657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195400,152789495,581,581,581,581,5175
|
|
20241126,195300,152789495,581,581,581,581,0
|
|
20241126,195200,152789495,581,581,581,581,0
|
|
20241126,195100,152789495,581,581,581,581,0
|
|
20241126,195000,152789495,581,581,581,581,0
|
|
20241126,194900,152789495,581,581,581,581,0
|
|
20241126,194800,152789495,581,581,581,581,0
|
|
20241126,194700,152789495,581,581,581,581,0
|
|
20241126,194600,152789495,581,581,581,581,0
|
|
20241126,194500,152789495,581,581,581,581,0
|
|
20241126,194400,152789495,581,581,581,581,0
|
|
20241126,194300,152789495,581,581,581,581,0
|
|
20241126,194200,152789495,581,581,581,581,0
|
|
20241126,194100,152789495,581,581,581,581,0
|
|
20241126,194000,152789495,581,581,581,581,0
|
|
20241126,193900,152789495,581,581,581,581,0
|
|
20241126,193800,152789495,581,581,581,581,0
|
|
20241126,193700,152789495,581,581,581,581,0
|
|
20241126,193600,152789495,581,581,581,581,0
|
|
20241126,193500,152789495,581,581,581,581,0
|
|
20241126,193400,152789495,581,581,581,581,0
|
|
20241126,193300,152789495,581,581,581,581,0
|
|
20241126,193200,152789495,581,581,581,581,0
|
|
20241126,193100,152789495,581,581,581,581,0
|
|
20241126,193000,152789495,581,581,581,581,0
|
|
20241126,192900,152789495,581,581,581,581,0
|
|
20241126,192800,152789495,581,581,581,581,0
|
|
20241126,192700,152789495,581,581,581,581,0
|
|
20241126,192600,152789495,581,581,581,581,0
|
|
20241126,192500,152789495,581,581,581,581,0
|
|
20241126,192400,152789495,581,581,581,581,5175
|
|
20241126,192300,152789495,581,581,581,581,0
|
|
20241126,192200,152789495,581,581,581,581,0
|
|
20241126,192100,152789495,581,581,581,581,0
|
|
20241126,192000,152789495,581,581,581,581,0
|
|
20241126,191900,152789495,581,581,581,581,0
|
|
20241126,191800,152789495,581,581,581,581,0
|
|
20241126,191700,152789495,581,581,581,581,0
|
|
20241126,191600,152789495,581,581,581,581,0
|
|
20241126,191500,152789495,581,581,581,581,0
|
|
20241126,191400,152789495,581,581,581,581,0
|
|
20241126,191300,152789495,581,581,581,581,0
|
|
20241126,191200,152789495,581,581,581,581,0
|
|
20241126,191100,152789495,581,581,581,581,0
|
|
20241126,191000,152789495,581,581,581,581,0
|
|
20241126,190900,152789495,581,581,581,581,0
|
|
20241126,190800,152789495,581,581,581,581,0
|
|
20241126,190700,152789495,581,581,581,581,0
|
|
20241126,190600,152789495,581,581,581,581,0
|
|
20241126,190500,152789495,581,581,581,581,0
|
|
20241126,190400,152789495,581,581,581,581,0
|
|
20241126,190300,152789495,581,581,581,581,0
|
|
20241126,190200,152789495,581,581,581,581,0
|
|
20241126,190100,152789495,581,581,581,581,0
|
|
20241126,190000,152789495,581,581,581,581,0
|
|
20241126,185900,152789495,581,581,581,581,0
|
|
20241126,185800,152789495,581,581,581,581,0
|
|
20241126,185700,152789495,581,581,581,581,0
|
|
20241126,185600,152789495,581,581,581,581,0
|
|
20241126,185500,152789495,581,581,581,581,0
|
|
20241126,185400,152789495,581,581,581,581,5175
|
|
20241126,185300,152789495,581,581,581,581,0
|
|
20241126,185200,152789495,581,581,581,581,0
|
|
20241126,185100,152789495,581,581,581,581,0
|
|
20241126,185000,152789495,581,581,581,581,0
|
|
20241126,184900,152789495,581,581,581,581,0
|
|
20241126,184800,152789495,581,581,581,581,0
|
|
20241126,184700,152789495,581,581,581,581,0
|
|
20241126,184600,152789495,581,581,581,581,0
|
|
20241126,184500,152789495,581,581,581,581,0
|
|
20241126,184400,152789495,581,581,581,581,0
|
|
20241126,184300,152789495,581,581,581,581,0
|
|
20241126,184200,152789495,581,581,581,581,0
|
|
20241126,184100,152789495,581,581,581,581,0
|
|
20241126,184000,152789495,581,581,581,581,0
|
|
20241126,183900,152789495,581,581,581,581,0
|
|
20241126,183800,152789495,581,581,581,581,0
|
|
20241126,183700,152789495,581,581,581,581,0
|
|
20241126,183600,152789495,581,581,581,581,0
|
|
