631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192800,68666519,243,243,243,243,83
|
|
20241127,192700,68666519,243,243,243,243,0
|
|
20241127,192600,68666519,243,243,243,243,0
|
|
20241127,192500,68666519,243,243,243,243,0
|
|
20241127,192400,68666519,243,243,243,243,0
|
|
20241127,192300,68666519,243,243,243,243,0
|
|
20241127,192200,68666519,243,243,243,243,0
|
|
20241127,192100,68666519,243,243,243,243,0
|
|
20241127,192000,68666519,243,243,243,243,0
|
|
20241127,191900,68666519,243,243,243,243,0
|
|
20241127,191800,68666519,243,243,243,243,0
|
|
20241127,191700,68666519,243,243,243,243,0
|
|
20241127,191600,68666519,243,243,243,243,0
|
|
20241127,191500,68666519,243,243,243,243,0
|
|
20241127,191400,68666519,243,243,243,243,0
|
|
20241127,191300,68666519,243,243,243,243,0
|
|
20241127,191200,68666519,243,243,243,243,0
|
|
20241127,191100,68666519,243,243,243,243,0
|
|
20241127,191000,68666519,243,243,243,243,0
|
|
20241127,190900,68666519,243,243,243,243,0
|
|
20241127,190800,68666519,243,243,243,243,0
|
|
20241127,190700,68666519,243,243,243,243,0
|
|
20241127,190600,68666519,243,243,243,243,0
|
|
20241127,190500,68666519,243,243,243,243,0
|
|
20241127,190400,68666519,243,243,243,243,0
|
|
20241127,190300,68666519,243,243,243,243,0
|
|
20241127,190200,68666519,243,243,243,243,0
|
|
20241127,190100,68666519,243,243,243,243,0
|
|
20241127,190000,68666519,243,243,243,243,0
|
|
20241127,185900,68666519,243,243,243,243,0
|
|
20241127,185800,68666519,243,243,243,243,83
|
|
20241127,185700,68666519,243,243,243,243,0
|
|
20241127,185600,68666519,243,243,243,243,0
|
|
20241127,185500,68666519,243,243,243,243,0
|
|
20241127,185400,68666519,243,243,243,243,0
|
|
20241127,185300,68666519,243,243,243,243,0
|
|
20241127,185200,68666519,243,243,243,243,0
|
|
20241127,185100,68666519,243,243,243,243,0
|
|
20241127,185000,68666519,243,243,243,243,0
|
|
20241127,184900,68666519,243,243,243,243,0
|
|
20241127,184800,68666519,243,243,243,243,0
|
|
20241127,184700,68666519,243,243,243,243,0
|
|
20241127,184600,68666519,243,243,243,243,0
|
|
20241127,184500,68666519,243,243,243,243,0
|
|
20241127,184400,68666519,243,243,243,243,0
|
|
20241127,184300,68666519,243,243,243,243,0
|
|
20241127,184200,68666519,243,243,243,243,0
|
|
20241127,184100,68666519,243,243,243,243,0
|
|
20241127,184000,68666519,243,243,243,243,0
|
|
20241127,183900,68666519,243,243,243,243,0
|
|
20241127,183800,68666519,243,243,243,243,0
|
|
20241127,183700,68666519,243,243,243,243,0
|
|
20241127,183600,68666519,243,243,243,243,0
|
|
20241127,183500,68666519,243,243,243,243,0
|
|
20241127,183400,68666519,243,243,243,243,0
|
|
20241127,183300,68666519,243,243,243,243,0
|
|
20241127,183200,68666519,243,243,243,243,0
|
|
20241127,183100,68666519,243,243,243,243,0
|
|
20241127,183000,68666519,243,243,243,243,0
|
|
20241127,182900,68666519,243,243,243,243,0
|
|
20241127,182800,68666519,243,243,243,243,83
|
|
20241127,182700,68666519,243,243,243,243,0
|
|
20241127,182600,68666519,243,243,243,243,0
|
|
20241127,182500,68666519,243,243,243,243,0
|
|
20241127,182400,68666519,243,243,243,243,0
|
|
20241127,182300,68666519,243,243,243,243,0
|
|
20241127,182200,68666519,243,243,243,243,0
|
|
20241127,182100,68666519,243,243,243,243,0
|
|
20241127,182000,68666519,243,243,243,243,0
|
|
20241127,181900,68666519,243,243,243,243,0
|
|
20241127,181800,68666519,243,243,243,243,0
|
|
20241127,181700,68666519,243,243,243,243,0
|
|
20241127,181600,68666519,243,243,243,243,0
|
|
20241127,181500,68666519,243,243,243,243,0
|
|
20241127,181400,68666519,243,243,243,243,0
|
|
20241127,181300,68666519,243,243,243,243,0
|
|
20241127,181200,68666519,243,243,243,243,0
|
|
20241127,181100,68666519,243,243,243,243,0
|
|
