601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185800,47396193,404,404,404,404,4303
|
|
20241128,185700,47396193,404,404,404,404,0
|
|
20241128,185600,47396193,404,404,404,404,0
|
|
20241128,185500,47396193,404,404,404,404,0
|
|
20241128,185400,47396193,404,404,404,404,0
|
|
20241128,185300,47396193,404,404,404,404,0
|
|
20241128,185200,47396193,404,404,404,404,0
|
|
20241128,185100,47396193,404,404,404,404,0
|
|
20241128,185000,47396193,404,404,404,404,0
|
|
20241128,184900,47396193,404,404,404,404,0
|
|
20241128,184800,47396193,404,404,404,404,0
|
|
20241128,184700,47396193,404,404,404,404,0
|
|
20241128,184600,47396193,404,404,404,404,0
|
|
20241128,184500,47396193,404,404,404,404,0
|
|
20241128,184400,47396193,404,404,404,404,0
|
|
20241128,184300,47396193,404,404,404,404,0
|
|
20241128,184200,47396193,404,404,404,404,0
|
|
20241128,184100,47396193,404,404,404,404,0
|
|
20241128,184000,47396193,404,404,404,404,0
|
|
20241128,183900,47396193,404,404,404,404,0
|
|
20241128,183800,47396193,404,404,404,404,0
|
|
20241128,183700,47396193,404,404,404,404,0
|
|
20241128,183600,47396193,404,404,404,404,0
|
|
20241128,183500,47396193,404,404,404,404,0
|
|
20241128,183400,47396193,404,404,404,404,0
|
|
20241128,183300,47396193,404,404,404,404,0
|
|
20241128,183200,47396193,404,404,404,404,0
|
|
20241128,183100,47396193,404,404,404,404,0
|
|
20241128,183000,47396193,404,404,404,404,0
|
|
20241128,182900,47396193,404,404,404,404,0
|
|
20241128,182800,47396193,404,404,404,404,4303
|
|
20241128,182700,47396193,404,404,404,404,0
|
|
20241128,182600,47396193,404,404,404,404,0
|
|
20241128,182500,47396193,404,404,404,404,0
|
|
20241128,182400,47396193,404,404,404,404,0
|
|
20241128,182300,47396193,404,404,404,404,0
|
|
20241128,182200,47396193,404,404,404,404,0
|
|
20241128,182100,47396193,404,404,404,404,0
|
|
20241128,182000,47396193,404,404,404,404,0
|
|
20241128,181900,47396193,404,404,404,404,0
|
|
20241128,181800,47396193,404,404,404,404,0
|
|
20241128,181700,47396193,404,404,404,404,0
|
|
20241128,181600,47396193,404,404,404,404,0
|
|
20241128,181500,47396193,404,404,404,404,0
|
|
20241128,181400,47396193,404,404,404,404,0
|
|
20241128,181300,47396193,404,404,404,404,0
|
|
20241128,181200,47396193,404,404,404,404,0
|
|
20241128,181100,47396193,404,404,404,404,0
|
|
20241128,181000,47396193,404,404,404,404,0
|
|
20241128,180900,47396193,404,404,404,404,0
|
|
20241128,180800,47396193,404,404,404,404,0
|
|
20241128,180700,47396193,404,404,404,404,0
|
|
20241128,180600,47396193,404,404,404,404,0
|
|
20241128,180500,47396193,404,404,404,404,0
|
|
20241128,180400,47396193,404,404,404,404,0
|
|
20241128,180300,47396193,404,404,404,404,0
|
|
20241128,180200,47396193,404,404,404,404,0
|
|
20241128,180100,47396193,404,404,404,404,0
|
|
20241128,180000,47396193,404,404,404,404,0
|
|
20241128,175900,47396193,404,404,404,404,0
|
|
20241128,175800,47396193,404,404,404,404,4303
|
|
20241128,175700,47396193,404,404,404,404,0
|
|
20241128,175600,47396193,404,404,404,404,0
|
|
20241128,175500,47396193,404,404,404,404,0
|
|
20241128,175400,47396193,404,404,404,404,0
|
|
20241128,175300,47396193,404,404,404,404,0
|
|
20241128,175200,47396193,404,404,404,404,0
|
|
20241128,175100,47396193,404,404,404,404,0
|
|
20241128,175000,47396193,404,404,404,404,0
|
|
20241128,174900,47396193,404,404,404,404,0
|
|
20241128,174800,47396193,404,404,404,404,0
|
|
20241128,174700,47396193,404,404,404,404,0
|
|
20241128,174600,47396193,404,404,404,404,0
|
|
20241128,174500,47396193,404,404,404,404,0
