679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201600,51520051,903,903,903,903,1634
|
|
20241128,201500,51520051,903,903,903,903,0
|
|
20241128,201400,51520051,903,903,903,903,0
|
|
20241128,201300,51520051,903,903,903,903,0
|
|
20241128,201200,51520051,903,903,903,903,0
|
|
20241128,201100,51520051,903,903,903,903,0
|
|
20241128,201000,51520051,903,903,903,903,0
|
|
20241128,200900,51520051,903,903,903,903,0
|
|
20241128,200800,51520051,903,903,903,903,0
|
|
20241128,200700,51520051,903,903,903,903,0
|
|
20241128,200600,51520051,903,903,903,903,0
|
|
20241128,200500,51520051,903,903,903,903,0
|
|
20241128,200400,51520051,903,903,903,903,0
|
|
20241128,200300,51520051,903,903,903,903,0
|
|
20241128,200200,51520051,903,903,903,903,0
|
|
20241128,200100,51520051,903,903,903,903,0
|
|
20241128,200000,51520051,903,903,903,903,0
|
|
20241128,195900,51520051,903,903,903,903,0
|
|
20241128,195800,51520051,903,903,903,903,0
|
|
20241128,195700,51520051,903,903,903,903,0
|
|
20241128,195600,51520051,903,903,903,903,0
|
|
20241128,195500,51520051,903,903,903,903,0
|
|
20241128,195400,51520051,903,903,903,903,0
|
|
20241128,195300,51520051,903,903,903,903,0
|
|
20241128,195200,51520051,903,903,903,903,0
|
|
20241128,195100,51520051,903,903,903,903,0
|
|
20241128,195000,51520051,903,903,903,903,0
|
|
20241128,194900,51520051,903,903,903,903,0
|
|
20241128,194800,51520051,903,903,903,903,0
|
|
20241128,194700,51520051,903,903,903,903,0
|
|
20241128,194600,51520051,903,903,903,903,1634
|
|
20241128,194500,51520051,903,903,903,903,0
|
|
20241128,194400,51520051,903,903,903,903,0
|
|
20241128,194300,51520051,903,903,903,903,0
|
|
20241128,194200,51520051,903,903,903,903,0
|
|
20241128,194100,51520051,903,903,903,903,0
|
|
20241128,194000,51520051,903,903,903,903,0
|
|
20241128,193900,51520051,903,903,903,903,0
|
|
20241128,193800,51520051,903,903,903,903,0
|
|
20241128,193700,51520051,903,903,903,903,0
|
|
20241128,193600,51520051,903,903,903,903,0
|
|
20241128,193500,51520051,903,903,903,903,0
|
|
20241128,193400,51520051,903,903,903,903,0
|
|
20241128,193300,51520051,903,903,903,903,0
|
|
20241128,193200,51520051,903,903,903,903,0
|
|
20241128,193100,51520051,903,903,903,903,0
|
|
20241128,193000,51520051,903,903,903,903,0
|
|
20241128,192900,51520051,903,903,903,903,0
|
|
20241128,192800,51520051,903,903,903,903,0
|
|
20241128,192700,51520051,903,903,903,903,0
|
|
20241128,192600,51520051,903,903,903,903,0
|
|
20241128,192500,51520051,903,903,903,903,0
|
|
20241128,192400,51520051,903,903,903,903,0
|
|
20241128,192300,51520051,903,903,903,903,0
|
|
20241128,192200,51520051,903,903,903,903,0
|
|
20241128,192100,51520051,903,903,903,903,0
|
|
20241128,192000,51520051,903,903,903,903,0
|
|
20241128,191900,51520051,903,903,903,903,0
|
|
20241128,191800,51520051,903,903,903,903,0
|
|
20241128,191700,51520051,903,903,903,903,0
|
|
20241128,191600,51520051,903,903,903,903,1634
|
|
20241128,191500,51520051,903,903,903,903,0
|
|
20241128,191400,51520051,903,903,903,903,0
|
|
20241128,191300,51520051,903,903,903,903,0
|
|
20241128,191200,51520051,903,903,903,903,0
|
|
20241128,191100,51520051,903,903,903,903,0
|
|
20241128,191000,51520051,903,903,903,903,0
|
|
20241128,190900,51520051,903,903,903,903,0
|
|
20241128,190800,51520051,903,903,903,903,0
|
|
20241128,190700,51520051,903,903,903,903,0
|
|
20241128,190600,51520051,903,903,903,903,0
|
|
20241128,190500,51520051,903,903,903,903,0
|
|
20241128,190400,51520051,903,903,903,903,0
|
|
20241128,190300,51520051,903,903,903,903,0
|
|
20241128,190200,51520051,903,903,903,903,0
|
|
20241128,190100,51520051,903,903,903,903,0
|
|
20241128,190000,51520051,903,903,903,903,0
|
|
20241128,185900,51520051,903,903,903,903,0
|
|
20241128,185800,51520051,903,903,903,903,0
|
|
20241128,185700,51520051,903,903,903,903,0
|
|
20241128,185600,51520051,903,903,903,903,0
|
|
20241128,185500,51520051,903,903,903,903,0
|
|
20241128,185400,51520051,903,903,903,903,0
|
|
20241128,185300,51520051,903,903,903,903,0
