,846,846,846,1
|
|
20241127,090900,2196813,840,847,847,840,161
|
|
20241127,090800,2061496,848,848,848,848,912
|
|
20241127,090700,1288120,847,847,847,847,1000
|
|
20241127,090600,441120,848,848,848,848,1
|
|
20241127,090500,440272,848,848,848,848,2
|
|
20241127,090400,438576,848,848,848,848,10
|
|
20241127,090300,430096,848,848,848,848,1
|
|
20241127,090200,429248,848,848,848,848,0
|
|
20241127,090100,429248,848,848,848,848,0
|
|
20241127,090000,429248,848,840,848,840,511
|