|
|
20241128,174400,47396193,404,404,404,404,0
|
|
20241128,174300,47396193,404,404,404,404,0
|
|
20241128,174200,47396193,404,404,404,404,0
|
|
20241128,174100,47396193,404,404,404,404,0
|
|
20241128,174000,47396193,404,404,404,404,0
|
|
20241128,173900,47396193,404,404,404,404,0
|
|
20241128,173800,47396193,404,404,404,404,0
|
|
20241128,173700,47396193,404,404,404,404,0
|
|
20241128,173600,47396193,404,404,404,404,0
|
|
20241128,173500,47396193,404,404,404,404,0
|
|
20241128,173400,47396193,404,404,404,404,0
|
|
20241128,173300,47396193,404,404,404,404,0
|
|
20241128,173200,47396193,404,404,404,404,0
|
|
20241128,173100,47396193,404,404,404,404,0
|
|
20241128,173000,47396193,404,404,404,404,0
|
|
20241128,172900,47396193,404,404,404,404,0
|
|
20241128,172800,47396193,404,404,404,404,4303
|
|
20241128,172700,47396193,404,404,404,404,0
|
|
20241128,172600,47396193,404,404,404,404,0
|
|
20241128,172500,47396193,404,404,404,404,0
|
|
20241128,172400,47396193,404,404,404,404,0
|
|
20241128,172300,47396193,404,404,404,404,0
|
|
20241128,172200,47396193,404,404,404,404,0
|
|
20241128,172100,47396193,404,404,404,404,0
|
|
20241128,172000,47396193,404,404,404,404,0
|
|
20241128,171900,47396193,404,404,404,404,0
|
|
20241128,171800,47396193,404,404,404,404,0
|
|
20241128,171700,47396193,404,404,404,404,0
|
|
20241128,171600,47396193,404,404,404,404,0
|
|
20241128,171500,47396193,404,404,404,404,0
|
|
20241128,171400,47396193,404,404,404,404,0
|
|
20241128,171300,47396193,404,404,404,404,0
|
|
20241128,171200,47396193,404,404,404,404,0
|
|
20241128,171100,47396193,404,404,404,404,0
|
|
20241128,171000,47396193,404,404,404,404,0
|
|
20241128,170900,47396193,404,404,404,404,0
|
|
20241128,170800,47396193,404,404,404,404,0
|
|
20241128,170700,47396193,404,404,404,404,0
|
|
20241128,170600,47396193,404,404,404,404,0
|
|
20241128,170500,47396193,404,404,404,404,0
|
|
20241128,170400,47396193,404,404,404,404,0
|
|
20241128,170300,47396193,404,404,404,404,0
|
|
20241128,170200,47396193,404,404,404,404,0
|
|
20241128,170100,47396193,404,404,404,404,0
|
|
20241128,170000,47396193,404,404,404,404,0
|
|
20241128,165900,47396193,404,404,404,404,0
|
|
20241128,165800,47396193,404,404,404,404,4303
|
|
20241128,165700,47396193,404,404,404,404,0
|
|
20241128,165600,47396193,404,404,404,404,0
|
|
20241128,165500,47396193,404,404,404,404,0
|
|
20241128,165400,47396193,404,404,404,404,0
|
|
20241128,165300,47396193,404,404,404,404,0
|
|
20241128,165200,47396193,404,404,404,404,0
|
|
20241128,165100,47396193,404,404,404,404,0
|
|
20241128,165000,47396193,404,404,404,404,0
|
|
20241128,164900,47396193,404,404,404,404,0
|
|
20241128,164800,47396193,404,404,404,404,0
|
|
20241128,164700,47396193,404,404,404,404,0
|
|
20241128,164600,47396193,404,404,404,404,0
|
|
20241128,164500,47396193,404,404,404,404,0
|
|
20241128,164400,47396193,404,404,404,404,0
|
|
20241128,164300,47396193,404,404,404,404,0
|
|
20241128,164200,47396193,404,404,404,404,0
|
|
20241128,164100,47396193,404,404,404,404,0
|
|
20241128,164000,47396193,404,404,404,404,0
|
|
20241128,163900,47396193,404,404,404,404,0
|
|
20241128,163800,47396193,404,404,404,404,0
|
|
20241128,163700,47396193,404,404,404,404,0
|
|
20241128,163600,47396193,404,404,404,404,0
|
|
20241128,163500,47396193,404,404,404,404,0
|
|
20241128,163400,47396193,404,404,404,404,0
|
|
20241128,163300,47396193,404,404,404,404,0
|
|
20241128,163200,47396193,404,404,404,404,0
|
|
20241128,163100,47396193,404,404,404,404,0
|
|