20241127,181000,68666519,243,243,243,243,0
|
|
20241127,180900,68666519,243,243,243,243,0
|
|
20241127,180800,68666519,243,243,243,243,0
|
|
20241127,180700,68666519,243,243,243,243,0
|
|
20241127,180600,68666519,243,243,243,243,0
|
|
20241127,180500,68666519,243,243,243,243,0
|
|
20241127,180400,68666519,243,243,243,243,0
|
|
20241127,180300,68666519,243,243,243,243,0
|
|
20241127,180200,68666519,243,243,243,243,0
|
|
20241127,180100,68666519,243,243,243,243,0
|
|
20241127,180000,68666519,243,243,243,243,0
|
|
20241127,175900,68666519,243,243,243,243,0
|
|
20241127,175800,68666519,243,243,243,243,83
|
|
20241127,175700,68666519,243,243,243,243,0
|
|
20241127,175600,68666519,243,243,243,243,0
|
|
20241127,175500,68666519,243,243,243,243,0
|
|
20241127,175400,68666519,243,243,243,243,0
|
|
20241127,175300,68666519,243,243,243,243,0
|
|
20241127,175200,68666519,243,243,243,243,0
|
|
20241127,175100,68666519,243,243,243,243,0
|
|
20241127,175000,68666519,243,243,243,243,0
|
|
20241127,174900,68666519,243,243,243,243,0
|
|
20241127,174800,68666519,243,243,243,243,0
|
|
20241127,174700,68666519,243,243,243,243,0
|
|
20241127,174600,68666519,243,243,243,243,0
|
|
20241127,174500,68666519,243,243,243,243,0
|
|
20241127,174400,68666519,243,243,243,243,0
|
|
20241127,174300,68666519,243,243,243,243,0
|
|
20241127,174200,68666519,243,243,243,243,0
|
|
20241127,174100,68666519,243,243,243,243,0
|
|
20241127,174000,68666519,243,243,243,243,0
|
|
20241127,173900,68666519,243,243,243,243,0
|
|
20241127,173800,68666519,243,243,243,243,0
|
|
20241127,173700,68666519,243,243,243,243,0
|
|
20241127,173600,68666519,243,243,243,243,0
|
|
20241127,173500,68666519,243,243,243,243,0
|
|
20241127,173400,68666519,243,243,243,243,0
|
|
20241127,173300,68666519,243,243,243,243,0
|
|
20241127,173200,68666519,243,243,243,243,0
|
|
20241127,173100,68666519,243,243,243,243,0
|
|
20241127,173000,68666519,243,243,243,243,0
|
|
20241127,172900,68666519,243,243,243,243,0
|
|
20241127,172800,68666519,243,243,243,243,83
|
|
20241127,172700,68666519,243,243,243,243,0
|
|
20241127,172600,68666519,243,243,243,243,0
|
|
20241127,172500,68666519,243,243,243,243,0
|
|
20241127,172400,68666519,243,243,243,243,0
|
|
20241127,172300,68666519,243,243,243,243,0
|
|
20241127,172200,68666519,243,243,243,243,0
|
|
20241127,172100,68666519,243,243,243,243,0
|
|
20241127,172000,68666519,243,243,243,243,0
|
|
20241127,171900,68666519,243,243,243,243,0
|
|
20241127,171800,68666519,243,243,243,243,0
|
|
20241127,171700,68666519,243,243,243,243,0
|
|
20241127,171600,68666519,243,243,243,243,0
|
|
20241127,171500,68666519,243,243,243,243,0
|
|
20241127,171400,68666519,243,243,243,243,0
|
|
20241127,171300,68666519,243,243,243,243,0
|
|
20241127,171200,68666519,243,243,243,243,0
|
|
20241127,171100,68666519,243,243,243,243,0
|
|
20241127,171000,68666519,243,243,243,243,0
|
|
20241127,170900,68666519,243,243,243,243,0
|
|
20241127,170800,68666519,243,243,243,243,0
|
|
20241127,170700,68666519,243,243,243,243,0
|
|
20241127,170600,68666519,243,243,243,243,0
|
|
20241127,170500,68666519,243,243,243,243,0
|
|
20241127,170400,68666519,243,243,243,243,0
|
|
20241127,170300,68666519,243,243,243,243,0
|
|
20241127,170200,68666519,243,243,243,243,0
|
|
20241127,170100,68666519,243,243,243,243,0
|
|
20241127,170000,68666519,243,243,243,243,0
|
|
20241127,165900,68666519,243,243,243,243,0
|
|
20241127,165800,68666519,243,243,243,243,83
|
|
20241127,165700,68666519,243,243,243,243,0
|
|
20241127,165600,68666519,243,243,243,243,0
|
|
20241127,165500,68666519,243,243,243,243,0
|
|
20241127,165400,68666519,243,243,243,243,0
|
|
20241127,165300,68666519,243,243,243,243,0
|
|
20241127,165200,68666519,243,243,243,243,0
|
|
20241127,165100,68666519,243,243,243,243,0