|
|
20241128,185200,51520051,903,903,903,903,0
|
|
20241128,185100,51520051,903,903,903,903,0
|
|
20241128,185000,51520051,903,903,903,903,0
|
|
20241128,184900,51520051,903,903,903,903,0
|
|
20241128,184800,51520051,903,903,903,903,0
|
|
20241128,184700,51520051,903,903,903,903,0
|
|
20241128,184600,51520051,903,903,903,903,1634
|
|
20241128,184500,51520051,903,903,903,903,0
|
|
20241128,184400,51520051,903,903,903,903,0
|
|
20241128,184300,51520051,903,903,903,903,0
|
|
20241128,184200,51520051,903,903,903,903,0
|
|
20241128,184100,51520051,903,903,903,903,0
|
|
20241128,184000,51520051,903,903,903,903,0
|
|
20241128,183900,51520051,903,903,903,903,0
|
|
20241128,183800,51520051,903,903,903,903,0
|
|
20241128,183700,51520051,903,903,903,903,0
|
|
20241128,183600,51520051,903,903,903,903,0
|
|
20241128,183500,51520051,903,903,903,903,0
|
|
20241128,183400,51520051,903,903,903,903,0
|
|
20241128,183300,51520051,903,903,903,903,0
|
|
20241128,183200,51520051,903,903,903,903,0
|
|
20241128,183100,51520051,903,903,903,903,0
|
|
20241128,183000,51520051,903,903,903,903,0
|
|
20241128,182900,51520051,903,903,903,903,0
|
|
20241128,182800,51520051,903,903,903,903,0
|
|
20241128,182700,51520051,903,903,903,903,0
|
|
20241128,182600,51520051,903,903,903,903,0
|
|
20241128,182500,51520051,903,903,903,903,0
|
|
20241128,182400,51520051,903,903,903,903,0
|
|
20241128,182300,51520051,903,903,903,903,0
|
|
20241128,182200,51520051,903,903,903,903,0
|
|
20241128,182100,51520051,903,903,903,903,0
|
|
20241128,182000,51520051,903,903,903,903,0
|
|
20241128,181900,51520051,903,903,903,903,0
|
|
20241128,181800,51520051,903,903,903,903,0
|
|
20241128,181700,51520051,903,903,903,903,0
|
|
20241128,181600,51520051,903,903,903,903,1634
|
|
20241128,181500,51520051,903,903,903,903,0
|
|
20241128,181400,51520051,903,903,903,903,0
|
|
20241128,181300,51520051,903,903,903,903,0
|
|
20241128,181200,51520051,903,903,903,903,0
|
|
20241128,181100,51520051,903,903,903,903,0
|
|
20241128,181000,51520051,903,903,903,903,0
|
|
20241128,180900,51520051,903,903,903,903,0
|
|
20241128,180800,51520051,903,903,903,903,0
|
|
20241128,180700,51520051,903,903,903,903,0
|
|
20241128,180600,51520051,903,903,903,903,0
|
|
20241128,180500,51520051,903,903,903,903,0
|
|
20241128,180400,51520051,903,903,903,903,0
|
|
20241128,180300,51520051,903,903,903,903,0
|
|
20241128,180200,51520051,903,903,903,903,0
|
|
20241128,180100,51520051,903,903,903,903,0
|
|
20241128,180000,51520051,903,903,903,903,0
|
|
20241128,175900,51520051,903,903,903,903,0
|
|
20241128,175800,51520051,903,903,903,903,0
|
|
20241128,175700,51520051,903,903,903,903,0
|
|
20241128,175600,51520051,903,903,903,903,0
|
|
20241128,175500,51520051,903,903,903,903,0
|
|
20241128,175400,51520051,903,903,903,903,0
|
|
20241128,175300,51520051,903,903,903,903,0
|
|
20241128,175200,51520051,903,903,903,903,0
|
|
20241128,175100,51520051,903,903,903,903,0
|
|
20241128,175000,51520051,903,903,903,903,0
|
|
20241128,174900,51520051,903,903,903,903,0
|
|
20241128,174800,51520051,903,903,903,903,0
|
|
20241128,174700,51520051,903,903,903,903,0
|
|
20241128,174600,51520051,903,903,903,903,1634
|
|
20241128,174500,51520051,903,903,903,903,0
|
|
20241128,174400,51520051,903,903,903,903,0
|
|
20241128,174300,51520051,903,903,903,903,0
|
|
20241128,174200,51520051,903,903,903,903,0
|
|
20241128,174100,51520051,903,903,903,903,0
|
|
20241128,174000,51520051,903,903,903,903,0
|
|
20241128,173900,51520051,903,903,903,903,0
|
|
20241128,173800,51520051,903,903,903,903,0
|
|
20241128,173700,51520051,903,903,903,903,0
|
|
20241128,173600,51520051,903,903,903,903,0
|
|
20241128,173500,51520051,903,903,903,903,0
|
|
20241128,173400,51520051,903,903,903,903,0
|
|
20241128,173300,51520051,903,903,903,903,0
|
|
20241128,173200,51520051,903,903,903,903,0
|
|
20241128,173100,51520051,903,903,903,903,0
|
|
20241128,173000,51520051,903,903,903,903,0
|
|
20241128,172900,51520051,903,903,903,903,0
|
|
20241128,172800,51520051,903,903,903,903,0