20241128,163000,47396193,404,404,404,404,0
|
|
20241128,162900,47396193,404,404,404,404,0
|
|
20241128,162800,47396193,404,404,404,404,4303
|
|
20241128,162700,47396193,404,404,404,404,0
|
|
20241128,162600,47396193,404,404,404,404,0
|
|
20241128,162500,47396193,404,404,404,404,0
|
|
20241128,162400,47396193,404,404,404,404,0
|
|
20241128,162300,47396193,404,404,404,404,0
|
|
20241128,162200,47396193,404,404,404,404,0
|
|
20241128,162100,47396193,404,404,404,404,0
|
|
20241128,162000,47396193,404,404,404,404,0
|
|
20241128,161900,47396193,404,404,404,404,0
|
|
20241128,161800,47396193,404,404,404,404,0
|
|
20241128,161700,47396193,404,404,404,404,0
|
|
20241128,161600,47396193,404,404,404,404,0
|
|
20241128,161500,47396193,404,404,404,404,0
|
|
20241128,161400,47396193,404,404,404,404,0
|
|
20241128,161300,47396193,404,404,404,404,0
|
|
20241128,161200,47396193,404,404,404,404,0
|
|
20241128,161100,47396193,404,404,404,404,0
|
|
20241128,161000,47396193,404,404,404,404,0
|
|
20241128,160900,47396193,404,404,404,404,0
|
|
20241128,160800,47396193,404,404,404,404,0
|
|
20241128,160700,47396193,404,404,404,404,0
|
|
20241128,160600,47396193,404,404,404,404,0
|
|
20241128,160500,47396193,404,404,404,404,0
|
|
20241128,160400,47396193,404,404,404,404,0
|
|
20241128,160300,47396193,404,404,404,404,0
|
|
20241128,160200,47396193,404,404,404,404,0
|
|
20241128,160100,47396193,404,404,404,404,0
|
|
20241128,160000,47396193,404,404,404,404,0
|
|
20241128,155900,47396193,404,404,404,404,0
|
|
20241128,155800,47396193,404,404,404,404,4303
|
|
20241128,155700,47396193,404,404,404,404,0
|
|
20241128,155600,47396193,404,404,404,404,0
|
|
20241128,155500,47396193,404,404,404,404,0
|
|
20241128,155400,47396193,404,404,404,404,0
|
|
20241128,155300,47396193,404,404,404,404,0
|
|
20241128,155200,47396193,404,404,404,404,0
|
|
20241128,155100,47396193,404,404,404,404,0
|
|
20241128,155000,47396193,404,404,404,404,0
|
|
20241128,154900,47396193,404,404,404,404,0
|
|
20241128,154800,47396193,404,404,404,404,0
|
|
20241128,154700,47396193,404,404,404,404,0
|
|
20241128,154600,47396193,404,404,404,404,0
|
|
20241128,154500,47396193,404,404,404,404,0
|
|
20241128,154400,47396193,404,404,404,404,0
|
|
20241128,154300,47396193,404,404,404,404,0
|
|
20241128,154200,47396193,404,404,404,404,0
|
|
20241128,154100,47396193,404,404,404,404,0
|
|
20241128,154000,47396193,404,404,404,404,0
|
|
20241128,153900,47396193,404,404,404,404,0
|
|
20241128,153800,47396193,404,404,404,404,0
|
|
20241128,153700,47396193,404,404,404,404,0
|
|
20241128,153600,47396193,404,404,404,404,0
|
|
20241128,153500,47396193,404,404,404,404,0
|
|
20241128,153400,47396193,404,404,404,404,0
|
|
20241128,153300,47396193,404,404,404,404,0
|
|
20241128,153200,47396193,404,404,404,404,0
|
|
20241128,153100,47396193,404,404,404,404,0
|
|
20241128,153000,47396193,404,404,404,404,4303
|
|
20241128,152900,45657781,406,406,406,406,0
|
|
20241128,152800,45657781,406,406,406,406,0
|
|
20241128,152700,45657781,406,406,406,406,0
|
|
20241128,152600,45657781,406,406,406,406,0
|
|
20241128,152500,45657781,406,406,406,406,0
|
|
20241128,152400,45657781,406,406,406,406,0
|
|
20241128,152300,45657781,406,406,406,406,0
|
|
20241128,152200,45657781,406,406,406,406,0
|
|
20241128,152100,45657781,406,406,406,406,0
|
|
20241128,152000,45657781,406,406,406,406,0
|
|
20241128,151900,45657781,406,407,409,405,28907
|
|
20241128,151800,33937528,409,409,409,407,10
|
|
20241128,151700,33933446,409,409,409,409,102
|
|
20241128,151600,33891728,409,409,409,409,20
|
