623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192000,126170985,237,237,237,237,15703
|
|
20241122,191900,126170985,237,237,237,237,0
|
|
20241122,191800,126170985,237,237,237,237,0
|
|
20241122,191700,126170985,237,237,237,237,0
|
|
20241122,191600,126170985,237,237,237,237,0
|
|
20241122,191500,126170985,237,237,237,237,0
|
|
20241122,191400,126170985,237,237,237,237,0
|
|
20241122,191300,126170985,237,237,237,237,0
|
|
20241122,191200,126170985,237,237,237,237,0
|
|
20241122,191100,126170985,237,237,237,237,0
|
|
20241122,191000,126170985,237,237,237,237,0
|
|
20241122,190900,126170985,237,237,237,237,0
|
|
20241122,190800,126170985,237,237,237,237,0
|
|
20241122,190700,126170985,237,237,237,237,0
|
|
20241122,190600,126170985,237,237,237,237,0
|
|
20241122,190500,126170985,237,237,237,237,0
|
|
20241122,190400,126170985,237,237,237,237,0
|
|
20241122,190300,126170985,237,237,237,237,0
|
|
20241122,190200,126170985,237,237,237,237,0
|
|
20241122,190100,126170985,237,237,237,237,0
|
|
20241122,190000,126170985,237,237,237,237,0
|
|
20241122,185900,126170985,237,237,237,237,0
|
|
20241122,185800,126170985,237,237,237,237,0
|
|
20241122,185700,126170985,237,237,237,237,0
|
|
20241122,185600,126170985,237,237,237,237,0
|
|
20241122,185500,126170985,237,237,237,237,0
|
|
20241122,185400,126170985,237,237,237,237,0
|
|
20241122,185300,126170985,237,237,237,237,0
|
|
20241122,185200,126170985,237,237,237,237,0
|
|
20241122,185100,126170985,237,237,237,237,0
|
|
20241122,185000,126170985,237,237,237,237,15703
|
|
20241122,184900,126170985,237,237,237,237,0
|
|
20241122,184800,126170985,237,237,237,237,0
|
|
20241122,184700,126170985,237,237,237,237,0
|
|
20241122,184600,126170985,237,237,237,237,0
|
|
20241122,184500,126170985,237,237,237,237,0
|
|
20241122,184400,126170985,237,237,237,237,0
|
|
20241122,184300,126170985,237,237,237,237,0
|
|
20241122,184200,126170985,237,237,237,237,0
|
|
20241122,184100,126170985,237,237,237,237,0
|
|
20241122,184000,126170985,237,237,237,237,0
|
|
20241122,183900,126170985,237,237,237,237,0
|
|
20241122,183800,126170985,237,237,237,237,0
|
|
20241122,183700,126170985,237,237,237,237,0
|
|
20241122,183600,126170985,237,237,237,237,0
|
|
20241122,183500,126170985,237,237,237,237,0
|
|
20241122,183400,126170985,237,237,237,237,0
|
|
20241122,183300,126170985,237,237,237,237,0
|
|
20241122,183200,126170985,237,237,237,237,0
|
|
20241122,183100,126170985,237,237,237,237,0
|
|
20241122,183000,126170985,237,237,237,237,0
|
|
20241122,182900,126170985,237,237,237,237,0
|
|
20241122,182800,126170985,237,237,237,237,0
|
|
20241122,182700,126170985,237,237,237,237,0
|
|
20241122,182600,126170985,237,237,237,237,0
|
|
20241122,182500,126170985,237,237,237,237,0
|
|
20241122,182400,126170985,237,237,237,237,0
|
|
20241122,182300,126170985,237,237,237,237,0
|
|
20241122,182200,126170985,237,237,237,237,0
|
|
20241122,182100,126170985,237,237,237,237,0
|
|
20241122,182000,126170985,237,237,237,237,15703
|
|
20241122,181900,126170985,237,237,237,237,0
|
|
20241122,181800,126170985,237,237,237,237,0
|
|
20241122,181700,126170985,237,237,237,237,0
|
|
20241122,181600,126170985,237,237,237,237,0
|
|
20241122,181500,126170985,237,237,237,237,0
|
|
20241122,181400,126170985,237,237,237,237,0
|
|
20241122,181300,126170985,237,237,237,237,0
|
|
20241122,181200,126170985,237,237,237,237,0
|
|
20241122,181100,126170985,237,237,237,237,0
|
|
20241122,181000,126170985,237,237,237,237,0
|
|
20241122,180900,126170985,237,237,237,237,0
|
|
20241122,180800,126170985,237,237,237,237,0
|
|
20241122,180700,126170985,237,237,237,237,0
|
|
20241122,180600,126170985,237,237,237,237,0
|
|
20241122,180500,126170985,237,237,237,237,0
|
|
20241122,180400,126170985,237,237,237,237,0