|
|
20241128,172700,51520051,903,903,903,903,0
|
|
20241128,172600,51520051,903,903,903,903,0
|
|
20241128,172500,51520051,903,903,903,903,0
|
|
20241128,172400,51520051,903,903,903,903,0
|
|
20241128,172300,51520051,903,903,903,903,0
|
|
20241128,172200,51520051,903,903,903,903,0
|
|
20241128,172100,51520051,903,903,903,903,0
|
|
20241128,172000,51520051,903,903,903,903,0
|
|
20241128,171900,51520051,903,903,903,903,0
|
|
20241128,171800,51520051,903,903,903,903,0
|
|
20241128,171700,51520051,903,903,903,903,0
|
|
20241128,171600,51520051,903,903,903,903,1634
|
|
20241128,171500,51520051,903,903,903,903,0
|
|
20241128,171400,51520051,903,903,903,903,0
|
|
20241128,171300,51520051,903,903,903,903,0
|
|
20241128,171200,51520051,903,903,903,903,0
|
|
20241128,171100,51520051,903,903,903,903,0
|
|
20241128,171000,51520051,903,903,903,903,0
|
|
20241128,170900,51520051,903,903,903,903,0
|
|
20241128,170800,51520051,903,903,903,903,0
|
|
20241128,170700,51520051,903,903,903,903,0
|
|
20241128,170600,51520051,903,903,903,903,0
|
|
20241128,170500,51520051,903,903,903,903,0
|
|
20241128,170400,51520051,903,903,903,903,0
|
|
20241128,170300,51520051,903,903,903,903,0
|
|
20241128,170200,51520051,903,903,903,903,0
|
|
20241128,170100,51520051,903,903,903,903,0
|
|
20241128,170000,51520051,903,903,903,903,0
|
|
20241128,165900,51520051,903,903,903,903,0
|
|
20241128,165800,51520051,903,903,903,903,0
|
|
20241128,165700,51520051,903,903,903,903,0
|
|
20241128,165600,51520051,903,903,903,903,0
|
|
20241128,165500,51520051,903,903,903,903,0
|
|
20241128,165400,51520051,903,903,903,903,0
|
|
20241128,165300,51520051,903,903,903,903,0
|
|
20241128,165200,51520051,903,903,903,903,0
|
|
20241128,165100,51520051,903,903,903,903,0
|
|
20241128,165000,51520051,903,903,903,903,0
|
|
20241128,164900,51520051,903,903,903,903,0
|
|
20241128,164800,51520051,903,903,903,903,0
|
|
20241128,164700,51520051,903,903,903,903,0
|
|
20241128,164600,51520051,903,903,903,903,1634
|
|
20241128,164500,51520051,903,903,903,903,0
|
|
20241128,164400,51520051,903,903,903,903,0
|
|
20241128,164300,51520051,903,903,903,903,0
|
|
20241128,164200,51520051,903,903,903,903,0
|
|
20241128,164100,51520051,903,903,903,903,0
|
|
20241128,164000,51520051,903,903,903,903,0
|
|
20241128,163900,51520051,903,903,903,903,0
|
|
20241128,163800,51520051,903,903,903,903,0
|
|
20241128,163700,51520051,903,903,903,903,0
|
|
20241128,163600,51520051,903,903,903,903,0
|
|
20241128,163500,51520051,903,903,903,903,0
|
|
20241128,163400,51520051,903,903,903,903,0
|
|
20241128,163300,51520051,903,903,903,903,0
|
|
20241128,163200,51520051,903,903,903,903,0
|
|
20241128,163100,51520051,903,903,903,903,0
|
|
20241128,163000,51520051,903,903,903,903,0
|
|
20241128,162900,51520051,903,903,903,903,0
|
|
20241128,162800,51520051,903,903,903,903,0
|
|
20241128,162700,51520051,903,903,903,903,0
|
|
20241128,162600,51520051,903,903,903,903,0
|
|
20241128,162500,51520051,903,903,903,903,0
|
|
20241128,162400,51520051,903,903,903,903,0
|
|
20241128,162300,51520051,903,903,903,903,0
|
|
20241128,162200,51520051,903,903,903,903,0
|
|
20241128,162100,51520051,903,903,903,903,0
|
|
20241128,162000,51520051,903,903,903,903,0
|
|
20241128,161900,51520051,903,903,903,903,0
|
|
20241128,161800,51520051,903,903,903,903,0
|
|
20241128,161700,51520051,903,903,903,903,0
|
|
20241128,161600,51520051,903,903,903,903,1634
|
|
20241128,161500,51520051,903,903,903,903,0
|
|
20241128,161400,51520051,903,903,903,903,0
|
|
20241128,161300,51520051,903,903,903,903,0
|
|
20241128,161200,51520051,903,903,903,903,0
|
|
20241128,161100,51520051,903,903,903,903,0
|
|
20241128,161000,51520051,903,903,903,903,0
|
|
20241128,160900,51520051,903,903,903,903,0
|
|
20241128,160800,51520051,903,903,903,903,0
|
|
20241128,160700,51520051,903,903,903,903,0
|
|
20241128,160600,51520051,903,903,903,903,0
|
|
20241128,160500,51520051,903,903,903,903,0
|
|
20241128,160400,51520051,903,903,903,903,0
|
|
20241128,160300,51520051,903,903,903,903,0