|
20241128,151500,33883548,410,407,410,407,16
|
|
20241128,151400,33877011,409,407,409,407,6
|
|
20241128,151300,33874559,407,409,409,407,3
|
|
20241128,151200,33873336,407,407,407,407,0
|
|
20241128,151100,33873336,407,410,410,407,38
|
|
20241128,151000,33857760,412,412,412,412,0
|
|
20241128,150900,33857760,412,412,412,412,0
|
|
20241128,150800,33857760,412,412,412,412,0
|
|
20241128,150700,33857760,412,412,412,412,0
|
|
20241128,150600,33857760,412,412,412,412,0
|
|
20241128,150500,33857760,412,412,412,412,1
|
|
20241128,150400,33857348,410,410,410,410,295
|
|
20241128,150300,33736398,410,410,410,410,10
|
|
20241128,150200,33732298,411,411,411,411,0
|
|
20241128,150100,33732298,411,411,411,411,0
|
|
20241128,150000,33732298,411,410,411,410,32
|
|
20241128,145900,33719177,410,410,410,410,0
|
|
20241128,145800,33719177,410,410,410,410,22
|
|
20241128,145700,33710157,413,413,413,413,0
|
|
20241128,145600,33710157,413,413,413,413,0
|
|
20241128,145500,33710157,413,413,413,413,0
|
|
20241128,145400,33710157,413,413,413,413,0
|
|
20241128,145300,33710157,413,410,413,410,38
|
|
20241128,145200,33694530,410,409,410,409,2
|
|
20241128,145100,33693711,407,407,407,407,253
|
|
20241128,145000,33590740,409,409,409,409,2
|
|
20241128,144900,33589922,408,408,408,407,644
|
|
20241128,144800,33327197,408,408,408,408,0
|
|
20241128,144700,33327197,408,408,408,408,200
|
|
20241128,144600,33245597,408,408,408,408,500
|
|
20241128,144500,33041597,408,408,408,408,200
|
|
20241128,144400,32959997,408,408,408,408,1000
|
|
20241128,144300,32551997,408,408,408,408,0
|
|
20241128,144200,32551997,408,408,408,408,219
|
|
20241128,144100,32462645,408,409,409,408,2008
|
|
20241128,144000,31642391,410,410,410,410,0
|
|
20241128,143900,31642391,410,408,410,408,143
|
|
20241128,143800,31584045,410,410,410,410,0
|
|
20241128,143700,31584045,410,410,410,410,0
|
|
20241128,143600,31584045,410,410,410,410,0
|
|
20241128,143500,31584045,410,409,410,409,4
|
|
20241128,143400,31582408,408,409,409,406,3255
|
|
20241128,143300,30257846,408,408,408,408,0
|
|
20241128,143200,30257846,408,410,410,408,10000
|
|
20241128,143100,26173818,413,413,413,413,0
|
|
20241128,143000,26173818,413,413,413,413,0
|
|
20241128,142900,26173818,413,413,413,413,0
|
|
20241128,142800,26173818,413,413,413,413,0
|
|
20241128,142700,26173818,413,412,413,412,2
|
|
20241128,142600,26172993,413,413,413,413,0
|
|
20241128,142500,26172993,413,412,413,412,2
|
|
20241128,142400,26172168,413,413,413,413,0
|
|
20241128,142300,26172168,413,413,413,413,0
|
|
20241128,142200,26172168,413,413,413,413,0
|
|
20241128,142100,26172168,413,412,413,412,14
|
|
20241128,142000,26166397,410,410,410,410,0
|
|
20241128,141900,26166397,410,410,410,410,0
|
|
20241128,141800,26166397,410,410,410,410,0
|
|
20241128,141700,26166397,410,410,410,410,253
|
|
20241128,141600,26062667,413,413,413,413,0
|
|
20241128,141500,26062667,413,412,413,412,200
|
|
20241128,141400,25980068,413,412,413,412,200
|
|
20241128,141300,25897469,413,413,413,413,0
|
|
20241128,141200,25897469,413,413,413,413,0
|
|
20241128,141100,25897469,413,413,413,413,0
|
|
20241128,141000,25897469,413,413,413,413,0
|
|
20241128,140900,25897469,413,413,413,413,0
|
|
20241128,140800,25897469,413,413,413,413,0
|
|
20241128,140700,25897469,413,410,413,410,102
|
|
20241128,140600,25855645,413,413,413,413,0
|
|
20241128,140500,25855645,413,412,413,412,20
|
|
20241128,140400,25847386,409,409,409,409,0
|
|
20241128,140300,25847386,409,409,409,409,0
|
|
20241128,140200,25847386,409,409,409,409,0