|
|
20241122,180300,126170985,237,237,237,237,0
|
|
20241122,180200,126170985,237,237,237,237,0
|
|
20241122,180100,126170985,237,237,237,237,0
|
|
20241122,180000,126170985,237,237,237,237,0
|
|
20241122,175900,126170985,237,237,237,237,0
|
|
20241122,175800,126170985,237,237,237,237,0
|
|
20241122,175700,126170985,237,237,237,237,0
|
|
20241122,175600,126170985,237,237,237,237,0
|
|
20241122,175500,126170985,237,237,237,237,0
|
|
20241122,175400,126170985,237,237,237,237,0
|
|
20241122,175300,126170985,237,237,237,237,0
|
|
20241122,175200,126170985,237,237,237,237,0
|
|
20241122,175100,126170985,237,237,237,237,0
|
|
20241122,175000,126170985,237,237,237,237,15703
|
|
20241122,174900,126170985,237,237,237,237,0
|
|
20241122,174800,126170985,237,237,237,237,0
|
|
20241122,174700,126170985,237,237,237,237,0
|
|
20241122,174600,126170985,237,237,237,237,0
|
|
20241122,174500,126170985,237,237,237,237,0
|
|
20241122,174400,126170985,237,237,237,237,0
|
|
20241122,174300,126170985,237,237,237,237,0
|
|
20241122,174200,126170985,237,237,237,237,0
|
|
20241122,174100,126170985,237,237,237,237,0
|
|
20241122,174000,126170985,237,237,237,237,0
|
|
20241122,173900,126170985,237,237,237,237,0
|
|
20241122,173800,126170985,237,237,237,237,0
|
|
20241122,173700,126170985,237,237,237,237,0
|
|
20241122,173600,126170985,237,237,237,237,0
|
|
20241122,173500,126170985,237,237,237,237,0
|
|
20241122,173400,126170985,237,237,237,237,0
|
|
20241122,173300,126170985,237,237,237,237,0
|
|
20241122,173200,126170985,237,237,237,237,0
|
|
20241122,173100,126170985,237,237,237,237,0
|
|
20241122,173000,126170985,237,237,237,237,0
|
|
20241122,172900,126170985,237,237,237,237,0
|
|
20241122,172800,126170985,237,237,237,237,0
|
|
20241122,172700,126170985,237,237,237,237,0
|
|
20241122,172600,126170985,237,237,237,237,0
|
|
20241122,172500,126170985,237,237,237,237,0
|
|
20241122,172400,126170985,237,237,237,237,0
|
|
20241122,172300,126170985,237,237,237,237,0
|
|
20241122,172200,126170985,237,237,237,237,0
|
|
20241122,172100,126170985,237,237,237,237,0
|
|
20241122,172000,126170985,237,237,237,237,15703
|
|
20241122,171900,126170985,237,237,237,237,0
|
|
20241122,171800,126170985,237,237,237,237,0
|
|
20241122,171700,126170985,237,237,237,237,0
|
|
20241122,171600,126170985,237,237,237,237,0
|
|
20241122,171500,126170985,237,237,237,237,0
|
|
20241122,171400,126170985,237,237,237,237,0
|
|
20241122,171300,126170985,237,237,237,237,0
|
|
20241122,171200,126170985,237,237,237,237,0
|
|
20241122,171100,126170985,237,237,237,237,0
|
|
20241122,171000,126170985,237,237,237,237,0
|
|
20241122,170900,126170985,237,237,237,237,0
|
|
20241122,170800,126170985,237,237,237,237,0
|
|
20241122,170700,126170985,237,237,237,237,0
|
|
20241122,170600,126170985,237,237,237,237,0
|
|
20241122,170500,126170985,237,237,237,237,0
|
|
20241122,170400,126170985,237,237,237,237,0
|
|
20241122,170300,126170985,237,237,237,237,0
|
|
20241122,170200,126170985,237,237,237,237,0
|
|
20241122,170100,126170985,237,237,237,237,0
|
|
20241122,170000,126170985,237,237,237,237,0
|
|
20241122,165900,126170985,237,237,237,237,0
|
|
20241122,165800,126170985,237,237,237,237,0
|
|
20241122,165700,126170985,237,237,237,237,0
|
|
20241122,165600,126170985,237,237,237,237,0
|
|
20241122,165500,126170985,237,237,237,237,0
|
|
20241122,165400,126170985,237,237,237,237,0
|
|
20241122,165300,126170985,237,237,237,237,0
|
|
20241122,165200,126170985,237,237,237,237,0
|
|
20241122,165100,126170985,237,237,237,237,0
|
|
20241122,165000,126170985,237,237,237,237,15703
|
|
20241122,164900,126170985,237,237,237,237,0
|
|
20241122,164800,126170985,237,237,237,237,0
|
|
20241122,164700,126170985,237,237,237,237,0
|
|