|
|
20241128,160200,51520051,903,903,903,903,0
|
|
20241128,160100,51520051,903,903,903,903,0
|
|
20241128,160000,51520051,903,903,903,903,0
|
|
20241128,155900,51520051,903,903,903,903,0
|
|
20241128,155800,51520051,903,903,903,903,0
|
|
20241128,155700,51520051,903,903,903,903,0
|
|
20241128,155600,51520051,903,903,903,903,0
|
|
20241128,155500,51520051,903,903,903,903,0
|
|
20241128,155400,51520051,903,903,903,903,0
|
|
20241128,155300,51520051,903,903,903,903,0
|
|
20241128,155200,51520051,903,903,903,903,0
|
|
20241128,155100,51520051,903,903,903,903,0
|
|
20241128,155000,51520051,903,903,903,903,0
|
|
20241128,154900,51520051,903,903,903,903,0
|
|
20241128,154800,51520051,903,903,903,903,0
|
|
20241128,154700,51520051,903,903,903,903,0
|
|
20241128,154600,51520051,903,903,903,903,1634
|
|
20241128,154500,51520051,903,903,903,903,0
|
|
20241128,154400,51520051,903,903,903,903,0
|
|
20241128,154300,51520051,903,903,903,903,0
|
|
20241128,154200,51520051,903,903,903,903,0
|
|
20241128,154100,51520051,903,903,903,903,0
|
|
20241128,154000,51520051,903,903,903,903,0
|
|
20241128,153900,51520051,903,903,903,903,0
|
|
20241128,153800,51520051,903,903,903,903,0
|
|
20241128,153700,51520051,903,903,903,903,0
|
|
20241128,153600,51520051,903,903,903,903,0
|
|
20241128,153500,51520051,903,903,903,903,0
|
|
20241128,153400,51520051,903,903,903,903,0
|
|
20241128,153300,51520051,903,903,903,903,0
|
|
20241128,153200,51520051,903,903,903,903,0
|
|
20241128,153100,51520051,903,903,903,903,0
|
|
20241128,153000,51520051,903,903,903,903,1634
|
|
20241128,152900,50044549,901,901,901,901,0
|
|
20241128,152800,50044549,901,901,901,901,0
|
|
20241128,152700,50044549,901,901,901,901,0
|
|
20241128,152600,50044549,901,901,901,901,0
|
|
20241128,152500,50044549,901,901,901,901,0
|
|
20241128,152400,50044549,901,901,901,901,0
|
|
20241128,152300,50044549,901,901,901,901,0
|
|
20241128,152200,50044549,901,901,901,901,0
|
|
20241128,152100,50044549,901,901,901,901,0
|
|
20241128,152000,50044549,901,901,901,901,0
|
|
20241128,151900,50044549,901,901,901,901,0
|
|
20241128,151800,50044549,901,901,901,901,0
|
|
20241128,151700,50044549,901,901,901,901,0
|
|
20241128,151600,50044549,901,901,901,901,0
|
|
20241128,151500,50044549,901,901,901,901,0
|
|
20241128,151400,50044549,901,901,901,901,0
|
|
20241128,151300,50044549,901,901,901,901,0
|
|
20241128,151200,50044549,901,901,901,901,1
|
|
20241128,151100,50043648,901,901,901,901,0
|
|
20241128,151000,50043648,901,901,901,901,0
|
|
20241128,150900,50043648,901,901,901,901,0
|
|
20241128,150800,50043648,901,895,901,889,290
|
|
20241128,150700,49785427,900,900,900,900,0
|
|
20241128,150600,49785427,900,900,900,900,0
|
|
20241128,150500,49785427,900,895,900,895,2
|
|
20241128,150400,49783632,889,889,889,889,0
|
|
20241128,150300,49783632,889,893,893,889,2773
|
|
20241128,150200,47314599,900,900,900,900,0
|
|
20241128,150100,47314599,900,900,900,900,0
|
|
20241128,150000,47314599,900,900,900,900,0
|
|
20241128,145900,47314599,900,900,900,900,0
|
|
20241128,145800,47314599,900,900,900,900,0
|
|
20241128,145700,47314599,900,900,900,900,0
|
|
20241128,145600,47314599,900,900,900,900,0
|
|
20241128,145500,47314599,900,900,900,900,0
|
|
20241128,145400,47314599,900,900,900,900,0
|
|
20241128,145300,47314599,900,900,900,900,0
|
|
20241128,145200,47314599,900,900,900,900,0
|
|
20241128,145100,47314599,900,900,900,900,40
|
|
20241128,145000,47278599,900,900,900,900,0
|
|
20241128,144900,47278599,900,900,900,900,0
|
|
20241128,144800,47278599,900,900,900,900,2
|
|
20241128,144700,47276799,900,900,900,900,1
|
|
20241128,144600,47275899,893,894,894,893,500
|
|
20241128,144500,46829288,900,900,900,900,0
|
|
20241128,144400,46829288,900,900,900,900,0
|
|
20241128,144300,46829288,900,900,900,900,0
|
|
20241128,144200,46829288,900,900,900,900,0
|
|
20241128,144100,46829288,900,900,900,900,0
|
|
20241128,144000,46829288,900,900,900,900,0
|
|
20241128,143900,46829288,900,900,900,900,0
|
|