|
|
20241128,140100,25847386,409,409,409,409,0
|
|
20241128,140000,25847386,409,410,410,409,253
|
|
20241128,135900,25743741,413,413,413,413,0
|
|
20241128,135800,25743741,413,413,413,413,0
|
|
20241128,135700,25743741,413,412,413,412,2
|
|
20241128,135600,25742916,412,412,412,412,16
|
|
20241128,135500,25736324,412,412,413,412,12
|
|
20241128,135400,25731379,412,412,412,412,10
|
|
20241128,135300,25727259,413,412,413,412,2
|
|
20241128,135200,25726434,409,409,409,409,0
|
|
20241128,135100,25726434,409,409,409,409,0
|
|
20241128,135000,25726434,409,413,417,409,6519
|
|
20241128,134900,23059263,417,417,417,417,0
|
|
20241128,134800,23059263,417,417,417,417,0
|
|
20241128,134700,23059263,417,417,417,417,0
|
|
20241128,134600,23059263,417,413,417,413,21
|
|
20241128,134500,23050529,416,416,416,416,0
|
|
20241128,134400,23050529,416,413,417,411,55
|
|
20241128,134300,23027909,411,412,412,411,253
|
|
20241128,134200,22923920,417,414,417,414,2
|
|
20241128,134100,22923089,412,412,412,412,0
|
|
20241128,134000,22923089,412,412,412,412,0
|
|
20241128,133900,22923089,412,414,417,412,12
|
|
20241128,133800,22918138,412,412,412,412,0
|
|
20241128,133700,22918138,412,412,412,412,0
|
|
20241128,133600,22918138,412,412,412,412,0
|
|
20241128,133500,22918138,412,412,412,412,0
|
|
20241128,133400,22918138,412,412,412,412,0
|
|
20241128,133300,22918138,412,412,412,412,0
|
|
20241128,133200,22918138,412,412,412,412,0
|
|
20241128,133100,22918138,412,412,412,412,0
|
|
20241128,133000,22918138,412,412,412,412,0
|
|
20241128,132900,22918138,412,412,412,412,0
|
|
20241128,132800,22918138,412,412,412,412,0
|
|
20241128,132700,22918138,412,412,412,412,0
|
|
20241128,132600,22918138,412,417,417,412,255
|
|
20241128,132500,22813022,417,415,417,415,2
|
|
20241128,132400,22812190,417,417,417,417,0
|
|
20241128,132300,22812190,417,417,417,417,0
|
|
20241128,132200,22812190,417,417,417,417,0
|
|
20241128,132100,22812190,417,417,417,417,0
|
|
20241128,132000,22812190,417,417,417,417,0
|
|
20241128,131900,22812190,417,417,417,417,0
|
|
20241128,131800,22812190,417,417,417,417,0
|
|
20241128,131700,22812190,417,417,417,417,0
|
|
20241128,131600,22812190,417,417,417,417,0
|
|
20241128,131500,22812190,417,417,417,417,0
|
|
20241128,131400,22812190,417,417,417,417,0
|
|
20241128,131300,22812190,417,417,417,417,0
|
|
20241128,131200,22812190,417,417,417,417,0
|
|
20241128,131100,22812190,417,417,417,417,0
|
|
20241128,131000,22812190,417,415,417,413,83
|
|
20241128,130900,22777899,411,412,412,411,253
|
|
20241128,130800,22673880,417,417,417,417,0
|
|
20241128,130700,22673880,417,417,417,417,0
|
|
20241128,130600,22673880,417,414,417,414,2
|
|
20241128,130500,22673049,414,414,414,414,0
|
|
20241128,130400,22673049,414,414,414,414,0
|
|
20241128,130300,22673049,414,414,414,414,28
|
|
20241128,130200,22661457,418,418,418,418,0
|
|
20241128,130100,22661457,418,418,418,418,0
|
|
20241128,130000,22661457,418,418,418,418,0
|
|
20241128,125900,22661457,418,418,418,418,0
|
|
20241128,125800,22661457,418,414,418,414,253
|
|
20241128,125700,22556461,412,412,412,412,0
|
|
20241128,125600,22556461,412,414,419,412,4
|
|
20241128,125500,22554804,413,413,413,413,0
|
|
20241128,125400,22554804,413,413,413,413,0
|
|
20241128,125300,22554804,413,413,413,413,0
|
|
20241128,125200,22554804,413,415,415,413,253
|
|
20241128,125100,22450300,416,416,417,416,412
|
|
20241128,125000,22278904,415,412,424,412,10685
|
|
20241128,124900,17846659,412,412,412,412,0
|
|
20241128,124800,17846659,412,412,412,412,0
|
|