20241126,183500,152789495,581,581,581,581,0
|
|
20241126,183400,152789495,581,581,581,581,0
|
|
20241126,183300,152789495,581,581,581,581,0
|
|
20241126,183200,152789495,581,581,581,581,0
|
|
20241126,183100,152789495,581,581,581,581,0
|
|
20241126,183000,152789495,581,581,581,581,0
|
|
20241126,182900,152789495,581,581,581,581,0
|
|
20241126,182800,152789495,581,581,581,581,0
|
|
20241126,182700,152789495,581,581,581,581,0
|
|
20241126,182600,152789495,581,581,581,581,0
|
|
20241126,182500,152789495,581,581,581,581,0
|
|
20241126,182400,152789495,581,581,581,581,5175
|
|
20241126,182300,152789495,581,581,581,581,0
|
|
20241126,182200,152789495,581,581,581,581,0
|
|
20241126,182100,152789495,581,581,581,581,0
|
|
20241126,182000,152789495,581,581,581,581,0
|
|
20241126,181900,152789495,581,581,581,581,0
|
|
20241126,181800,152789495,581,581,581,581,0
|
|
20241126,181700,152789495,581,581,581,581,0
|
|
20241126,181600,152789495,581,581,581,581,0
|
|
20241126,181500,152789495,581,581,581,581,0
|
|
20241126,181400,152789495,581,581,581,581,0
|
|
20241126,181300,152789495,581,581,581,581,0
|
|
20241126,181200,152789495,581,581,581,581,0
|
|
20241126,181100,152789495,581,581,581,581,0
|
|
20241126,181000,152789495,581,581,581,581,0
|
|
20241126,180900,152789495,581,581,581,581,0
|
|
20241126,180800,152789495,581,581,581,581,0
|
|
20241126,180700,152789495,581,581,581,581,0
|
|
20241126,180600,152789495,581,581,581,581,0
|
|
20241126,180500,152789495,581,581,581,581,0
|
|
20241126,180400,152789495,581,581,581,581,0
|
|
20241126,180300,152789495,581,581,581,581,0
|
|
20241126,180200,152789495,581,581,581,581,0
|
|
20241126,180100,152789495,581,581,581,581,0
|
|
20241126,180000,152789495,581,581,581,581,0
|
|
20241126,175900,152789495,581,581,581,581,0
|
|
20241126,175800,152789495,581,581,581,581,0
|
|
20241126,175700,152789495,581,581,581,581,0
|
|
20241126,175600,152789495,581,581,581,581,0
|
|
20241126,175500,152789495,581,581,581,581,0
|
|
20241126,175400,152789495,581,581,581,581,5175
|
|
20241126,175300,152789495,581,581,581,581,0
|
|
20241126,175200,152789495,581,581,581,581,0
|
|
20241126,175100,152789495,581,581,581,581,0
|
|
20241126,175000,152789495,581,581,581,581,0
|
|
20241126,174900,152789495,581,581,581,581,0
|
|
20241126,174800,152789495,581,581,581,581,0
|
|
20241126,174700,152789495,581,581,581,581,0
|
|
20241126,174600,152789495,581,581,581,581,0
|
|
20241126,174500,152789495,581,581,581,581,0
|
|
20241126,174400,152789495,581,581,581,581,0
|
|
20241126,174300,152789495,581,581,581,581,0
|
|
20241126,174200,152789495,581,581,581,581,0
|
|
20241126,174100,152789495,581,581,581,581,0
|
|
20241126,174000,152789495,581,581,581,581,0
|
|
20241126,173900,152789495,581,581,581,581,0
|
|
20241126,173800,152789495,581,581,581,581,0
|
|
20241126,173700,152789495,581,581,581,581,0
|
|
20241126,173600,152789495,581,581,581,581,0
|
|
20241126,173500,152789495,581,581,581,581,0
|
|
20241126,173400,152789495,581,581,581,581,0
|
|
20241126,173300,152789495,581,581,581,581,0
|
|
20241126,173200,152789495,581,581,581,581,0
|
|
20241126,173100,152789495,581,581,581,581,0
|
|
20241126,173000,152789495,581,581,581,581,0
|
|
20241126,172900,152789495,581,581,581,581,0
|
|
20241126,172800,152789495,581,581,581,581,0
|
|
20241126,172700,152789495,581,581,581,581,0
|
|
20241126,172600,152789495,581,581,581,581,0
|
|
20241126,172500,152789495,581,581,581,581,0
|
|
20241126,172400,152789495,581,581,581,581,5175
|
|
20241126,172300,152789495,581,581,581,581,0
|
|
20241126,172200,152789495,581,581,581,581,0
|
|
20241126,172100,152789495,581,581,581,581,0
|
|
20241126,172000,152789495,581,581,581,581,0
|
|
20241126,171900,152789495,581,581,581,581,0
|
|
20241126,171800,152789495,581,581,581,581,0
|
|
20241126,171700,152789495,581,581,581,581,0
|
|
20241126,171600,152789495,581,581,581,581,0
|
|
20241126,171500,152789495,581,581,581,581,0