20241122,164600,126170985,237,237,237,237,0
|
|
20241122,164500,126170985,237,237,237,237,0
|
|
20241122,164400,126170985,237,237,237,237,0
|
|
20241122,164300,126170985,237,237,237,237,0
|
|
20241122,164200,126170985,237,237,237,237,0
|
|
20241122,164100,126170985,237,237,237,237,0
|
|
20241122,164000,126170985,237,237,237,237,0
|
|
20241122,163900,126170985,237,237,237,237,0
|
|
20241122,163800,126170985,237,237,237,237,0
|
|
20241122,163700,126170985,237,237,237,237,0
|
|
20241122,163600,126170985,237,237,237,237,0
|
|
20241122,163500,126170985,237,237,237,237,0
|
|
20241122,163400,126170985,237,237,237,237,0
|
|
20241122,163300,126170985,237,237,237,237,0
|
|
20241122,163200,126170985,237,237,237,237,0
|
|
20241122,163100,126170985,237,237,237,237,0
|
|
20241122,163000,126170985,237,237,237,237,0
|
|
20241122,162900,126170985,237,237,237,237,0
|
|
20241122,162800,126170985,237,237,237,237,0
|
|
20241122,162700,126170985,237,237,237,237,0
|
|
20241122,162600,126170985,237,237,237,237,0
|
|
20241122,162500,126170985,237,237,237,237,0
|
|
20241122,162400,126170985,237,237,237,237,0
|
|
20241122,162300,126170985,237,237,237,237,0
|
|
20241122,162200,126170985,237,237,237,237,0
|
|
20241122,162100,126170985,237,237,237,237,0
|
|
20241122,162000,126170985,237,237,237,237,15703
|
|
20241122,161900,126170985,237,237,237,237,0
|
|
20241122,161800,126170985,237,237,237,237,0
|
|
20241122,161700,126170985,237,237,237,237,0
|
|
20241122,161600,126170985,237,237,237,237,0
|
|
20241122,161500,126170985,237,237,237,237,0
|
|
20241122,161400,126170985,237,237,237,237,0
|
|
20241122,161300,126170985,237,237,237,237,0
|
|
20241122,161200,126170985,237,237,237,237,0
|
|
20241122,161100,126170985,237,237,237,237,0
|
|
20241122,161000,126170985,237,237,237,237,0
|
|
20241122,160900,126170985,237,237,237,237,0
|
|
20241122,160800,126170985,237,237,237,237,0
|
|
20241122,160700,126170985,237,237,237,237,0
|
|
20241122,160600,126170985,237,237,237,237,0
|
|
20241122,160500,126170985,237,237,237,237,0
|
|
20241122,160400,126170985,237,237,237,237,0
|
|
20241122,160300,126170985,237,237,237,237,0
|
|
20241122,160200,126170985,237,237,237,237,0
|
|
20241122,160100,126170985,237,237,237,237,0
|
|
20241122,160000,126170985,237,237,237,237,0
|
|
20241122,155900,126170985,237,237,237,237,0
|
|
20241122,155800,126170985,237,237,237,237,0
|
|
20241122,155700,126170985,237,237,237,237,0
|
|
20241122,155600,126170985,237,237,237,237,0
|
|
20241122,155500,126170985,237,237,237,237,0
|
|
20241122,155400,126170985,237,237,237,237,0
|
|
20241122,155300,126170985,237,237,237,237,0
|
|
20241122,155200,126170985,237,237,237,237,0
|
|
20241122,155100,126170985,237,237,237,237,0
|
|
20241122,155000,126170985,237,237,237,237,15703
|
|
20241122,154900,126170985,237,237,237,237,0
|
|
20241122,154800,126170985,237,237,237,237,0
|
|
20241122,154700,126170985,237,237,237,237,0
|
|
20241122,154600,126170985,237,237,237,237,0
|
|
20241122,154500,126170985,237,237,237,237,0
|
|
20241122,154400,126170985,237,237,237,237,0
|
|
20241122,154300,126170985,237,237,237,237,0
|
|
20241122,154200,126170985,237,237,237,237,0
|
|
20241122,154100,126170985,237,237,237,237,0
|
|
20241122,154000,126170985,237,237,237,237,0
|
|
20241122,153900,126170985,237,237,237,237,0
|
|
20241122,153800,126170985,237,237,237,237,0
|
|
20241122,153700,126170985,237,237,237,237,0
|
|
20241122,153600,126170985,237,237,237,237,0
|
|
20241122,153500,126170985,237,237,237,237,0
|
|
20241122,153400,126170985,237,237,237,237,0
|
|
20241122,153300,126170985,237,237,237,237,0
|
|
20241122,153200,126170985,237,237,237,237,0
|
|
20241122,153100,126170985,237,237,237,237,0
|
|
20241122,153000,126170985,237,237,237,237,15703
|
|
20241122,152900,122449374,238,238,238,238,0