20241128,124700,17846659,412,412,412,412,0
|
|
20241128,124600,17846659,412,412,412,412,0
|
|
20241128,124500,17846659,412,412,412,412,0
|
|
20241128,124400,17846659,412,412,412,412,0
|
|
20241128,124300,17846659,412,412,412,412,0
|
|
20241128,124200,17846659,412,412,412,412,2
|
|
20241128,124100,17845835,411,411,411,411,0
|
|
20241128,124000,17845835,411,411,411,411,0
|
|
20241128,123900,17845835,411,411,411,411,0
|
|
20241128,123800,17845835,411,411,411,411,0
|
|
20241128,123700,17845835,411,411,411,411,1
|
|
20241128,123600,17845424,409,409,409,409,0
|
|
20241128,123500,17845424,409,409,409,409,253
|
|
20241128,123400,17741947,415,415,415,415,0
|
|
20241128,123300,17741947,415,415,415,415,0
|
|
20241128,123200,17741947,415,415,415,415,0
|
|
20241128,123100,17741947,415,415,415,415,0
|
|
20241128,123000,17741947,415,415,415,415,0
|
|
20241128,122900,17741947,415,415,415,415,0
|
|
20241128,122800,17741947,415,415,415,415,0
|
|
20241128,122700,17741947,415,415,415,415,2
|
|
20241128,122600,17741117,411,411,411,411,37
|
|
20241128,122500,17725910,411,412,412,410,15217
|
|
20241128,122400,11479698,413,413,413,413,0
|
|
20241128,122300,11479698,413,413,413,413,4215
|
|
20241128,122200,9738903,415,415,415,415,0
|
|
20241128,122100,9738903,415,415,415,415,0
|
|
20241128,122000,9738903,415,415,415,415,2
|
|
20241128,121900,9738073,413,413,413,413,0
|
|
20241128,121800,9738073,413,414,414,413,253
|
|
20241128,121700,9633539,414,414,414,414,455
|
|
20241128,121600,9445169,414,414,414,414,0
|
|
20241128,121500,9445169,414,414,414,414,0
|
|
20241128,121400,9445169,414,414,414,414,0
|
|
20241128,121300,9445169,414,414,414,414,0
|
|
20241128,121200,9445169,414,414,414,414,0
|
|
20241128,121100,9445169,414,414,414,414,0
|
|
20241128,121000,9445169,414,414,414,414,0
|
|
20241128,120900,9445169,414,414,414,414,0
|
|
20241128,120800,9445169,414,414,414,414,545
|
|
20241128,120700,9219539,415,415,415,415,2
|
|
20241128,120600,9218709,414,414,414,414,2568
|
|
20241128,120500,8155557,415,415,415,415,0
|
|
20241128,120400,8155557,415,415,415,415,0
|
|
20241128,120300,8155557,415,415,415,415,0
|
|
20241128,120200,8155557,415,415,415,415,0
|
|
20241128,120100,8155557,415,415,415,415,500
|
|
20241128,120000,7948057,418,417,418,417,300
|
|
20241128,115900,7822658,418,418,418,418,0
|
|
20241128,115800,7822658,418,418,418,418,0
|
|
20241128,115700,7822658,418,418,418,418,0
|
|
20241128,115600,7822658,418,417,418,417,2
|
|
20241128,115500,7821823,418,418,418,418,0
|
|
20241128,115400,7821823,418,418,418,418,0
|
|
20241128,115300,7821823,418,418,418,418,0
|
|
20241128,115200,7821823,418,417,418,417,2
|
|
20241128,115100,7820988,418,417,418,417,2
|
|
20241128,115000,7820153,416,416,416,416,0
|
|
20241128,114900,7820153,416,416,416,416,0
|
|
20241128,114800,7820153,416,416,416,416,0
|
|
20241128,114700,7820153,416,416,416,416,0
|
|
20241128,114600,7820153,416,416,416,416,0
|
|
20241128,114500,7820153,416,416,416,416,0
|
|
20241128,114400,7820153,416,416,416,416,253
|
|
20241128,114300,7714905,418,418,418,418,0
|
|
20241128,114200,7714905,418,418,418,418,0
|
|
20241128,114100,7714905,418,418,418,418,0
|
|
20241128,114000,7714905,418,418,418,418,0
|
|
20241128,113900,7714905,418,418,418,418,0
|
|
20241128,113800,7714905,418,418,418,418,0
|
|
20241128,113700,7714905,418,418,418,418,0
|
|
20241128,113600,7714905,418,418,418,418,0
|
|
20241128,113500,7714905,418,418,418,418,0
|
|
20241128,113400,7714905,418,418,418,418,0
|
|
20241128,113300,7714905,418,418,418,418,0
|
|
20241128,113200,7714905,418,418,418,418,0