|
|
20241126,171400,152789495,581,581,581,581,0
|
|
20241126,171300,152789495,581,581,581,581,0
|
|
20241126,171200,152789495,581,581,581,581,0
|
|
20241126,171100,152789495,581,581,581,581,0
|
|
20241126,171000,152789495,581,581,581,581,0
|
|
20241126,170900,152789495,581,581,581,581,0
|
|
20241126,170800,152789495,581,581,581,581,0
|
|
20241126,170700,152789495,581,581,581,581,0
|
|
20241126,170600,152789495,581,581,581,581,0
|
|
20241126,170500,152789495,581,581,581,581,0
|
|
20241126,170400,152789495,581,581,581,581,0
|
|
20241126,170300,152789495,581,581,581,581,0
|
|
20241126,170200,152789495,581,581,581,581,0
|
|
20241126,170100,152789495,581,581,581,581,0
|
|
20241126,170000,152789495,581,581,581,581,0
|
|
20241126,165900,152789495,581,581,581,581,0
|
|
20241126,165800,152789495,581,581,581,581,0
|
|
20241126,165700,152789495,581,581,581,581,0
|
|
20241126,165600,152789495,581,581,581,581,0
|
|
20241126,165500,152789495,581,581,581,581,0
|
|
20241126,165400,152789495,581,581,581,581,5175
|
|
20241126,165300,152789495,581,581,581,581,0
|
|
20241126,165200,152789495,581,581,581,581,0
|
|
20241126,165100,152789495,581,581,581,581,0
|
|
20241126,165000,152789495,581,581,581,581,0
|
|
20241126,164900,152789495,581,581,581,581,0
|
|
20241126,164800,152789495,581,581,581,581,0
|
|
20241126,164700,152789495,581,581,581,581,0
|
|
20241126,164600,152789495,581,581,581,581,0
|
|
20241126,164500,152789495,581,581,581,581,0
|
|
20241126,164400,152789495,581,581,581,581,0
|
|
20241126,164300,152789495,581,581,581,581,0
|
|
20241126,164200,152789495,581,581,581,581,0
|
|
20241126,164100,152789495,581,581,581,581,0
|
|
20241126,164000,152789495,581,581,581,581,0
|
|
20241126,163900,152789495,581,581,581,581,0
|
|
20241126,163800,152789495,581,581,581,581,0
|
|
20241126,163700,152789495,581,581,581,581,0
|
|
20241126,163600,152789495,581,581,581,581,0
|
|
20241126,163500,152789495,581,581,581,581,0
|
|
20241126,163400,152789495,581,581,581,581,0
|
|
20241126,163300,152789495,581,581,581,581,0
|
|
20241126,163200,152789495,581,581,581,581,0
|
|
20241126,163100,152789495,581,581,581,581,0
|
|
20241126,163000,152789495,581,581,581,581,0
|
|
20241126,162900,152789495,581,581,581,581,0
|
|
20241126,162800,152789495,581,581,581,581,0
|
|
20241126,162700,152789495,581,581,581,581,0
|
|
20241126,162600,152789495,581,581,581,581,0
|
|
20241126,162500,152789495,581,581,581,581,0
|
|
20241126,162400,152789495,581,581,581,581,5175
|
|
20241126,162300,152789495,581,581,581,581,0
|
|
20241126,162200,152789495,581,581,581,581,0
|
|
20241126,162100,152789495,581,581,581,581,0
|
|
20241126,162000,152789495,581,581,581,581,0
|
|
20241126,161900,152789495,581,581,581,581,0
|
|
20241126,161800,152789495,581,581,581,581,0
|
|
20241126,161700,152789495,581,581,581,581,0
|
|
20241126,161600,152789495,581,581,581,581,0
|
|
20241126,161500,152789495,581,581,581,581,0
|
|
20241126,161400,152789495,581,581,581,581,0
|
|
20241126,161300,152789495,581,581,581,581,0
|
|
20241126,161200,152789495,581,581,581,581,0
|
|
20241126,161100,152789495,581,581,581,581,0
|
|
20241126,161000,152789495,581,581,581,581,0
|
|
20241126,160900,152789495,581,581,581,581,0
|
|
20241126,160800,152789495,581,581,581,581,0
|
|
20241126,160700,152789495,581,581,581,581,0
|
|
20241126,160600,152789495,581,581,581,581,0
|
|
20241126,160500,152789495,581,581,581,581,0
|
|
20241126,160400,152789495,581,581,581,581,0
|
|
20241126,160300,152789495,581,581,581,581,0
|
|
20241126,160200,152789495,581,581,581,581,0
|
|
20241126,160100,152789495,581,581,581,581,0
|
|
20241126,160000,152789495,581,581,581,581,0
|
|
20241126,155900,152789495,581,581,581,581,0
|
|
20241126,155800,152789495,581,581,581,581,0
|
|
20241126,155700,152789495,581,581,581,581,0
|
|
20241126,155600,152789495,581,581,581,581,0
|
|
20241126,155500,152789495,581,581,581,581,0
|
|