|
|
20241127,165000,68666519,243,243,243,243,0
|
|
20241127,164900,68666519,243,243,243,243,0
|
|
20241127,164800,68666519,243,243,243,243,0
|
|
20241127,164700,68666519,243,243,243,243,0
|
|
20241127,164600,68666519,243,243,243,243,0
|
|
20241127,164500,68666519,243,243,243,243,0
|
|
20241127,164400,68666519,243,243,243,243,0
|
|
20241127,164300,68666519,243,243,243,243,0
|
|
20241127,164200,68666519,243,243,243,243,0
|
|
20241127,164100,68666519,243,243,243,243,0
|
|
20241127,164000,68666519,243,243,243,243,0
|
|
20241127,163900,68666519,243,243,243,243,0
|
|
20241127,163800,68666519,243,243,243,243,0
|
|
20241127,163700,68666519,243,243,243,243,0
|
|
20241127,163600,68666519,243,243,243,243,0
|
|
20241127,163500,68666519,243,243,243,243,0
|
|
20241127,163400,68666519,243,243,243,243,0
|
|
20241127,163300,68666519,243,243,243,243,0
|
|
20241127,163200,68666519,243,243,243,243,0
|
|
20241127,163100,68666519,243,243,243,243,0
|
|
20241127,163000,68666519,243,243,243,243,0
|
|
20241127,162900,68666519,243,243,243,243,0
|
|
20241127,162800,68666519,243,243,243,243,83
|
|
20241127,162700,68666519,243,243,243,243,0
|
|
20241127,162600,68666519,243,243,243,243,0
|
|
20241127,162500,68666519,243,243,243,243,0
|
|
20241127,162400,68666519,243,243,243,243,0
|
|
20241127,162300,68666519,243,243,243,243,0
|
|
20241127,162200,68666519,243,243,243,243,0
|
|
20241127,162100,68666519,243,243,243,243,0
|
|
20241127,162000,68666519,243,243,243,243,0
|
|
20241127,161900,68666519,243,243,243,243,0
|
|
20241127,161800,68666519,243,243,243,243,0
|
|
20241127,161700,68666519,243,243,243,243,0
|
|
20241127,161600,68666519,243,243,243,243,0
|
|
20241127,161500,68666519,243,243,243,243,0
|
|
20241127,161400,68666519,243,243,243,243,0
|
|
20241127,161300,68666519,243,243,243,243,0
|
|
20241127,161200,68666519,243,243,243,243,0
|
|
20241127,161100,68666519,243,243,243,243,0
|
|
20241127,161000,68666519,243,243,243,243,0
|
|
20241127,160900,68666519,243,243,243,243,0
|
|
20241127,160800,68666519,243,243,243,243,0
|
|
20241127,160700,68666519,243,243,243,243,0
|
|
20241127,160600,68666519,243,243,243,243,0
|
|
20241127,160500,68666519,243,243,243,243,0
|
|
20241127,160400,68666519,243,243,243,243,0
|
|
20241127,160300,68666519,243,243,243,243,0
|
|
20241127,160200,68666519,243,243,243,243,0
|
|
20241127,160100,68666519,243,243,243,243,0
|
|
20241127,160000,68666519,243,243,243,243,0
|
|
20241127,155900,68666519,243,243,243,243,0
|
|
20241127,155800,68666519,243,243,243,243,83
|
|
20241127,155700,68666519,243,243,243,243,0
|
|
20241127,155600,68666519,243,243,243,243,0
|
|
20241127,155500,68666519,243,243,243,243,0
|
|
20241127,155400,68666519,243,243,243,243,0
|
|
20241127,155300,68666519,243,243,243,243,0
|
|
20241127,155200,68666519,243,243,243,243,0
|
|
20241127,155100,68666519,243,243,243,243,0
|
|
20241127,155000,68666519,243,243,243,243,0
|
|
20241127,154900,68666519,243,243,243,243,0
|
|
20241127,154800,68666519,243,243,243,243,0
|
|
20241127,154700,68666519,243,243,243,243,0
|
|
20241127,154600,68666519,243,243,243,243,0
|
|
20241127,154500,68666519,243,243,243,243,0
|
|
20241127,154400,68666519,243,243,243,243,0
|
|
20241127,154300,68666519,243,243,243,243,0
|
|
20241127,154200,68666519,243,243,243,243,0
|
|
20241127,154100,68666519,243,243,243,243,0
|
|
20241127,154000,68666519,243,243,243,243,0
|
|
20241127,153900,68666519,243,243,243,243,0
|
|
20241127,153800,68666519,243,243,243,243,0
|
|
20241127,153700,68666519,243,243,243,243,0
|
|
20241127,153600,68666519,243,243,243,243,0
|
|
20241127,153500,68666519,243,243,243,243,0
|
|
20241127,153400,68666519,243,243,243,243,0
|
|
20241127,153300,68666519,243,243,243,243,0
|
|
20241127,153200,68666519,243,243,243,243,0
|
|