20241128,143800,46829288,900,900,900,900,0
|
|
20241128,143700,46829288,900,900,900,900,50
|
|
20241128,143600,46784288,893,893,893,893,0
|
|
20241128,143500,46784288,893,893,893,893,0
|
|
20241128,143400,46784288,893,893,893,893,0
|
|
20241128,143300,46784288,893,893,893,893,0
|
|
20241128,143200,46784288,893,893,893,893,0
|
|
20241128,143100,46784288,893,893,893,893,0
|
|
20241128,143000,46784288,893,893,893,893,0
|
|
20241128,142900,46784288,893,893,893,893,0
|
|
20241128,142800,46784288,893,893,893,893,0
|
|
20241128,142700,46784288,893,893,893,893,0
|
|
20241128,142600,46784288,893,893,893,893,0
|
|
20241128,142500,46784288,893,893,893,893,0
|
|
20241128,142400,46784288,893,893,893,893,0
|
|
20241128,142300,46784288,893,893,893,893,0
|
|
20241128,142200,46784288,893,893,893,893,0
|
|
20241128,142100,46784288,893,893,893,893,0
|
|
20241128,142000,46784288,893,893,893,893,0
|
|
20241128,141900,46784288,893,893,893,893,0
|
|
20241128,141800,46784288,893,893,893,893,0
|
|
20241128,141700,46784288,893,893,893,893,0
|
|
20241128,141600,46784288,893,893,893,893,0
|
|
20241128,141500,46784288,893,893,893,893,0
|
|
20241128,141400,46784288,893,893,893,893,0
|
|
20241128,141300,46784288,893,893,893,893,0
|
|
20241128,141200,46784288,893,893,893,893,0
|
|
20241128,141100,46784288,893,893,893,893,0
|
|
20241128,141000,46784288,893,893,893,893,0
|
|
20241128,140900,46784288,893,893,893,893,0
|
|
20241128,140800,46784288,893,893,893,893,0
|
|
20241128,140700,46784288,893,893,893,893,0
|
|
20241128,140600,46784288,893,893,893,893,0
|
|
20241128,140500,46784288,893,893,893,893,0
|
|
20241128,140400,46784288,893,893,893,893,0
|
|
20241128,140300,46784288,893,893,893,893,0
|
|
20241128,140200,46784288,893,893,893,893,182
|
|
20241128,140100,46621762,891,891,891,891,0
|
|
20241128,140000,46621762,891,891,891,891,0
|
|
20241128,135900,46621762,891,891,891,891,0
|
|
20241128,135800,46621762,891,891,891,891,201
|
|
20241128,135700,46442671,891,891,891,891,0
|
|
20241128,135600,46442671,891,891,891,891,0
|
|
20241128,135500,46442671,891,891,891,891,0
|
|
20241128,135400,46442671,891,892,892,891,1048
|
|
20241128,135300,45507881,893,893,893,893,0
|
|
20241128,135200,45507881,893,893,893,893,0
|
|
20241128,135100,45507881,893,893,893,893,0
|
|
20241128,135000,45507881,893,893,893,893,0
|
|
20241128,134900,45507881,893,893,893,893,0
|
|
20241128,134800,45507881,893,893,893,893,0
|
|
20241128,134700,45507881,893,893,893,893,0
|
|
20241128,134600,45507881,893,893,893,893,1
|
|
20241128,134500,45506988,896,896,896,896,0
|
|
20241128,134400,45506988,896,896,896,896,0
|
|
20241128,134300,45506988,896,896,896,896,0
|
|
20241128,134200,45506988,896,896,896,896,0
|
|
20241128,134100,45506988,896,896,896,896,0
|
|
20241128,134000,45506988,896,896,896,896,0
|
|
20241128,133900,45506988,896,896,896,896,0
|
|
20241128,133800,45506988,896,896,896,896,0
|
|
20241128,133700,45506988,896,896,896,896,0
|
|
20241128,133600,45506988,896,896,896,896,10
|
|
20241128,133500,45498028,892,893,896,892,114
|
|
20241128,133400,45395939,892,892,892,892,0
|
|
20241128,133300,45395939,892,892,892,892,0
|
|
20241128,133200,45395939,892,892,892,892,0
|
|
20241128,133100,45395939,892,892,892,892,0
|
|
20241128,133000,45395939,892,892,892,892,0
|
|
20241128,132900,45395939,892,892,892,892,0
|
|
20241128,132800,45395939,892,892,892,892,0
|
|
20241128,132700,45395939,892,892,892,892,0
|
|
20241128,132600,45395939,892,892,892,892,0
|
|
20241128,132500,45395939,892,892,892,892,0
|
|
20241128,132400,45395939,892,892,892,892,0
|
|
20241128,132300,45395939,892,892,892,892,0
|
|
20241128,132200,45395939,892,892,892,892,4
|
|
20241128,132100,45392371,892,892,892,892,0
|
|
20241128,132000,45392371,892,892,892,892,0
|
|
20241128,131900,45392371,892,892,892,892,0
|
|
20241128,131800,45392371,892,892,892,892,0
|
|
20241128,131700,45392371,892,892,892,892,0
|
|
20241128,131600,45392371,892,892,892,892,0
|
|
20241128,131500,45392371,892,892,892,892,0
|
|
20241128,131400,45392371,892,892,892,892,0
|
|