20241126,155400,152789495,581,581,581,581,5175
|
|
20241126,155300,152789495,581,581,581,581,0
|
|
20241126,155200,152789495,581,581,581,581,0
|
|
20241126,155100,152789495,581,581,581,581,0
|
|
20241126,155000,152789495,581,581,581,581,0
|
|
20241126,154900,152789495,581,581,581,581,0
|
|
20241126,154800,152789495,581,581,581,581,0
|
|
20241126,154700,152789495,581,581,581,581,0
|
|
20241126,154600,152789495,581,581,581,581,0
|
|
20241126,154500,152789495,581,581,581,581,0
|
|
20241126,154400,152789495,581,581,581,581,0
|
|
20241126,154300,152789495,581,581,581,581,0
|
|
20241126,154200,152789495,581,581,581,581,0
|
|
20241126,154100,152789495,581,581,581,581,0
|
|
20241126,154000,152789495,581,581,581,581,0
|
|
20241126,153900,152789495,581,581,581,581,0
|
|
20241126,153800,152789495,581,581,581,581,0
|
|
20241126,153700,152789495,581,581,581,581,0
|
|
20241126,153600,152789495,581,581,581,581,0
|
|
20241126,153500,152789495,581,581,581,581,0
|
|
20241126,153400,152789495,581,581,581,581,0
|
|
20241126,153300,152789495,581,581,581,581,0
|
|
20241126,153200,152789495,581,581,581,581,0
|
|
20241126,153100,152789495,581,581,581,581,0
|
|
20241126,153000,152789495,581,581,581,581,5175
|
|
20241126,152900,149782820,582,582,582,582,0
|
|
20241126,152800,149782820,582,582,582,582,0
|
|
20241126,152700,149782820,582,582,582,582,0
|
|
20241126,152600,149782820,582,582,582,582,0
|
|
20241126,152500,149782820,582,582,582,582,0
|
|
20241126,152400,149782820,582,582,582,582,0
|
|
20241126,152300,149782820,582,582,582,582,0
|
|
20241126,152200,149782820,582,582,582,582,0
|
|
20241126,152100,149782820,582,582,582,582,0
|
|
20241126,152000,149782820,582,582,582,582,0
|
|
20241126,151900,149782820,582,582,582,582,730
|
|
20241126,151800,149357960,583,583,583,583,0
|
|
20241126,151700,149357960,583,583,583,583,0
|
|
20241126,151600,149357960,583,583,583,583,0
|
|
20241126,151500,149357960,583,583,583,583,0
|
|
20241126,151400,149357960,583,583,583,583,0
|
|
20241126,151300,149357960,583,583,583,583,0
|
|
20241126,151200,149357960,583,583,583,583,2914
|
|
20241126,151100,147659098,582,582,582,582,2235
|
|
20241126,151000,146358328,582,582,582,582,20
|
|
20241126,150900,146346688,582,582,582,582,0
|
|
20241126,150800,146346688,582,582,582,582,1
|
|
20241126,150700,146346106,582,582,582,582,744
|
|
20241126,150600,145913098,583,583,583,583,1
|
|
20241126,150500,145912515,582,581,582,581,679
|
|
20241126,150400,145517666,582,582,582,582,0
|
|
20241126,150300,145517666,582,582,582,582,0
|
|
20241126,150200,145517666,582,582,582,582,0
|
|
20241126,150100,145517666,582,582,582,582,0
|
|
20241126,150000,145517666,582,582,582,582,116
|
|
20241126,145900,145450154,583,583,583,583,0
|
|
20241126,145800,145450154,583,583,583,583,0
|
|
20241126,145700,145450154,583,583,583,583,0
|
|
20241126,145600,145450154,583,583,583,583,9
|
|
20241126,145500,145444907,583,583,583,583,19
|
|
20241126,145400,145433830,584,584,584,584,0
|
|
20241126,145300,145433830,584,584,584,584,0
|
|
20241126,145200,145433830,584,584,584,584,0
|
|
20241126,145100,145433830,584,584,584,584,0
|
|
20241126,145000,145433830,584,584,584,584,0
|
|
20241126,144900,145433830,584,584,584,584,0
|
|
20241126,144800,145433830,584,584,584,584,0
|
|
20241126,144700,145433830,584,584,584,584,1
|
|
20241126,144600,145433246,583,583,583,583,18
|
|
20241126,144500,145422752,583,583,583,583,0
|
|
20241126,144400,145422752,583,583,583,583,0
|
|
20241126,144300,145422752,583,583,583,583,0
|
|
20241126,144200,145422752,583,583,583,583,3076
|
|
20241126,144100,143629444,583,583,583,583,0
|
|
20241126,144000,143629444,583,583,583,583,409
|
|
20241126,143900,143390997,583,583,583,583,5
|
|
20241126,143800,143388082,583,583,583,583,50
|
|
20241126,143700,143358932,583,583,583,583,1250
|
|
20241126,143600,142630182,584,584,584,584,9
|
|
20241126,143500,142624926,584,584,584,584,0
|
|