20241127,153100,68666519,243,243,243,243,0
|
|
20241127,153000,68666519,243,243,243,243,83
|
|
20241127,152900,68646350,242,242,242,242,0
|
|
20241127,152800,68646350,242,242,242,242,0
|
|
20241127,152700,68646350,242,242,242,242,0
|
|
20241127,152600,68646350,242,242,242,242,0
|
|
20241127,152500,68646350,242,242,242,242,0
|
|
20241127,152400,68646350,242,242,242,242,0
|
|
20241127,152300,68646350,242,242,242,242,0
|
|
20241127,152200,68646350,242,242,242,242,0
|
|
20241127,152100,68646350,242,242,242,242,0
|
|
20241127,152000,68646350,242,242,242,242,0
|
|
20241127,151900,68646350,242,242,242,242,0
|
|
20241127,151800,68646350,242,242,242,242,0
|
|
20241127,151700,68646350,242,242,242,242,242
|
|
20241127,151600,68587786,243,243,243,243,0
|
|
20241127,151500,68587786,243,243,243,243,0
|
|
20241127,151400,68587786,243,243,243,243,0
|
|
20241127,151300,68587786,243,243,243,243,0
|
|
20241127,151200,68587786,243,243,243,243,3587
|
|
20241127,151100,67716145,243,243,243,243,481
|
|
20241127,151000,67599262,243,243,243,243,940
|
|
20241127,150900,67370842,243,243,243,243,0
|
|
20241127,150800,67370842,243,244,244,243,1190
|
|
20241127,150700,67080911,243,243,243,243,2273
|
|
20241127,150600,66528572,243,243,243,243,2673
|
|
20241127,150500,65879033,244,244,244,244,0
|
|
20241127,150400,65879033,244,244,244,244,0
|
|
20241127,150300,65879033,244,244,244,242,731
|
|
20241127,150200,65700977,242,242,242,242,50
|
|
20241127,150100,65688877,245,245,245,245,0
|
|
20241127,150000,65688877,245,245,245,245,6
|
|
20241127,145900,65687407,242,242,242,242,0
|
|
20241127,145800,65687407,242,242,242,242,95
|
|
20241127,145700,65664417,242,242,242,242,0
|
|
20241127,145600,65664417,242,242,242,242,71
|
|
20241127,145500,65647235,245,245,245,245,0
|
|
20241127,145400,65647235,245,245,245,245,407
|
|
20241127,145300,65547520,245,245,245,245,0
|
|
20241127,145200,65547520,245,245,245,245,0
|
|
20241127,145100,65547520,245,245,245,245,59
|
|
20241127,145000,65533065,245,245,245,245,0
|
|
20241127,144900,65533065,245,245,245,245,0
|
|
20241127,144800,65533065,245,245,245,245,0
|
|
20241127,144700,65533065,245,245,245,245,0
|
|
20241127,144600,65533065,245,245,245,244,17
|
|
20241127,144500,65528910,244,244,244,244,0
|
|
20241127,144400,65528910,244,244,244,244,14
|
|
20241127,144300,65525494,243,243,243,243,2001
|
|
20241127,144200,65039251,243,243,243,243,1
|
|
20241127,144100,65039008,242,242,242,242,0
|
|
20241127,144000,65039008,242,242,242,242,0
|
|
20241127,143900,65039008,242,242,242,242,0
|
|
20241127,143800,65039008,242,242,242,242,0
|
|
20241127,143700,65039008,242,242,242,242,0
|
|
20241127,143600,65039008,242,242,242,242,0
|
|
20241127,143500,65039008,242,242,242,242,0
|
|
20241127,143400,65039008,242,243,243,242,10400
|
|
20241127,143300,62522201,244,244,244,244,0
|
|
20241127,143200,62522201,244,244,244,244,0
|
|
20241127,143100,62522201,244,245,245,244,41
|
|
20241127,143000,62512167,245,243,245,243,27
|
|
20241127,142900,62505582,244,245,245,244,8
|
|
20241127,142800,62503629,245,245,245,245,2
|
|
20241127,142700,62503139,244,244,244,244,0
|
|
20241127,142600,62503139,244,244,244,244,0
|
|
20241127,142500,62503139,244,244,244,244,0
|
|
20241127,142400,62503139,244,244,244,244,0
|
|
20241127,142300,62503139,244,244,244,244,406
|
|
20241127,142200,62404075,245,245,245,245,3
|
|
20241127,142100,62403340,245,245,245,245,0
|
|
20241127,142000,62403340,245,245,245,245,10
|
|
20241127,141900,62400890,245,245,245,245,12
|
|
20241127,141800,62397950,245,245,245,245,12
|
|
20241127,141700,62395010,242,242,242,242,0
|
|
20241127,141600,62395010,242,242,242,242,0
|
|
20241127,141500,62395010,242,242,242,242,0
|
|
20241127,141400,62395010,242,243,243,242,15000
|
|
20241127,141300,58755084,245,245,245,245,0