20241128,131300,45392371,892,892,892,892,0
|
|
20241128,131200,45392371,892,892,892,892,0
|
|
20241128,131100,45392371,892,892,892,892,0
|
|
20241128,131000,45392371,892,892,892,892,0
|
|
20241128,130900,45392371,892,892,892,892,4
|
|
20241128,130800,45388803,892,892,892,892,0
|
|
20241128,130700,45388803,892,892,892,892,0
|
|
20241128,130600,45388803,892,892,892,892,0
|
|
20241128,130500,45388803,892,892,892,892,1
|
|
20241128,130400,45387911,897,897,897,897,0
|
|
20241128,130300,45387911,897,897,897,897,0
|
|
20241128,130200,45387911,897,897,897,897,0
|
|
20241128,130100,45387911,897,897,897,897,10
|
|
20241128,130000,45378941,897,892,897,892,2
|
|
20241128,125900,45377152,891,891,891,891,0
|
|
20241128,125800,45377152,891,891,891,891,0
|
|
20241128,125700,45377152,891,891,891,891,0
|
|
20241128,125600,45377152,891,891,891,891,4
|
|
20241128,125500,45373588,890,890,890,890,0
|
|
20241128,125400,45373588,890,890,890,890,0
|
|
20241128,125300,45373588,890,890,890,890,0
|
|
20241128,125200,45373588,890,890,890,890,0
|
|
20241128,125100,45373588,890,890,890,890,0
|
|
20241128,125000,45373588,890,890,890,890,0
|
|
20241128,124900,45373588,890,890,890,890,0
|
|
20241128,124800,45373588,890,890,890,890,0
|
|
20241128,124700,45373588,890,890,890,890,0
|
|
20241128,124600,45373588,890,890,890,890,0
|
|
20241128,124500,45373588,890,890,890,890,0
|
|
20241128,124400,45373588,890,890,890,890,0
|
|
20241128,124300,45373588,890,890,890,890,4
|
|
20241128,124200,45370028,890,890,890,890,0
|
|
20241128,124100,45370028,890,890,890,890,0
|
|
20241128,124000,45370028,890,890,890,890,0
|
|
20241128,123900,45370028,890,890,890,890,0
|
|
20241128,123800,45370028,890,890,890,890,0
|
|
20241128,123700,45370028,890,890,890,890,0
|
|
20241128,123600,45370028,890,890,890,890,0
|
|
20241128,123500,45370028,890,890,890,890,0
|
|
20241128,123400,45370028,890,890,890,890,0
|
|
20241128,123300,45370028,890,890,890,890,0
|
|
20241128,123200,45370028,890,890,890,890,0
|
|
20241128,123100,45370028,890,890,890,890,0
|
|
20241128,123000,45370028,890,890,890,890,4
|
|
20241128,122900,45366468,889,889,889,889,0
|
|
20241128,122800,45366468,889,889,889,889,0
|
|
20241128,122700,45366468,889,889,889,889,0
|
|
20241128,122600,45366468,889,894,894,889,5000
|
|
20241128,122500,40919258,894,894,894,894,5
|
|
20241128,122400,40914788,894,894,894,894,0
|
|
20241128,122300,40914788,894,894,894,894,0
|
|
20241128,122200,40914788,894,894,894,894,0
|
|
20241128,122100,40914788,894,894,894,894,0
|
|
20241128,122000,40914788,894,894,894,894,0
|
|
20241128,121900,40914788,894,894,894,894,0
|
|
20241128,121800,40914788,894,894,894,894,0
|
|
20241128,121700,40914788,894,894,894,894,4
|
|
20241128,121600,40911212,894,894,894,894,0
|
|
20241128,121500,40911212,894,894,894,894,0
|
|
20241128,121400,40911212,894,894,894,894,0
|
|
20241128,121300,40911212,894,894,894,894,0
|
|
20241128,121200,40911212,894,894,894,894,0
|
|
20241128,121100,40911212,894,894,894,894,0
|
|
20241128,121000,40911212,894,894,894,894,0
|
|
20241128,120900,40911212,894,894,894,894,0
|
|
20241128,120800,40911212,894,894,894,894,0
|
|
20241128,120700,40911212,894,894,894,894,0
|
|
20241128,120600,40911212,894,894,894,894,0
|
|
20241128,120500,40911212,894,894,894,894,0
|
|
20241128,120400,40911212,894,894,894,894,4
|
|
20241128,120300,40907636,894,899,899,894,15
|
|
20241128,120200,40894216,900,900,900,900,0
|
|
20241128,120100,40894216,900,900,900,900,0
|
|
20241128,120000,40894216,900,900,900,900,0
|
|
20241128,115900,40894216,900,900,900,900,7
|
|
20241128,115800,40887916,900,900,900,900,0
|
|
20241128,115700,40887916,900,900,900,900,0
|
|
20241128,115600,40887916,900,898,900,898,126
|
|
20241128,115500,40774678,891,891,891,891,1
|
|
20241128,115400,40773787,891,891,891,891,0
|
|
20241128,115300,40773787,891,891,891,891,0
|
|
20241128,115200,40773787,891,891,891,891,0
|
|
20241128,115100,40773787,891,892,892,891,4
|
|
20241128,115000,40770222,898,898,898,898,0
|
|
20241128,114900,40770222,898,898,898,898,0