|
|
20241122,152800,122449374,238,238,238,238,0
|
|
20241122,152700,122449374,238,238,238,238,0
|
|
20241122,152600,122449374,238,238,238,238,0
|
|
20241122,152500,122449374,238,238,238,238,0
|
|
20241122,152400,122449374,238,238,238,238,0
|
|
20241122,152300,122449374,238,238,238,238,0
|
|
20241122,152200,122449374,238,238,238,238,0
|
|
20241122,152100,122449374,238,238,238,238,0
|
|
20241122,152000,122449374,238,238,238,238,0
|
|
20241122,151900,122449374,238,239,239,238,70
|
|
20241122,151800,122432648,239,239,239,239,0
|
|
20241122,151700,122432648,239,239,239,239,1
|
|
20241122,151600,122432409,239,239,239,239,7317
|
|
20241122,151500,120683646,238,238,238,237,20244
|
|
20241122,151400,115875792,238,238,238,238,32
|
|
20241122,151300,115868176,238,239,239,238,12072
|
|
20241122,151200,112994946,239,240,240,239,1141
|
|
20241122,151100,112721130,239,239,239,239,386
|
|
20241122,151000,112628876,239,239,239,239,387
|
|
20241122,150900,112536383,239,239,239,239,806
|
|
20241122,150800,112343749,240,240,240,240,3000
|
|
20241122,150700,111623749,240,240,240,240,113
|
|
20241122,150600,111596629,240,240,240,240,1
|
|
20241122,150500,111596389,239,239,239,239,0
|
|
20241122,150400,111596389,239,239,239,239,0
|
|
20241122,150300,111596389,239,239,239,239,0
|
|
20241122,150200,111596389,239,239,239,239,0
|
|
20241122,150100,111596389,239,239,239,238,6520
|
|
20241122,150000,110039527,239,239,239,239,18
|
|
20241122,145900,110035225,239,239,239,239,3481
|
|
20241122,145800,109203266,239,239,239,239,0
|
|
20241122,145700,109203266,239,239,239,239,107
|
|
20241122,145600,109177693,239,239,239,239,479
|
|
20241122,145500,109063212,240,240,240,240,298
|
|
20241122,145400,108991692,240,240,240,240,0
|
|
20241122,145300,108991692,240,240,240,240,202
|
|
20241122,145200,108943212,241,241,241,241,3
|
|
20241122,145100,108942489,241,241,241,241,0
|
|
20241122,145000,108942489,241,241,241,241,304
|
|
20241122,144900,108869225,241,241,241,241,2
|
|
20241122,144800,108868743,241,241,241,241,0
|
|
20241122,144700,108868743,241,241,241,241,500
|
|
20241122,144600,108748243,241,241,241,241,0
|
|
20241122,144500,108748243,241,241,241,241,0
|
|
20241122,144400,108748243,241,241,241,241,5
|
|
20241122,144300,108747038,241,241,241,241,0
|
|
20241122,144200,108747038,241,240,241,240,200
|
|
20241122,144100,108698857,240,240,240,240,10
|
|
20241122,144000,108696457,238,239,239,238,2000
|
|
20241122,143900,108220088,239,239,239,239,100
|
|
20241122,143800,108196188,240,240,240,240,1
|
|
20241122,143700,108195948,240,240,240,240,4
|
|
20241122,143600,108194988,241,241,241,241,0
|
|
20241122,143500,108194988,241,241,241,241,1
|
|
20241122,143400,108194747,239,239,239,238,10022
|
|
20241122,143300,105804488,239,240,240,239,3390
|
|
20241122,143200,104994275,241,239,241,239,10953
|
|
20241122,143100,102376504,239,239,239,239,0
|
|
20241122,143000,102376504,239,240,240,239,12297
|
|
20241122,142900,99436997,240,241,241,240,154
|
|
20241122,142800,99400036,241,241,241,241,0
|
|
20241122,142700,99400036,241,241,241,241,1
|
|
20241122,142600,99399795,240,240,240,240,100
|
|
20241122,142500,99375795,240,240,240,240,0
|
|
20241122,142400,99375795,240,240,240,240,0
|
|
20241122,142300,99375795,240,240,240,240,0
|
|
20241122,142200,99375795,240,240,240,240,4529
|
|
20241122,142100,98288835,240,240,240,240,0
|
|
20241122,142000,98288835,240,241,241,240,102
|
|
20241122,141900,98264353,240,240,240,240,100
|
|
20241122,141800,98240353,240,240,240,240,148
|
|
20241122,141700,98204833,241,241,241,241,6
|
|
20241122,141600,98203387,241,241,241,241,55
|
|
20241122,141500,98190132,241,241,241,241,0
|
|
20241122,141400,98190132,241,240,241,240,5001
|
|
20241122,141300,96989891,242,242,242,242,0