|
|
20241127,141200,58755084,245,245,245,245,0
|
|
20241127,141100,58755084,245,245,245,245,0
|
|
20241127,141000,58755084,245,245,245,245,0
|
|
20241127,140900,58755084,245,245,245,245,0
|
|
20241127,140800,58755084,245,245,245,245,0
|
|
20241127,140700,58755084,245,245,245,245,0
|
|
20241127,140600,58755084,245,245,245,245,15
|
|
20241127,140500,58751409,245,245,245,245,0
|
|
20241127,140400,58751409,245,245,245,245,0
|
|
20241127,140300,58751409,245,244,245,244,502
|
|
20241127,140200,58628569,244,244,244,244,0
|
|
20241127,140100,58628569,244,244,244,244,0
|
|
20241127,140000,58628569,244,244,244,244,1850
|
|
20241127,135900,58177169,244,244,244,244,238
|
|
20241127,135800,58119097,244,244,244,244,1575
|
|
20241127,135700,57734797,244,244,244,244,0
|
|
20241127,135600,57734797,244,244,244,244,0
|
|
20241127,135500,57734797,244,244,244,244,1394
|
|
20241127,135400,57394661,244,244,244,244,0
|
|
20241127,135300,57394661,244,244,244,244,1668
|
|
20241127,135200,56987669,244,244,244,244,0
|
|
20241127,135100,56987669,244,244,244,244,0
|
|
20241127,135000,56987669,244,244,244,244,479
|
|
20241127,134900,56870793,244,244,244,244,0
|
|
20241127,134800,56870793,244,244,244,244,48
|
|
20241127,134700,56859081,244,244,244,244,97
|
|
20241127,134600,56835413,244,244,244,244,3
|
|
20241127,134500,56834681,244,244,244,244,0
|
|
20241127,134400,56834681,244,244,244,244,436
|
|
20241127,134300,56728297,244,244,244,244,0
|
|
20241127,134200,56728297,244,244,244,244,0
|
|
20241127,134100,56728297,244,244,244,244,0
|
|
20241127,134000,56728297,244,244,244,244,0
|
|
20241127,133900,56728297,244,244,244,244,60
|
|
20241127,133800,56713657,244,244,244,244,0
|
|
20241127,133700,56713657,244,244,244,244,479
|
|
20241127,133600,56596781,243,243,243,243,15000
|
|
20241127,133500,52951781,244,244,244,244,0
|
|
20241127,133400,52951781,244,244,244,244,2
|
|
20241127,133300,52951293,244,244,244,244,3
|
|
20241127,133200,52950561,243,243,243,243,0
|
|
20241127,133100,52950561,243,243,243,243,0
|
|
20241127,133000,52950561,243,243,243,243,478
|
|
20241127,132900,52834407,243,243,243,243,0
|
|
20241127,132800,52834407,243,243,243,243,5
|
|
20241127,132700,52833192,243,243,243,243,1029
|
|
20241127,132600,52583145,243,243,243,243,0
|
|
20241127,132500,52583145,243,243,243,243,0
|
|
20241127,132400,52583145,243,243,243,243,479
|
|
20241127,132300,52466748,243,243,243,243,0
|
|
20241127,132200,52466748,243,243,243,243,1
|
|
20241127,132100,52466505,243,243,243,243,0
|
|
20241127,132000,52466505,243,243,243,243,8
|
|
20241127,131900,52464561,244,244,244,244,0
|
|
20241127,131800,52464561,244,244,244,244,0
|
|
20241127,131700,52464561,244,244,244,244,0
|
|
20241127,131600,52464561,244,244,244,244,0
|
|
20241127,131500,52464561,244,244,244,244,0
|
|
20241127,131400,52464561,244,244,244,244,0
|
|
20241127,131300,52464561,244,244,244,244,0
|
|
20241127,131200,52464561,244,244,244,244,0
|
|
20241127,131100,52464561,244,244,244,244,4820
|
|
20241127,131000,51288481,244,244,244,244,15088
|
|
20241127,130900,47607009,245,244,245,244,6
|
|
20241127,130800,47605544,244,245,245,244,218
|
|
20241127,130700,47552139,245,245,245,245,0
|
|
20241127,130600,47552139,245,244,245,244,5811
|
|
20241127,130500,46134254,245,244,245,244,8093
|
|
20241127,130400,44159561,244,244,244,244,0
|
|
20241127,130300,44159561,244,244,244,244,0
|
|
20241127,130200,44159561,244,244,244,244,0
|
|
20241127,130100,44159561,244,244,244,244,0
|
|
20241127,130000,44159561,244,244,244,244,0
|
|
20241127,125900,44159561,244,244,244,244,0
|
|
20241127,125800,44159561,244,243,244,243,479
|
|
20241127,125700,44043120,243,243,243,243,0
|
|
20241127,125600,44043120,243,243,243,243,0
|
|
20241127,125500,44043120,243,243,243,243,450
|
|