|
|
20241128,114800,40770222,898,898,898,898,0
|
|
20241128,114700,40770222,898,898,898,898,0
|
|
20241128,114600,40770222,898,898,898,898,0
|
|
20241128,114500,40770222,898,898,898,898,0
|
|
20241128,114400,40770222,898,898,898,898,0
|
|
20241128,114300,40770222,898,898,898,898,0
|
|
20241128,114200,40770222,898,898,898,898,23
|
|
20241128,114100,40749568,898,898,898,898,0
|
|
20241128,114000,40749568,898,898,898,898,0
|
|
20241128,113900,40749568,898,898,898,898,0
|
|
20241128,113800,40749568,898,898,898,891,114
|
|
20241128,113700,40647224,898,898,898,898,0
|
|
20241128,113600,40647224,898,898,898,898,0
|
|
20241128,113500,40647224,898,898,898,898,0
|
|
20241128,113400,40647224,898,898,898,898,1
|
|
20241128,113300,40646326,891,891,891,891,0
|
|
20241128,113200,40646326,891,891,891,891,0
|
|
20241128,113100,40646326,891,891,891,891,0
|
|
20241128,113000,40646326,891,891,891,891,0
|
|
20241128,112900,40646326,891,891,891,891,0
|
|
20241128,112800,40646326,891,891,891,891,819
|
|
20241128,112700,39916597,891,891,891,891,0
|
|
20241128,112600,39916597,891,891,891,891,0
|
|
20241128,112500,39916597,891,891,891,891,4
|
|
20241128,112400,39913033,890,890,890,890,0
|
|
20241128,112300,39913033,890,890,890,890,0
|
|
20241128,112200,39913033,890,890,890,890,0
|
|
20241128,112100,39913033,890,890,890,890,0
|
|
20241128,112000,39913033,890,890,890,890,0
|
|
20241128,111900,39913033,890,899,905,890,4905
|
|
20241128,111800,35490773,900,899,900,899,475
|
|
20241128,111700,35063444,899,899,899,899,0
|
|
20241128,111600,35063444,899,899,899,899,0
|
|
20241128,111500,35063444,899,899,899,899,6
|
|
20241128,111400,35058050,887,887,887,887,0
|
|
20241128,111300,35058050,887,887,887,887,0
|
|
20241128,111200,35058050,887,896,896,887,5
|
|
20241128,111100,35053597,900,900,900,900,0
|
|
20241128,111000,35053597,900,900,900,900,0
|
|
20241128,110900,35053597,900,900,900,900,0
|
|
20241128,110800,35053597,900,900,900,900,0
|
|
20241128,110700,35053597,900,900,900,900,0
|
|
20241128,110600,35053597,900,900,900,900,0
|
|
20241128,110500,35053597,900,900,900,900,0
|
|
20241128,110400,35053597,900,900,900,900,0
|
|
20241128,110300,35053597,900,900,900,900,0
|
|
20241128,110200,35053597,900,900,900,900,0
|
|
20241128,110100,35053597,900,900,900,900,0
|
|
20241128,110000,35053597,900,896,900,896,10143
|
|
20241128,105900,25936129,887,887,887,887,5
|
|
20241128,105800,25931694,895,895,895,895,0
|
|
20241128,105700,25931694,895,895,895,895,0
|
|
20241128,105600,25931694,895,895,895,895,0
|
|
20241128,105500,25931694,895,895,895,895,22
|
|
20241128,105400,25912004,896,896,896,896,0
|
|
20241128,105300,25912004,896,896,896,896,2
|
|
20241128,105200,25910212,898,898,898,898,0
|
|
20241128,105100,25910212,898,898,898,898,0
|
|
20241128,105000,25910212,898,898,898,898,0
|
|
20241128,104900,25910212,898,898,898,898,0
|
|
20241128,104800,25910212,898,898,898,898,0
|
|
20241128,104700,25910212,898,898,898,898,0
|
|
20241128,104600,25910212,898,888,898,888,7
|
|
20241128,104500,25903986,887,891,891,887,264
|
|
20241128,104400,25669024,900,900,900,900,0
|
|
20241128,104300,25669024,900,900,900,900,0
|
|
20241128,104200,25669024,900,900,900,900,0
|
|
20241128,104100,25669024,900,900,900,900,0
|
|
20241128,104000,25669024,900,900,900,900,0
|
|
20241128,103900,25669024,900,900,900,900,0
|
|
20241128,103800,25669024,900,900,900,900,0
|
|
20241128,103700,25669024,900,900,900,900,0
|
|
20241128,103600,25669024,900,900,900,900,0
|
|
20241128,103500,25669024,900,898,900,898,985
|
|
20241128,103400,24783057,891,891,891,891,0
|
|
20241128,103300,24783057,891,891,891,891,5
|
|
20241128,103200,24778602,895,895,895,895,0
|
|
20241128,103100,24778602,895,895,895,895,0
|
|
20241128,103000,24778602,895,895,895,895,0
|
|
20241128,102900,24778602,895,895,895,895,0
|
|
20241128,102800,24778602,895,895,895,895,0
|
|
20241128,102700,24778602,895,891,895,891,2305
|
|
20241128,102600,22724843,891,890,891,890,1497
|
|
20241128,102500,21391718,890,890,890,890,1
|
|