|
|
20241122,141200,96989891,242,242,242,242,0
|
|
20241122,141100,96989891,242,242,242,242,0
|
|
20241122,141000,96989891,242,242,242,242,0
|
|
20241122,140900,96989891,242,242,242,242,0
|
|
20241122,140800,96989891,242,242,242,242,0
|
|
20241122,140700,96989891,242,242,242,242,0
|
|
20241122,140600,96989891,242,242,242,242,1
|
|
20241122,140500,96989649,240,240,240,240,0
|
|
20241122,140400,96989649,240,242,242,240,20480
|
|
20241122,140300,92074447,241,240,241,240,8791
|
|
20241122,140200,89955832,241,241,241,241,0
|
|
20241122,140100,89955832,241,241,241,241,20
|
|
20241122,140000,89951012,241,241,241,241,14
|
|
20241122,135900,89947638,241,243,243,240,10080
|
|
20241122,135800,87518454,241,242,242,241,5307
|
|
20241122,135700,86239464,243,242,243,242,12
|
|
20241122,135600,86236555,242,242,242,242,47
|
|
20241122,135500,86225181,242,242,242,242,3
|
|
20241122,135400,86224455,242,242,242,242,0
|
|
20241122,135300,86224455,242,242,242,242,200
|
|
20241122,135200,86176055,243,243,243,243,200
|
|
20241122,135100,86127455,243,243,243,243,0
|
|
20241122,135000,86127455,243,243,243,243,0
|
|
20241122,134900,86127455,243,243,243,243,0
|
|
20241122,134800,86127455,243,243,243,243,0
|
|
20241122,134700,86127455,243,241,243,241,6401
|
|
20241122,134600,84584812,243,243,243,243,0
|
|
20241122,134500,84584812,243,243,243,243,0
|
|
20241122,134400,84584812,243,243,243,243,0
|
|
20241122,134300,84584812,243,243,243,243,0
|
|
20241122,134200,84584812,243,243,243,243,0
|
|
20241122,134100,84584812,243,243,243,243,0
|
|
20241122,134000,84584812,243,243,243,243,0
|
|
20241122,133900,84584812,243,243,243,243,0
|
|
20241122,133800,84584812,243,242,243,242,5000
|
|
20241122,133700,83371095,242,242,242,242,0
|
|
20241122,133600,83371095,242,242,242,242,0
|
|
20241122,133500,83371095,242,242,242,242,0
|
|
20241122,133400,83371095,242,242,242,242,0
|
|
20241122,133300,83371095,242,242,242,242,0
|
|
20241122,133200,83371095,242,242,242,242,1
|
|
20241122,133100,83370853,241,241,241,241,0
|
|
20241122,133000,83370853,241,241,241,241,0
|
|
20241122,132900,83370853,241,241,241,241,1283
|
|
20241122,132800,83061650,240,242,242,240,8500
|
|
20241122,132700,81014233,242,242,242,242,0
|
|
20241122,132600,81014233,242,242,242,242,0
|
|
20241122,132500,81014233,242,242,242,242,0
|
|
20241122,132400,81014233,242,242,242,242,0
|
|
20241122,132300,81014233,242,242,242,242,0
|
|
20241122,132200,81014233,242,242,242,242,0
|
|
20241122,132100,81014233,242,242,242,242,0
|
|
20241122,132000,81014233,242,242,242,242,4166
|
|
20241122,131900,80006061,243,243,243,243,500
|
|
20241122,131800,79884561,243,243,243,243,0
|
|
20241122,131700,79884561,243,243,243,243,0
|
|
20241122,131600,79884561,243,243,243,243,0
|
|
20241122,131500,79884561,243,243,243,243,0
|
|
20241122,131400,79884561,243,243,243,243,0
|
|
20241122,131300,79884561,243,243,243,243,0
|
|
20241122,131200,79884561,243,243,243,243,300
|
|
20241122,131100,79811661,243,243,243,243,0
|
|
20241122,131000,79811661,243,243,243,243,5
|
|
20241122,130900,79810446,243,243,243,243,1
|
|
20241122,130800,79810203,242,242,242,242,0
|
|
20241122,130700,79810203,242,242,242,242,0
|
|
20241122,130600,79810203,242,242,242,242,0
|
|
20241122,130500,79810203,242,242,242,242,0
|
|
20241122,130400,79810203,242,242,242,242,10
|
|
20241122,130300,79807783,243,243,243,243,0
|
|
20241122,130200,79807783,243,243,243,243,0
|
|
20241122,130100,79807783,243,243,243,243,0
|
|
20241122,130000,79807783,243,243,243,243,30
|
|
20241122,125900,79800493,243,243,243,241,64
|
|
20241122,125800,79785055,242,242,242,242,0
|
|
20241122,125700,79785055,242,242,242,242,3182
|
|
20241122,125600,79015011,243,243,243,243,8
|
|
20241122,125500,79013067,243,243,243,243,1
|
|