20241126,143400,142624926,584,584,584,584,0
|
|
20241126,143300,142624926,584,584,584,584,0
|
|
20241126,143200,142624926,584,584,584,584,0
|
|
20241126,143100,142624926,584,584,584,584,109
|
|
20241126,143000,142561270,584,584,584,584,7
|
|
20241126,142900,142557182,584,584,584,584,0
|
|
20241126,142800,142557182,584,584,584,584,0
|
|
20241126,142700,142557182,584,584,584,584,1
|
|
20241126,142600,142556598,583,583,583,583,0
|
|
20241126,142500,142556598,583,583,583,583,0
|
|
20241126,142400,142556598,583,583,583,583,0
|
|
20241126,142300,142556598,583,583,583,583,107
|
|
20241126,142200,142494217,583,583,583,583,0
|
|
20241126,142100,142494217,583,583,583,583,0
|
|
20241126,142000,142494217,583,583,583,583,10
|
|
20241126,141900,142488387,583,583,583,583,0
|
|
20241126,141800,142488387,583,583,583,583,0
|
|
20241126,141700,142488387,583,583,583,583,0
|
|
20241126,141600,142488387,583,583,583,583,1
|
|
20241126,141500,142487804,582,582,582,582,0
|
|
20241126,141400,142487804,582,582,582,582,558
|
|
20241126,141300,142163048,582,582,582,582,0
|
|
20241126,141200,142163048,582,582,582,582,0
|
|
20241126,141100,142163048,582,582,582,582,0
|
|
20241126,141000,142163048,582,582,582,582,0
|
|
20241126,140900,142163048,582,582,582,582,0
|
|
20241126,140800,142163048,582,582,582,582,0
|
|
20241126,140700,142163048,582,582,583,582,5015
|
|
20241126,140600,139244308,583,583,583,583,0
|
|
20241126,140500,139244308,583,583,583,583,0
|
|
20241126,140400,139244308,583,583,583,583,1
|
|
20241126,140300,139243725,583,583,583,583,0
|
|
20241126,140200,139243725,583,583,583,583,0
|
|
20241126,140100,139243725,583,583,583,583,251
|
|
20241126,140000,139097392,583,583,583,583,1
|
|
20241126,135900,139096809,582,582,582,582,58
|
|
20241126,135800,139063053,583,583,583,583,10
|
|
20241126,135700,139057223,583,583,583,583,0
|
|
20241126,135600,139057223,583,583,583,583,0
|
|
20241126,135500,139057223,583,583,583,583,0
|
|
20241126,135400,139057223,583,583,583,583,0
|
|
20241126,135300,139057223,583,583,583,583,0
|
|
20241126,135200,139057223,583,583,583,583,0
|
|
20241126,135100,139057223,583,583,583,583,0
|
|
20241126,135000,139057223,583,583,583,583,0
|
|
20241126,134900,139057223,583,583,583,583,0
|
|
20241126,134800,139057223,583,583,583,583,1
|
|
20241126,134700,139056640,583,583,583,583,3
|
|
20241126,134600,139054891,584,584,584,584,0
|
|
20241126,134500,139054891,584,584,584,584,0
|
|
20241126,134400,139054891,584,584,584,584,0
|
|
20241126,134300,139054891,584,584,584,584,0
|
|
20241126,134200,139054891,584,584,584,584,0
|
|
20241126,134100,139054891,584,584,584,584,0
|
|
20241126,134000,139054891,584,584,584,584,1
|
|
20241126,133900,139054307,584,584,584,584,0
|
|
20241126,133800,139054307,584,584,584,584,1
|
|
20241126,133700,139053723,582,582,582,582,0
|
|
20241126,133600,139053723,582,582,582,582,0
|
|
20241126,133500,139053723,582,582,582,582,0
|
|
20241126,133400,139053723,582,582,582,582,0
|
|
20241126,133300,139053723,582,582,582,582,0
|
|
20241126,133200,139053723,582,582,582,582,0
|
|
20241126,133100,139053723,582,582,582,582,0
|
|
20241126,133000,139053723,582,582,582,582,0
|
|
20241126,132900,139053723,582,582,582,582,100
|
|
20241126,132800,138995523,584,584,584,584,0
|
|
20241126,132700,138995523,584,584,584,584,1
|
|
20241126,132600,138994939,584,584,584,584,1
|
|
20241126,132500,138994355,584,584,584,584,0
|
|
20241126,132400,138994355,584,584,584,584,0
|
|
20241126,132300,138994355,584,584,584,584,0
|
|
20241126,132200,138994355,584,584,584,584,100
|
|
20241126,132100,138935955,584,584,584,584,0
|
|
20241126,132000,138935955,584,584,584,584,0
|
|
20241126,131900,138935955,584,584,584,584,5
|
|
20241126,131800,138933035,584,584,584,584,1
|
|
20241126,131700,138932451,580,581,581,580,191
|
|
20241126,131600,138821669,580,582,582,580,1733
|
|
20241126,131500,137816131,582,582,582,582,7
|
|