|
|
20241128,113100,7714905,418,418,418,418,0
|
|
20241128,113000,7714905,418,418,418,418,0
|
|
20241128,112900,7714905,418,418,418,418,0
|
|
20241128,112800,7714905,418,418,418,418,0
|
|
20241128,112700,7714905,418,418,418,416,255
|
|
20241128,112600,7608569,417,417,417,417,0
|
|
20241128,112500,7608569,417,417,417,417,0
|
|
20241128,112400,7608569,417,417,417,417,0
|
|
20241128,112300,7608569,417,417,417,417,229
|
|
20241128,112200,7513076,417,417,417,417,0
|
|
20241128,112100,7513076,417,417,417,417,0
|
|
20241128,112000,7513076,417,417,417,417,0
|
|
20241128,111900,7513076,417,417,417,417,2
|
|
20241128,111800,7512242,416,416,416,416,1000
|
|
20241128,111700,7096242,418,418,418,418,0
|
|
20241128,111600,7096242,418,418,418,418,0
|
|
20241128,111500,7096242,418,418,418,418,0
|
|
20241128,111400,7096242,418,418,418,418,2
|
|
20241128,111300,7095406,417,417,417,417,0
|
|
20241128,111200,7095406,417,417,417,417,0
|
|
20241128,111100,7095406,417,419,420,417,1006
|
|
20241128,111000,6675887,417,417,417,417,2253
|
|
20241128,110900,5736386,418,418,418,418,0
|
|
20241128,110800,5736386,418,418,418,418,24
|
|
20241128,110700,5726354,420,419,424,418,681
|
|
20241128,110600,5440250,419,419,419,419,1
|
|
20241128,110500,5439831,421,421,421,421,0
|
|
20241128,110400,5439831,421,421,421,421,0
|
|
20241128,110300,5439831,421,419,421,419,203
|
|
20241128,110200,5354571,420,419,420,419,128
|
|
20241128,110100,5300938,419,419,419,419,0
|
|
20241128,110000,5300938,419,419,419,419,0
|
|
20241128,105900,5300938,419,419,419,419,0
|
|
20241128,105800,5300938,419,419,419,419,0
|
|
20241128,105700,5300938,419,419,419,419,0
|
|
20241128,105600,5300938,419,419,419,419,0
|
|
20241128,105500,5300938,419,419,419,419,3
|
|
20241128,105400,5299681,419,419,419,419,9
|
|
20241128,105300,5295910,417,417,417,417,253
|
|
20241128,105200,5190409,421,421,421,421,0
|
|
20241128,105100,5190409,421,421,421,421,0
|
|
20241128,105000,5190409,421,421,421,421,0
|
|
20241128,104900,5190409,421,421,421,421,0
|
|
20241128,104800,5190409,421,421,421,421,0
|
|
20241128,104700,5190409,421,421,421,421,0
|
|
20241128,104600,5190409,421,421,421,421,0
|
|
20241128,104500,5190409,421,421,421,421,0
|
|
20241128,104400,5190409,421,421,421,421,0
|
|
20241128,104300,5190409,421,421,421,421,0
|
|
20241128,104200,5190409,421,421,421,421,0
|
|
20241128,104100,5190409,421,419,421,419,2
|
|
20241128,104000,5189569,421,418,421,418,732
|
|
20241128,103900,4883589,417,417,417,417,0
|
|
20241128,103800,4883589,417,417,417,417,0
|
|
20241128,103700,4883589,417,417,417,417,0
|
|
20241128,103600,4883589,417,419,424,417,1189
|
|
20241128,103500,4387534,424,424,424,424,0
|
|
20241128,103400,4387534,424,424,424,424,0
|
|
20241128,103300,4387534,424,424,424,424,0
|
|
20241128,103200,4387534,424,421,424,421,2
|
|
20241128,103100,4386689,424,420,425,419,121
|
|
20241128,103000,4335880,420,420,425,420,276
|
|
20241128,102900,4218926,423,423,423,423,0
|
|
20241128,102800,4218926,423,423,423,423,0
|
|
20241128,102700,4218926,423,423,423,423,0
|
|
20241128,102600,4218926,423,420,423,420,2
|
|
20241128,102500,4218083,418,418,418,418,0
|
|
20241128,102400,4218083,418,418,418,418,200
|
|
20241128,102300,4134483,423,420,423,420,2
|
|
20241128,102200,4133640,423,420,423,420,2
|
|
20241128,102100,4132797,423,418,423,418,602
|
|
20241128,102000,3881154,418,418,418,418,0
|
|
20241128,101900,3881154,418,419,419,418,253
|
|
20241128,101800,3775323,424,421,424,421,2
|
|
20241128,101700,3774478,419,419,419,419,0
|
|