20241122,125400,79012824,243,242,243,242,2266
|
|
20241122,125300,78464402,242,242,242,242,8727
|
|
20241122,125200,76352468,242,241,242,241,17571
|
|
20241122,125100,72100306,241,241,241,241,2208
|
|
20241122,125000,71568178,241,241,241,241,30
|
|
20241122,124900,71560948,240,241,241,240,17019
|
|
20241122,124800,67472852,242,242,242,242,0
|
|
20241122,124700,67472852,242,242,242,242,1000
|
|
20241122,124600,67230852,242,242,242,242,0
|
|
20241122,124500,67230852,242,242,242,242,1006
|
|
20241122,124400,66987400,242,242,242,242,0
|
|
20241122,124300,66987400,242,242,242,242,0
|
|
20241122,124200,66987400,242,242,242,242,0
|
|
20241122,124100,66987400,242,242,242,242,17
|
|
20241122,124000,66983286,242,242,242,242,0
|
|
20241122,123900,66983286,242,242,242,242,0
|
|
20241122,123800,66983286,242,242,242,242,0
|
|
20241122,123700,66983286,242,242,242,242,0
|
|
20241122,123600,66983286,242,242,242,242,38
|
|
20241122,123500,66974090,242,242,242,242,4
|
|
20241122,123400,66973122,242,242,242,242,0
|
|
20241122,123300,66973122,242,242,242,242,10
|
|
20241122,123200,66970702,242,242,242,242,3
|
|
20241122,123100,66969976,241,242,242,241,10613
|
|
20241122,123000,64412226,243,243,243,243,0
|
|
20241122,122900,64412226,243,243,243,243,0
|
|
20241122,122800,64412226,243,243,243,243,0
|
|
20241122,122700,64412226,243,243,243,243,0
|
|
20241122,122600,64412226,243,243,243,243,0
|
|
20241122,122500,64412226,243,243,243,243,0
|
|
20241122,122400,64412226,243,243,243,243,0
|
|
20241122,122300,64412226,243,243,243,243,0
|
|
20241122,122200,64412226,243,243,243,243,0
|
|
20241122,122100,64412226,243,243,243,243,206
|
|
20241122,122000,64362168,243,243,243,243,0
|
|
20241122,121900,64362168,243,243,243,243,0
|
|
20241122,121800,64362168,243,243,243,243,0
|
|
20241122,121700,64362168,243,243,243,243,0
|
|
20241122,121600,64362168,243,243,243,243,50
|
|
20241122,121500,64350018,243,243,243,243,0
|
|
20241122,121400,64350018,243,243,243,243,0
|
|
20241122,121300,64350018,243,243,243,243,0
|
|
20241122,121200,64350018,243,243,243,243,0
|
|
20241122,121100,64350018,243,243,243,243,1
|
|
20241122,121000,64349775,241,241,241,241,0
|
|
20241122,120900,64349775,241,241,241,241,252
|
|
20241122,120800,64289043,242,242,242,242,62
|
|
20241122,120700,64274039,242,242,242,242,100
|
|
20241122,120600,64249839,242,242,242,242,0
|
|
20241122,120500,64249839,242,242,242,242,86
|
|
20241122,120400,64229027,242,242,242,242,3444
|
|
20241122,120300,63395579,242,242,242,242,1600
|
|
20241122,120200,63008379,243,243,243,242,1006
|
|
20241122,120100,62764921,242,242,242,242,500
|
|
20241122,120000,62643921,242,242,242,242,0
|
|
20241122,115900,62643921,242,242,242,242,0
|
|
20241122,115800,62643921,242,242,242,242,0
|
|
20241122,115700,62643921,242,242,242,242,36
|
|
20241122,115600,62635209,242,242,242,242,0
|
|
20241122,115500,62635209,242,242,242,242,0
|
|
20241122,115400,62635209,242,242,242,242,0
|
|
20241122,115300,62635209,242,242,242,242,6037
|
|
20241122,115200,61174255,242,242,242,242,0
|
|
20241122,115100,61174255,242,242,242,242,0
|
|
20241122,115000,61174255,242,242,242,242,600
|
|
20241122,114900,61029055,243,243,243,243,0
|
|
20241122,114800,61029055,243,243,243,243,0
|
|
20241122,114700,61029055,243,243,243,243,107
|
|
20241122,114600,61003054,243,243,243,243,0
|
|
20241122,114500,61003054,243,243,243,243,0
|
|
20241122,114400,61003054,243,243,243,243,0
|
|
20241122,114300,61003054,243,243,243,243,0
|
|
20241122,114200,61003054,243,244,244,241,14118
|
|
20241122,114100,57588509,244,244,244,244,0
|
|
20241122,114000,57588509,244,244,244,244,0
|
|
20241122,113900,57588509,244,244,244,244,0
|
|
20241122,113800,57588509,244,244,244,244,0
|
|
20241122,113700,57588509,244,244,244,244,0
|
|