20241126,131400,137812057,584,584,584,584,0
|
|
20241126,131300,137812057,584,584,584,584,17
|
|
20241126,131200,137802129,584,584,584,584,0
|
|
20241126,131100,137802129,584,584,584,584,0
|
|
20241126,131000,137802129,584,584,584,584,0
|
|
20241126,130900,137802129,584,584,584,584,1
|
|
20241126,130800,137801545,583,583,583,583,0
|
|
20241126,130700,137801545,583,583,583,583,50
|
|
20241126,130600,137772395,585,585,585,585,0
|
|
20241126,130500,137772395,585,585,585,585,0
|
|
20241126,130400,137772395,585,585,585,585,5
|
|
20241126,130300,137769470,585,585,585,585,0
|
|
20241126,130200,137769470,585,583,585,583,3000
|
|
20241126,130100,136017238,583,583,583,583,0
|
|
20241126,130000,136017238,583,583,583,583,1
|
|
20241126,125900,136016655,580,580,580,580,0
|
|
20241126,125800,136016655,580,583,583,580,2
|
|
20241126,125700,136015492,580,583,583,580,71
|
|
20241126,125600,135974270,583,583,583,583,6
|
|
20241126,125500,135970772,583,583,583,583,1
|
|
20241126,125400,135970189,580,580,580,580,0
|
|
20241126,125300,135970189,580,580,580,580,0
|
|
20241126,125200,135970189,580,580,580,580,10
|
|
20241126,125100,135964389,583,583,583,583,10
|
|
20241126,125000,135958559,580,580,580,580,7
|
|
20241126,124900,135954499,580,580,580,580,0
|
|
20241126,124800,135954499,580,580,580,580,0
|
|
20241126,124700,135954499,580,580,580,580,0
|
|
20241126,124600,135954499,580,580,580,580,10000
|
|
20241126,124500,130154499,580,580,580,580,0
|
|
20241126,124400,130154499,580,581,581,580,20002
|
|
20241126,124300,118552142,581,585,585,581,3
|
|
20241126,124200,118550395,581,581,581,581,1200
|
|
20241126,124100,117853195,581,581,581,581,1
|
|
20241126,124000,117852614,580,582,582,580,2047
|
|
20241126,123900,116663661,585,585,585,585,1
|
|
20241126,123800,116663076,580,580,580,580,0
|
|
20241126,123700,116663076,580,580,580,580,0
|
|
20241126,123600,116663076,580,580,580,580,0
|
|
20241126,123500,116663076,580,580,580,580,0
|
|
20241126,123400,116663076,580,580,580,580,0
|
|
20241126,123300,116663076,580,580,580,580,0
|
|
20241126,123200,116663076,580,580,580,580,4000
|
|
20241126,123100,114343076,584,584,584,584,0
|
|
20241126,123000,114343076,584,584,584,584,0
|
|
20241126,122900,114343076,584,584,584,584,1
|
|
20241126,122800,114342492,580,580,580,580,0
|
|
20241126,122700,114342492,580,580,580,580,0
|
|
20241126,122600,114342492,580,580,580,580,20000
|
|
20241126,122500,102742492,585,585,585,585,3
|
|
20241126,122400,102740737,580,581,581,580,374
|
|
20241126,122300,102523717,585,585,585,585,1
|
|
20241126,122200,102523132,580,580,580,580,0
|
|
20241126,122100,102523132,580,580,580,580,0
|
|
20241126,122000,102523132,580,581,581,580,10222
|
|
20241126,121900,96594304,581,581,581,581,40
|
|
20241126,121800,96571064,581,585,585,581,201
|
|
20241126,121700,96454279,580,580,580,580,0
|
|
20241126,121600,96454279,580,580,580,580,0
|
|
20241126,121500,96454279,580,581,581,580,15013
|
|
20241126,121400,87746217,586,586,586,586,0
|
|
20241126,121300,87746217,586,586,586,586,0
|
|
20241126,121200,87746217,586,585,586,581,40213
|
|
20241126,121100,64348536,586,586,586,586,0
|
|
20241126,121000,64348536,586,586,586,586,0
|
|
20241126,120900,64348536,586,586,586,586,0
|
|
20241126,120800,64348536,586,586,586,586,52
|
|
20241126,120700,64318064,585,585,585,585,997
|
|
20241126,120600,63734819,585,585,585,585,3
|
|
20241126,120500,63733064,585,585,585,585,0
|
|
20241126,120400,63733064,585,585,585,585,0
|
|
20241126,120300,63733064,585,585,585,585,0
|
|
20241126,120200,63733064,585,585,585,585,500
|
|
20241126,120100,63440564,586,586,586,586,0
|
|
20241126,120000,63440564,586,586,586,586,0
|
|
20241126,115900,63440564,586,586,586,586,0
|
|
20241126,115800,63440564,586,586,586,586,9
|
|
20241126,115700,63435290,586,586,586,586,0
|
|
20241126,115600,63435290,586,586,586,586,0
|
|
20241126,115500,63435290,586,586,586,586,0
|
|