20241128,102400,21390828,884,884,884,884,0
|
|
20241128,102300,21390828,884,884,884,884,0
|
|
20241128,102200,21390828,884,884,884,884,0
|
|
20241128,102100,21390828,884,884,884,884,0
|
|
20241128,102000,21390828,884,885,885,884,221
|
|
20241128,101900,21195463,891,890,891,890,3037
|
|
20241128,101800,18489898,885,885,885,885,0
|
|
20241128,101700,18489898,885,885,885,885,0
|
|
20241128,101600,18489898,885,885,885,885,0
|
|
20241128,101500,18489898,885,885,885,885,0
|
|
20241128,101400,18489898,885,885,885,885,0
|
|
20241128,101300,18489898,885,885,885,885,355
|
|
20241128,101200,18175723,880,880,880,880,3
|
|
20241128,101100,18173083,880,880,880,880,0
|
|
20241128,101000,18173083,880,880,883,880,3024
|
|
20241128,100900,15504889,879,879,879,879,150
|
|
20241128,100800,15373039,880,880,880,880,0
|
|
20241128,100700,15373039,880,880,880,880,80
|
|
20241128,100600,15302639,882,882,882,882,1
|
|
20241128,100500,15301757,882,882,882,882,2
|
|
20241128,100400,15299993,882,882,882,882,1
|
|
20241128,100300,15299111,881,881,881,881,39
|
|
20241128,100200,15264752,881,881,881,881,0
|
|
20241128,100100,15264752,881,881,881,881,94
|
|
20241128,100000,15181938,880,880,880,880,31
|
|
20241128,095900,15154658,881,881,881,881,1
|
|
20241128,095800,15153777,871,875,875,871,444
|
|
20241128,095700,14766349,880,880,880,880,0
|
|
20241128,095600,14766349,880,874,880,871,223
|
|
20241128,095500,14571042,864,864,864,864,0
|
|
20241128,095400,14571042,864,880,880,864,75
|
|
20241128,095300,14505122,880,880,880,880,30
|
|
20241128,095200,14478722,880,880,880,880,0
|
|
20241128,095100,14478722,880,880,880,880,0
|
|
20241128,095000,14478722,880,881,882,860,1758
|
|
20241128,094900,12942933,882,882,882,866,3360
|
|
20241128,094800,10015157,883,883,883,883,1000
|
|
20241128,094700,9132157,881,890,890,881,1370
|
|
20241128,094600,7917908,891,891,891,891,0
|
|
20241128,094500,7917908,891,891,891,891,100
|
|
20241128,094400,7828808,891,891,891,891,0
|
|
20241128,094300,7828808,891,891,891,891,26
|
|
20241128,094200,7805642,891,891,891,891,448
|
|
20241128,094100,7406474,891,890,891,890,13
|
|
20241128,094000,7394896,891,891,891,891,0
|
|
20241128,093900,7394896,891,899,899,890,1940
|
|
20241128,093800,5663442,900,900,900,900,0
|
|
20241128,093700,5663442,900,900,900,900,0
|
|
20241128,093600,5663442,900,900,900,899,24
|
|
20241128,093500,5641843,900,900,900,900,12
|
|
20241128,093400,5631043,900,900,900,900,0
|
|
20241128,093300,5631043,900,900,900,900,0
|
|
20241128,093200,5631043,900,900,900,900,0
|
|
20241128,093100,5631043,900,900,900,900,0
|
|
20241128,093000,5631043,900,900,900,900,30
|
|
20241128,092900,5604043,900,900,900,900,1000
|
|
20241128,092800,4704043,898,899,899,898,5
|
|
20241128,092700,4699552,898,900,900,898,145
|
|
20241128,092600,4569280,900,899,900,899,404
|
|
20241128,092500,4206064,899,901,901,899,166
|
|
20241128,092400,4056770,900,900,900,900,30
|
|
20241128,092300,4029770,900,900,900,900,0
|
|
20241128,092200,4029770,900,900,900,900,0
|
|
20241128,092100,4029770,900,900,900,900,0
|
|
20241128,092000,4029770,900,903,903,900,64
|
|
20241128,091900,3972167,903,903,903,903,0
|
|
20241128,091800,3972167,903,900,903,900,911
|
|
20241128,091700,3152264,903,903,903,903,0
|
|
20241128,091600,3152264,903,903,903,903,0
|
|
20241128,091500,3152264,903,903,903,903,12
|
|
20241128,091400,3141428,903,903,903,903,1
|
|
20241128,091300,3140525,903,901,903,901,24
|
|
20241128,091200,3118899,904,904,904,904,0
|
|
20241128,091100,3118899,904,904,904,904,0
|
|
20241128,091000,3118899,904,904,904,904,1
|
|
20241128,090900,3117995,900,901,901,900,93
|
|
20241128,090800,3034216,904,904,904,904,0
|
|
20241128,090700,3034216,904,904,904,904,0
|
|
20241128,090600,3034216,904,904,904,904,1
|
|
20241128,090500,3033312,903,904,904,903,59
|
|
20241128,090400,2980034,904,904,904,904,0
|
|
20241128,090300,2980034,904,904,904,904,1
|
|
20241128,090200,2979130,905,905,905,905,0
|
|
20241128,090100,2979130,905,904,905,904,1534
|
|
20241128,090000,1590960,902,905,905,902,1758
|