20241122,113600,57588509,244,244,244,244,0
|
|
20241122,113500,57588509,244,244,244,244,50
|
|
20241122,113400,57576309,244,244,244,244,1
|
|
20241122,113300,57576065,244,244,244,244,0
|
|
20241122,113200,57576065,244,244,244,244,20
|
|
20241122,113100,57571185,244,244,244,244,1
|
|
20241122,113000,57570941,243,243,243,243,0
|
|
20241122,112900,57570941,243,243,243,243,0
|
|
20241122,112800,57570941,243,243,243,243,0
|
|
20241122,112700,57570941,243,243,243,243,2000
|
|
20241122,112600,57084941,243,243,243,243,0
|
|
20241122,112500,57084941,243,243,243,243,0
|
|
20241122,112400,57084941,243,243,243,243,0
|
|
20241122,112300,57084941,243,243,243,243,0
|
|
20241122,112200,57084941,243,243,243,243,0
|
|
20241122,112100,57084941,243,243,243,243,0
|
|
20241122,112000,57084941,243,243,243,243,0
|
|
20241122,111900,57084941,243,243,243,243,0
|
|
20241122,111800,57084941,243,242,243,242,3002
|
|
20241122,111700,56355457,244,244,244,244,0
|
|
20241122,111600,56355457,244,244,244,244,0
|
|
20241122,111500,56355457,244,244,244,244,0
|
|
20241122,111400,56355457,244,244,244,244,0
|
|
20241122,111300,56355457,244,244,244,244,0
|
|
20241122,111200,56355457,244,244,244,244,1
|
|
20241122,111100,56355213,242,242,242,242,0
|
|
20241122,111000,56355213,242,242,242,242,0
|
|
20241122,110900,56355213,242,242,242,242,5000
|
|
20241122,110800,55145213,242,242,242,242,0
|
|
20241122,110700,55145213,242,243,243,242,10000
|
|
20241122,110600,52724669,245,245,245,245,15
|
|
20241122,110500,52720994,245,244,245,244,8145
|
|
20241122,110400,50726269,244,244,244,244,2
|
|
20241122,110300,50725781,244,244,244,244,0
|
|
20241122,110200,50725781,244,244,244,244,0
|
|
20241122,110100,50725781,244,244,244,244,0
|
|
20241122,110000,50725781,244,244,244,244,0
|
|
20241122,105900,50725781,244,243,244,243,53
|
|
20241122,105800,50712899,243,243,243,243,0
|
|
20241122,105700,50712899,243,243,243,243,0
|
|
20241122,105600,50712899,243,243,243,243,842
|
|
20241122,105500,50508293,243,243,243,243,0
|
|
20241122,105400,50508293,243,243,243,243,0
|
|
20241122,105300,50508293,243,243,243,243,0
|
|
20241122,105200,50508293,243,243,243,243,0
|
|
20241122,105100,50508293,243,243,243,243,89
|
|
20241122,105000,50486666,242,242,242,242,2000
|
|
20241122,104900,50002666,242,242,242,242,0
|
|
20241122,104800,50002666,242,242,242,242,0
|
|
20241122,104700,50002666,242,242,242,242,602
|
|
20241122,104600,49856982,242,242,242,242,0
|
|
20241122,104500,49856982,242,243,243,242,2823
|
|
20241122,104400,49173715,243,243,243,243,0
|
|
20241122,104300,49173715,243,243,243,243,0
|
|
20241122,104200,49173715,243,243,243,243,500
|
|
20241122,104100,49052215,243,243,243,243,1468
|
|
20241122,104000,48695491,243,244,244,243,63
|
|
20241122,103900,48680122,244,244,244,244,0
|
|
20241122,103800,48680122,244,244,244,244,0
|
|
20241122,103700,48680122,244,244,244,244,0
|
|
20241122,103600,48680122,244,244,244,244,0
|
|
20241122,103500,48680122,244,244,244,244,0
|
|
20241122,103400,48680122,244,244,244,244,0
|
|
20241122,103300,48680122,244,244,244,244,1
|
|
20241122,103200,48679878,243,243,243,243,1
|
|
20241122,103100,48679635,243,243,243,243,397
|
|
20241122,103000,48583164,244,244,244,244,2353
|
|
20241122,102900,48009032,245,245,245,245,0
|
|
20241122,102800,48009032,245,245,245,245,2
|
|
20241122,102700,48008542,245,245,245,245,0
|
|
20241122,102600,48008542,245,245,245,245,0
|
|
20241122,102500,48008542,245,245,245,245,100
|
|
20241122,102400,47984042,245,244,245,244,8
|
|
20241122,102300,47982089,245,245,245,245,0
|
|
20241122,102200,47982089,245,245,245,245,6
|
|
20241122,102100,47980619,246,246,246,246,0
|
|
20241122,102000,47980619,246,246,246,246,0
|
|
20241122,101900,47980619,246,246,246,246,7
|
|
20241122,101800,47978897,244,244,244,244,0