20241127,125400,43933770,244,244,244,244,407
|
|
20241127,125300,43834462,244,244,244,244,0
|
|
20241127,125200,43834462,244,244,244,244,0
|
|
20241127,125100,43834462,244,244,244,244,267
|
|
20241127,125000,43769314,244,244,244,244,3
|
|
20241127,124900,43768582,244,244,244,244,300
|
|
20241127,124800,43695382,242,242,242,242,0
|
|
20241127,124700,43695382,242,242,242,242,10
|
|
20241127,124600,43692962,243,243,243,243,10
|
|
20241127,124500,43690532,244,244,244,244,479
|
|
20241127,124400,43573656,242,242,242,242,0
|
|
20241127,124300,43573656,242,242,242,242,0
|
|
20241127,124200,43573656,242,242,242,242,0
|
|
20241127,124100,43573656,242,242,242,242,0
|
|
20241127,124000,43573656,242,242,242,242,87
|
|
20241127,123900,43552602,244,244,244,244,100
|
|
20241127,123800,43528202,244,244,244,244,50
|
|
20241127,123700,43516002,244,244,244,244,0
|
|
20241127,123600,43516002,244,244,244,244,2
|
|
20241127,123500,43515514,245,245,245,245,0
|
|
20241127,123400,43515514,245,245,245,245,0
|
|
20241127,123300,43515514,245,243,245,243,22776
|
|
20241127,123200,37953374,243,243,243,243,508
|
|
20241127,123100,37829930,243,243,243,243,0
|
|
20241127,123000,37829930,243,243,243,243,0
|
|
20241127,122900,37829930,243,243,243,243,0
|
|
20241127,122800,37829930,243,243,243,243,0
|
|
20241127,122700,37829930,243,243,243,243,3
|
|
20241127,122600,37829201,243,243,243,243,0
|
|
20241127,122500,37829201,243,243,243,243,1757
|
|
20241127,122400,37402250,243,243,243,243,0
|
|
20241127,122300,37402250,243,243,243,243,0
|
|
20241127,122200,37402250,243,243,243,243,0
|
|
20241127,122100,37402250,243,243,243,243,0
|
|
20241127,122000,37402250,243,243,243,243,0
|
|
20241127,121900,37402250,243,241,243,241,1979
|
|
20241127,121800,36924353,243,243,243,243,0
|
|
20241127,121700,36924353,243,243,243,243,0
|
|
20241127,121600,36924353,243,243,243,243,1
|
|
20241127,121500,36924110,241,242,242,241,9062
|
|
20241127,121400,34740032,243,243,243,243,0
|
|
20241127,121300,34740032,243,243,243,243,0
|
|
20241127,121200,34740032,243,243,243,243,0
|
|
20241127,121100,34740032,243,243,243,243,5
|
|
20241127,121000,34738817,243,243,243,243,0
|
|
20241127,120900,34738817,243,243,243,243,70
|
|
20241127,120800,34721807,243,243,243,243,30
|
|
20241127,120700,34714517,243,243,243,243,0
|
|
20241127,120600,34714517,243,243,243,243,479
|
|
20241127,120500,34598120,243,243,243,243,2
|
|
20241127,120400,34597634,242,242,242,242,866
|
|
20241127,120300,34388062,242,242,242,242,0
|
|
20241127,120200,34388062,242,242,242,242,0
|
|
20241127,120100,34388062,242,242,242,242,0
|
|
20241127,120000,34388062,242,242,242,242,1000
|
|
20241127,115900,34146062,242,242,242,242,5000
|
|
20241127,115800,32936062,242,242,242,242,0
|
|
20241127,115700,32936062,242,242,242,242,0
|
|
20241127,115600,32936062,242,242,242,242,5
|
|
20241127,115500,32934852,242,242,242,242,0
|
|
20241127,115400,32934852,242,242,242,242,0
|
|
20241127,115300,32934852,242,242,242,242,479
|
|
20241127,115200,32818934,242,242,242,242,1
|
|
20241127,115100,32818692,242,241,242,241,5002
|
|
20241127,115000,31613209,242,242,242,242,0
|
|
20241127,114900,31613209,242,242,242,242,0
|
|
20241127,114800,31613209,242,242,242,242,4
|
|
20241127,114700,31612241,242,242,242,242,0
|
|
20241127,114600,31612241,242,242,242,242,0
|
|
20241127,114500,31612241,242,242,242,242,23
|
|
20241127,114400,31606675,242,242,242,242,0
|
|
20241127,114300,31606675,242,242,242,242,0
|
|
20241127,114200,31606675,242,242,242,242,0
|
|
20241127,114100,31606675,242,242,242,242,0
|
|
20241127,114000,31606675,242,242,242,242,494
|
|
20241127,113900,31487127,242,242,242,242,0
|
|
20241127,113800,31487127,242,242,242,242,0
|
|
20241127,113700,31487127,242,242,242,242,0
|
|
20241127,113600,31487127,242,242,242,242,1