20241126,115400,63435290,586,586,586,586,0
|
|
20241126,115300,63435290,586,586,586,586,0
|
|
20241126,115200,63435290,586,586,586,586,0
|
|
20241126,115100,63435290,586,586,586,586,9
|
|
20241126,115000,63430016,586,586,586,586,0
|
|
20241126,114900,63430016,586,586,586,586,0
|
|
20241126,114800,63430016,586,586,586,586,0
|
|
20241126,114700,63430016,586,586,586,586,0
|
|
20241126,114600,63430016,586,586,586,586,9
|
|
20241126,114500,63424742,586,586,586,586,0
|
|
20241126,114400,63424742,586,586,586,586,0
|
|
20241126,114300,63424742,586,586,586,586,0
|
|
20241126,114200,63424742,586,586,586,586,0
|
|
20241126,114100,63424742,586,586,586,586,9
|
|
20241126,114000,63419468,586,586,586,586,0
|
|
20241126,113900,63419468,586,586,586,586,28
|
|
20241126,113800,63403060,586,586,586,586,100
|
|
20241126,113700,63344460,584,584,584,584,7
|
|
20241126,113600,63340372,586,586,586,586,0
|
|
20241126,113500,63340372,586,586,586,586,1
|
|
20241126,113400,63339786,584,584,584,584,0
|
|
20241126,113300,63339786,584,584,584,584,18
|
|
20241126,113200,63329274,586,586,586,586,0
|
|
20241126,113100,63329274,586,586,586,586,0
|
|
20241126,113000,63329274,586,586,586,586,0
|
|
20241126,112900,63329274,586,583,586,583,2981
|
|
20241126,112800,61591348,583,586,586,583,1321
|
|
20241126,112700,60821120,586,586,586,586,1
|
|
20241126,112600,60820534,586,586,586,586,15
|
|
20241126,112500,60811744,586,586,586,586,320
|
|
20241126,112400,60624224,587,587,587,587,0
|
|
20241126,112300,60624224,587,587,587,587,0
|
|
20241126,112200,60624224,587,587,587,587,0
|
|
20241126,112100,60624224,587,587,587,587,0
|
|
20241126,112000,60624224,587,587,587,587,0
|
|
20241126,111900,60624224,587,585,587,585,4
|
|
20241126,111800,60621882,587,587,587,587,1
|
|
20241126,111700,60621295,586,586,586,586,0
|
|
20241126,111600,60621295,586,586,586,586,0
|
|
20241126,111500,60621295,586,586,586,586,0
|
|
20241126,111400,60621295,586,586,586,586,0
|
|
20241126,111300,60621295,586,586,586,586,0
|
|
20241126,111200,60621295,586,586,586,586,0
|
|
20241126,111100,60621295,586,586,586,586,0
|
|
20241126,111000,60621295,586,586,586,586,0
|
|
20241126,110900,60621295,586,586,586,586,0
|
|
20241126,110800,60621295,586,586,586,586,0
|
|
20241126,110700,60621295,586,586,586,586,0
|
|
20241126,110600,60621295,586,586,586,586,51
|
|
20241126,110500,60591409,582,585,585,582,200
|
|
20241126,110400,60474885,587,587,587,587,1
|
|
20241126,110300,60474298,584,584,584,584,0
|
|
20241126,110200,60474298,584,584,584,584,0
|
|
20241126,110100,60474298,584,584,584,584,0
|
|
20241126,110000,60474298,584,585,585,584,680
|
|
20241126,105900,60076978,586,586,586,586,0
|
|
20241126,105800,60076978,586,586,586,586,9
|
|
20241126,105700,60071704,586,586,586,586,2951
|
|
20241126,105600,58342418,588,588,588,588,0
|
|
20241126,105500,58342418,588,588,588,588,0
|
|
20241126,105400,58342418,588,588,588,588,0
|
|
20241126,105300,58342418,588,584,588,584,21
|
|
20241126,105200,58330150,588,588,588,588,0
|
|
20241126,105100,58330150,588,589,589,588,2009
|
|
20241126,105000,57147849,589,589,589,589,0
|
|
20241126,104900,57147849,589,589,589,589,1700
|
|
20241126,104800,56146549,589,587,589,587,8139
|
|
20241126,104700,51355180,587,587,587,587,0
|
|
20241126,104600,51355180,587,586,587,586,4791
|
|
20241126,104500,48545166,586,586,586,586,0
|
|
20241126,104400,48545166,586,586,586,586,0
|
|
20241126,104300,48545166,586,584,586,584,1721
|
|
20241126,104200,47539055,583,583,583,583,0
|
|
20241126,104100,47539055,583,583,583,583,0
|
|
20241126,104000,47539055,583,583,583,583,8
|
|
20241126,103900,47534391,584,584,584,584,0
|
|
20241126,103800,47534391,584,584,584,584,0
|
|
20241126,103700,47534391,584,584,584,584,9
|
|
20241126,103600,47529135,584,584,584,584,0
|
|
20241126,103500,47529135,584,584,584,584,0
|
|
20241126,103400,47529135,584,584,584,584,0
|
|
20241126,103300,47529135,584,584,584,584,0