|
|
20241122,101700,47978897,244,244,244,244,100
|
|
20241122,101600,47954497,245,246,246,245,1429
|
|
20241122,101500,47604247,246,246,246,246,1
|
|
20241122,101400,47604001,245,245,245,245,0
|
|
20241122,101300,47604001,245,245,245,245,998
|
|
20241122,101200,47359491,245,245,245,245,210
|
|
20241122,101100,47308041,245,245,245,245,1
|
|
20241122,101000,47307796,245,245,245,245,3116
|
|
20241122,100900,46544376,245,245,245,245,2467
|
|
20241122,100800,45939961,245,245,245,245,61
|
|
20241122,100700,45925016,245,245,245,245,1
|
|
20241122,100600,45924771,245,245,245,245,1
|
|
20241122,100500,45924526,245,244,245,244,102
|
|
20241122,100400,45899636,245,245,245,245,10
|
|
20241122,100300,45897186,245,245,245,245,0
|
|
20241122,100200,45897186,245,245,245,245,22
|
|
20241122,100100,45891796,245,245,245,245,1
|
|
20241122,100000,45891551,245,245,245,245,0
|
|
20241122,095900,45891551,245,244,245,244,2
|
|
20241122,095800,45891062,245,245,245,245,0
|
|
20241122,095700,45891062,245,245,245,245,0
|
|
20241122,095600,45891062,245,245,245,245,0
|
|
20241122,095500,45891062,245,245,245,245,0
|
|
20241122,095400,45891062,245,245,245,245,6
|
|
20241122,095300,45889592,244,244,244,244,0
|
|
20241122,095200,45889592,244,244,244,244,350
|
|
20241122,095100,45804192,244,244,244,244,0
|
|
20241122,095000,45804192,244,244,244,244,0
|
|
20241122,094900,45804192,244,244,244,244,0
|
|
20241122,094800,45804192,244,244,244,244,0
|
|
20241122,094700,45804192,244,244,244,244,0
|
|
20241122,094600,45804192,244,244,244,244,0
|
|
20241122,094500,45804192,244,244,244,244,0
|
|
20241122,094400,45804192,244,244,244,244,3803
|
|
20241122,094300,44876260,244,244,244,244,141
|
|
20241122,094200,44841856,244,244,244,244,35
|
|
20241122,094100,44833316,243,243,243,243,0
|
|
20241122,094000,44833316,243,243,243,243,0
|
|
20241122,093900,44833316,243,243,243,243,2445
|
|
20241122,093800,44239181,242,242,242,242,0
|
|
20241122,093700,44239181,242,242,242,242,0
|
|
20241122,093600,44239181,242,242,242,242,1
|
|
20241122,093500,44238939,242,242,242,242,0
|
|
20241122,093400,44238939,242,242,242,242,2259
|
|
20241122,093300,43692261,243,243,243,243,0
|
|
20241122,093200,43692261,243,243,243,243,45
|
|
20241122,093100,43681326,243,243,243,243,0
|
|
20241122,093000,43681326,243,243,243,243,0
|
|
20241122,092900,43681326,243,243,243,243,12
|
|
20241122,092800,43678410,242,243,243,242,1292
|
|
20241122,092700,43365744,244,244,244,244,0
|
|
20241122,092600,43365744,244,243,244,243,6
|
|
20241122,092500,43364283,242,242,242,242,0
|
|
20241122,092400,43364283,242,242,242,242,53
|
|
20241122,092300,43351457,242,242,242,242,0
|
|
20241122,092200,43351457,242,242,242,242,0
|
|
20241122,092100,43351457,242,242,242,242,19864
|
|
20241122,092000,38544369,242,243,243,242,40926
|
|
20241122,091900,28640273,245,245,245,245,160
|
|
20241122,091800,28601073,245,245,246,245,8267
|
|
20241122,091700,26567543,244,244,244,244,214
|
|
20241122,091600,26515327,244,245,246,244,505
|
|
20241122,091500,26391534,245,244,245,244,205
|
|
20241122,091400,26341510,244,241,244,241,19
|
|
20241122,091300,26336919,240,241,241,240,98106
|
|
20241122,091200,2790637,241,242,242,241,942
|
|
20241122,091100,2562977,241,246,246,241,2399
|
|
20241122,091000,1982642,246,246,246,246,9
|
|
20241122,090900,1980428,245,245,245,245,0
|
|
20241122,090800,1980428,245,246,246,245,416
|
|
20241122,090700,1878493,246,246,246,246,2
|
|
20241122,090600,1878001,246,247,247,246,3
|
|
20241122,090500,1877261,247,247,247,247,1
|
|
20241122,090400,1877014,247,247,247,247,0
|
|
20241122,090300,1877014,247,247,247,247,0
|
|
20241122,090200,1877014,247,246,247,246,7
|
|
20241122,090100,1875291,246,247,247,246,6
|
|
20241122,090000,1873810,247,242,247,242,7710
|