|
|
20241127,113500,31486885,241,241,241,241,150
|
|
20241127,113400,31450735,242,242,242,242,0
|
|
20241127,113300,31450735,242,242,242,242,0
|
|
20241127,113200,31450735,242,242,242,242,1029
|
|
20241127,113100,31201717,242,242,242,242,0
|
|
20241127,113000,31201717,242,242,242,242,0
|
|
20241127,112900,31201717,242,242,242,242,0
|
|
20241127,112800,31201717,242,242,242,242,0
|
|
20241127,112700,31201717,242,242,242,242,480
|
|
20241127,112600,31085557,242,242,242,242,0
|
|
20241127,112500,31085557,242,242,242,242,0
|
|
20241127,112400,31085557,242,242,242,242,0
|
|
20241127,112300,31085557,242,242,242,242,0
|
|
20241127,112200,31085557,242,242,242,242,4947
|
|
20241127,112100,29888383,242,242,242,242,0
|
|
20241127,112000,29888383,242,242,242,242,0
|
|
20241127,111900,29888383,242,242,242,242,0
|
|
20241127,111800,29888383,242,242,242,242,0
|
|
20241127,111700,29888383,242,242,242,242,0
|
|
20241127,111600,29888383,242,242,242,242,0
|
|
20241127,111500,29888383,242,242,242,242,0
|
|
20241127,111400,29888383,242,242,242,242,486
|
|
20241127,111300,29770771,242,242,242,242,0
|
|
20241127,111200,29770771,242,242,242,242,3
|
|
20241127,111100,29770045,242,242,242,242,624
|
|
20241127,111000,29619037,241,241,241,241,0
|
|
20241127,110900,29619037,241,241,241,241,0
|
|
20241127,110800,29619037,241,241,241,241,500
|
|
20241127,110700,29498537,242,242,242,242,0
|
|
20241127,110600,29498537,242,242,242,242,0
|
|
20241127,110500,29498537,242,242,242,242,0
|
|
20241127,110400,29498537,242,242,242,242,0
|
|
20241127,110300,29498537,242,242,242,242,0
|
|
20241127,110200,29498537,242,242,242,242,0
|
|
20241127,110100,29498537,242,242,242,242,480
|
|
20241127,110000,29382377,242,242,242,242,0
|
|
20241127,105900,29382377,242,242,242,242,0
|
|
20241127,105800,29382377,242,242,242,242,34
|
|
20241127,105700,29374149,241,241,241,241,51
|
|
20241127,105600,29361858,242,242,242,242,0
|
|
20241127,105500,29361858,242,242,242,242,0
|
|
20241127,105400,29361858,242,242,242,242,0
|
|
20241127,105300,29361858,242,242,242,242,32
|
|
20241127,105200,29354114,242,242,242,242,1
|
|
20241127,105100,29353872,242,242,242,242,0
|
|
20241127,105000,29353872,242,242,242,242,0
|
|
20241127,104900,29353872,242,242,242,242,0
|
|
20241127,104800,29353872,242,242,242,242,480
|
|
20241127,104700,29237712,241,241,241,241,0
|
|
20241127,104600,29237712,241,241,241,241,0
|
|
20241127,104500,29237712,241,241,241,241,0
|
|
20241127,104400,29237712,241,241,241,241,0
|
|
20241127,104300,29237712,241,241,241,241,0
|
|
20241127,104200,29237712,241,241,241,241,0
|
|
20241127,104100,29237712,241,241,241,241,48
|
|
20241127,104000,29226144,242,242,242,242,0
|
|
20241127,103900,29226144,242,242,242,242,6
|
|
20241127,103800,29224692,242,242,242,242,0
|
|
20241127,103700,29224692,242,242,242,242,1
|
|
20241127,103600,29224450,242,242,242,242,0
|
|
20241127,103500,29224450,242,242,242,242,480
|
|
20241127,103400,29108290,242,242,242,242,0
|
|
20241127,103300,29108290,242,242,242,242,2
|
|
20241127,103200,29107806,241,241,241,241,0
|
|
20241127,103100,29107806,241,241,241,241,0
|
|
20241127,103000,29107806,241,242,242,241,2044
|
|
20241127,102900,28615198,242,242,242,242,1
|
|
20241127,102800,28614956,242,242,242,242,3002
|
|
20241127,102700,27888472,242,242,242,242,0
|
|
20241127,102600,27888472,242,242,242,242,0
|
|
20241127,102500,27888472,242,242,242,242,0
|
|
20241127,102400,27888472,242,242,242,242,10
|
|
20241127,102300,27886052,242,242,242,242,0
|
|
20241127,102200,27886052,242,242,242,242,8744
|
|
20241127,102100,25770004,242,242,242,242,0
|
|
20241127,102000,25770004,242,242,242,242,0
|
|
20241127,101900,25770004,242,242,242,242,0
|
|
20241127,101800,25770004,242,242,242,242,17
|
|