20241128,101600,3774478,419,421,424,419,47
|
|
20241128,101500,3754778,424,424,424,424,0
|
|
20241128,101400,3754778,424,424,424,424,0
|
|
20241128,101300,3754778,424,424,424,424,0
|
|
20241128,101200,3754778,424,424,424,424,0
|
|
20241128,101100,3754778,424,420,424,420,736
|
|
20241128,101000,3444859,420,420,420,420,0
|
|
20241128,100900,3444859,420,420,420,420,0
|
|
20241128,100800,3444859,420,420,420,420,4
|
|
20241128,100700,3443179,420,420,420,420,6
|
|
20241128,100600,3440659,419,419,419,419,0
|
|
20241128,100500,3440659,419,419,419,419,0
|
|
20241128,100400,3440659,419,419,419,419,0
|
|
20241128,100300,3440659,419,419,419,419,0
|
|
20241128,100200,3440659,419,419,419,419,254
|
|
20241128,100100,3334233,421,421,421,421,0
|
|
20241128,100000,3334233,421,421,421,421,0
|
|
20241128,095900,3334233,421,421,421,421,0
|
|
20241128,095800,3334233,421,421,421,421,0
|
|
20241128,095700,3334233,421,421,421,421,0
|
|
20241128,095600,3334233,421,421,421,421,0
|
|
20241128,095500,3334233,421,421,421,421,0
|
|
20241128,095400,3334233,421,421,421,421,0
|
|
20241128,095300,3334233,421,421,421,421,9
|
|
20241128,095200,3330444,423,423,423,423,2
|
|
20241128,095100,3329598,421,421,421,421,3
|
|
20241128,095000,3328335,421,421,421,421,5
|
|
20241128,094900,3326230,421,421,421,421,5
|
|
20241128,094800,3324125,421,421,421,421,1
|
|
20241128,094700,3323704,423,421,423,419,32
|
|
20241128,094600,3310284,419,419,419,419,0
|
|
20241128,094500,3310284,419,419,419,419,254
|
|
20241128,094400,3203858,423,421,423,421,2
|
|
20241128,094300,3203014,423,423,423,423,0
|
|
20241128,094200,3203014,423,423,423,423,0
|
|
20241128,094100,3203014,423,421,423,421,2
|
|
20241128,094000,3202170,423,423,423,423,0
|
|
20241128,093900,3202170,423,421,423,421,20
|
|
20241128,093800,3193712,423,423,423,423,0
|
|
20241128,093700,3193712,423,423,423,423,0
|
|
20241128,093600,3193712,423,423,423,423,0
|
|
20241128,093500,3193712,423,423,423,423,0
|
|
20241128,093400,3193712,423,423,423,423,0
|
|
20241128,093300,3193712,423,423,423,423,0
|
|
20241128,093200,3193712,423,421,424,419,85
|
|
20241128,093100,3158012,419,419,419,419,2366
|
|
20241128,093000,2166658,419,419,419,419,1724
|
|
20241128,092900,1444302,419,419,419,419,0
|
|
20241128,092800,1444302,419,419,424,419,301
|
|
20241128,092700,1318176,424,424,424,424,0
|
|
20241128,092600,1318176,424,424,424,424,0
|
|
20241128,092500,1318176,424,424,424,424,0
|
|
20241128,092400,1318176,424,424,424,424,0
|
|
20241128,092300,1318176,424,424,424,424,0
|
|
20241128,092200,1318176,424,424,424,424,0
|
|
20241128,092100,1318176,424,421,424,419,1169
|
|
20241128,092000,823753,423,420,423,420,2
|
|
20241128,091900,822910,418,418,418,418,0
|
|
20241128,091800,822910,418,419,419,418,729
|
|
20241128,091700,517569,419,419,419,419,123
|
|
20241128,091600,466032,419,419,419,419,0
|
|
20241128,091500,466032,419,420,420,419,1053
|
|
20241128,091400,23825,426,426,426,426,0
|
|
20241128,091300,23825,426,426,426,426,0
|
|
20241128,091200,23825,426,426,426,426,0
|
|
20241128,091100,23825,426,426,426,426,0
|
|
20241128,091000,23825,426,426,426,426,0
|
|
20241128,090900,23825,426,426,426,426,0
|
|
20241128,090800,23825,426,426,426,426,1
|
|
20241128,090700,23399,420,424,426,420,5
|
|
20241128,090600,21280,418,418,418,418,0
|
|
20241128,090500,21280,418,424,426,418,7
|
|
20241128,090400,18312,418,424,424,418,6
|
|
20241128,090300,15792,426,426,426,426,0
|
|
20241128,090200,15792,426,426,426,426,1
|
|
20241128,090100,15366,424,424,424,424,2
|
|
20241128,090000,14518,427,427,427,427,34
|