20241127,101700,25765890,242,242,242,242,110
|
|
20241127,101600,25739270,242,242,242,242,1
|
|
20241127,101500,25739028,242,242,242,242,0
|
|
20241127,101400,25739028,242,242,242,242,0
|
|
20241127,101300,25739028,242,242,242,242,0
|
|
20241127,101200,25739028,242,242,242,242,200
|
|
20241127,101100,25690628,243,243,243,243,0
|
|
20241127,101000,25690628,243,243,243,243,10000
|
|
20241127,100900,23260628,243,242,243,242,486
|
|
20241127,100800,23142531,243,243,243,243,0
|
|
20241127,100700,23142531,243,243,243,243,1
|
|
20241127,100600,23142288,242,242,242,242,0
|
|
20241127,100500,23142288,242,242,242,242,1721
|
|
20241127,100400,22725806,242,242,242,242,10
|
|
20241127,100300,22723386,241,241,241,241,43
|
|
20241127,100200,22713023,242,242,242,242,27
|
|
20241127,100100,22706489,242,242,242,242,5
|
|
20241127,100000,22705279,242,242,242,242,0
|
|
20241127,095900,22705279,242,242,242,242,0
|
|
20241127,095800,22705279,242,242,242,242,49
|
|
20241127,095700,22693421,242,242,242,242,0
|
|
20241127,095600,22693421,242,241,242,241,480
|
|
20241127,095500,22577267,242,242,242,242,1
|
|
20241127,095400,22577025,241,241,241,241,400
|
|
20241127,095300,22480625,241,241,241,241,0
|
|
20241127,095200,22480625,241,241,241,241,0
|
|
20241127,095100,22480625,241,241,241,241,0
|
|
20241127,095000,22480625,241,241,241,241,1
|
|
20241127,094900,22480384,240,240,240,240,2414
|
|
20241127,094800,21901024,240,240,240,240,100
|
|
20241127,094700,21877024,241,241,241,241,0
|
|
20241127,094600,21877024,241,241,241,241,0
|
|
20241127,094500,21877024,241,241,241,241,10
|
|
20241127,094400,21874614,241,241,241,241,4
|
|
20241127,094300,21873650,240,241,241,240,5503
|
|
20241127,094200,20552427,241,241,241,241,54
|
|
20241127,094100,20539413,241,241,241,241,11
|
|
20241127,094000,20536762,241,241,241,241,19
|
|
20241127,093900,20532183,241,241,241,241,0
|
|
20241127,093800,20532183,241,240,241,239,203
|
|
20241127,093700,20483659,239,239,239,239,3841
|
|
20241127,093600,19565660,240,240,240,240,0
|
|
20241127,093500,19565660,240,240,240,240,567
|
|
20241127,093400,19429580,240,240,240,240,5188
|
|
20241127,093300,18184460,241,241,241,241,0
|
|
20241127,093200,18184460,241,241,241,241,0
|
|
20241127,093100,18184460,241,241,241,241,1000
|
|
20241127,093000,17943460,242,242,242,242,0
|
|
20241127,092900,17943460,242,242,242,242,290
|
|
20241127,092800,17873280,242,242,242,242,3
|
|
20241127,092700,17872554,241,241,241,241,559
|
|
20241127,092600,17737835,241,241,241,241,1
|
|
20241127,092500,17737594,242,242,242,242,1
|
|
20241127,092400,17737352,241,241,241,241,0
|
|
20241127,092300,17737352,241,241,241,241,3527
|
|
20241127,092200,16887345,242,242,242,242,1
|
|
20241127,092100,16887103,242,242,242,242,5
|
|
20241127,092000,16885893,242,241,242,241,2061
|
|
20241127,091900,16389190,242,242,242,242,12
|
|
20241127,091800,16386286,242,242,242,242,239
|
|
20241127,091700,16328448,242,242,242,242,29
|
|
20241127,091600,16321430,242,241,242,241,5
|
|
20241127,091500,16320222,240,239,240,239,6907
|
|
20241127,091400,14669447,240,240,240,240,1001
|
|
20241127,091300,14429207,240,241,241,240,6153
|
|
20241127,091200,12951485,242,242,242,242,0
|
|
20241127,091100,12951485,242,242,242,242,0
|
|
20241127,091000,12951485,242,242,242,242,1001
|
|
20241127,090900,12709243,241,241,241,241,1100
|
|
20241127,090800,12444143,243,243,243,243,0
|
|
20241127,090700,12444143,243,242,243,242,1000
|
|
20241127,090600,12201643,242,242,242,242,195
|
|
20241127,090500,12154453,243,243,243,243,1132
|
|
20241127,090400,11879377,243,243,243,243,2
|
|
20241127,090300,11878891,242,242,243,242,190
|
|
20241127,090200,11832859,242,242,243,242,51
|
|
20241127,090100,11820516,238,243,243,238,30002
|
|
20241127,090000,4664798,243,241,243,241,19356
|