|
|
20241126,103200,47529135,584,584,584,584,10
|
|
20241126,103100,47523295,585,584,585,584,3500
|
|
20241126,103000,45475812,584,584,584,584,15
|
|
20241126,102900,45467052,584,584,584,584,0
|
|
20241126,102800,45467052,584,584,584,584,1
|
|
20241126,102700,45466468,584,584,584,584,0
|
|
20241126,102600,45466468,584,584,584,584,10
|
|
20241126,102500,45460628,584,584,584,584,0
|
|
20241126,102400,45460628,584,584,584,584,0
|
|
20241126,102300,45460628,584,584,584,584,0
|
|
20241126,102200,45460628,584,583,584,582,4728
|
|
20241126,102100,42708894,583,583,583,583,0
|
|
20241126,102000,42708894,583,583,583,583,0
|
|
20241126,101900,42708894,583,583,583,583,0
|
|
20241126,101800,42708894,583,583,583,583,2555
|
|
20241126,101700,41219329,585,585,585,585,1000
|
|
20241126,101600,40634329,585,585,585,585,1
|
|
20241126,101500,40633744,584,584,584,584,11
|
|
20241126,101400,40627320,585,585,585,585,0
|
|
20241126,101300,40627320,585,585,585,585,1
|
|
20241126,101200,40626735,585,585,585,585,1000
|
|
20241126,101100,40041735,585,585,585,585,0
|
|
20241126,101000,40041735,585,585,585,585,2
|
|
20241126,100900,40040565,585,585,585,585,2
|
|
20241126,100800,40039395,585,585,585,585,0
|
|
20241126,100700,40039395,585,585,585,585,2
|
|
20241126,100600,40038225,585,585,585,585,0
|
|
20241126,100500,40038225,585,585,585,585,0
|
|
20241126,100400,40038225,585,585,585,585,0
|
|
20241126,100300,40038225,585,585,585,585,0
|
|
20241126,100200,40038225,585,585,585,585,13
|
|
20241126,100100,40030620,585,585,585,585,0
|
|
20241126,100000,40030620,585,585,585,585,10
|
|
20241126,095900,40024770,585,585,585,585,0
|
|
20241126,095800,40024770,585,585,585,585,1
|
|
20241126,095700,40024185,581,583,583,581,13554
|
|
20241126,095600,32146990,583,583,583,583,589
|
|
20241126,095500,31803603,585,585,585,585,0
|
|
20241126,095400,31803603,585,585,585,585,2
|
|
20241126,095300,31802433,584,584,584,584,18
|
|
20241126,095200,31791921,583,583,583,583,0
|
|
20241126,095100,31791921,583,583,583,583,10000
|
|
20241126,095000,25961921,584,585,585,584,2466
|
|
20241126,094900,24521746,584,585,585,584,964
|
|
20241126,094800,23958189,585,586,586,585,1014
|
|
20241126,094700,23364499,586,586,586,586,500
|
|
20241126,094600,23071499,586,586,586,586,0
|
|
20241126,094500,23071499,586,586,586,586,302
|
|
20241126,094400,22894527,586,586,586,586,3
|
|
20241126,094300,22892769,584,584,584,584,24
|
|
20241126,094200,22878753,585,585,585,585,102
|
|
20241126,094100,22819083,585,585,585,585,9
|
|
20241126,094000,22813818,584,584,584,584,916
|
|
20241126,093900,22278874,584,584,584,584,809
|
|
20241126,093800,21806418,584,584,584,584,275
|
|
20241126,093700,21645818,585,586,586,585,26
|
|
20241126,093600,21630599,586,586,586,586,3107
|
|
20241126,093500,19809897,586,585,586,585,19
|
|
20241126,093400,19798764,586,587,587,585,631
|
|
20241126,093300,19429608,587,587,587,586,35
|
|
20241126,093200,19409083,587,587,587,586,45
|
|
20241126,093100,19382678,586,587,587,586,25
|
|
20241126,093000,19368013,587,587,587,587,15
|
|
20241126,092900,19359208,587,585,587,585,24
|
|
20241126,092800,19345136,587,587,587,587,15
|
|
20241126,092700,19336331,587,587,587,587,15
|
|
20241126,092600,19327526,587,586,587,586,2025
|
|
20241126,092500,18138861,587,587,587,587,2030
|
|
20241126,092400,16947251,587,587,587,587,5
|
|
20241126,092300,16944316,587,587,587,587,15
|
|
20241126,092200,16935511,587,585,587,585,749
|
|
20241126,092100,16497316,585,585,585,585,29
|
|
20241126,092000,16480351,587,587,587,586,1510
|
|
20241126,091900,15595369,587,587,587,587,24
|
|
20241126,091800,15581281,586,585,587,585,1403
|
|
20241126,091700,14759305,585,585,585,585,2067
|
|
20241126,091600,13550110,585,586,586,584,16
|
|
20241126,091500,13540740,584,584,584,584,4658
|
|
20241126,091400,10820468,584,584,584,582,264
|
|
20241126,091300,10666780,582,582,582,582,1177
|
|
20241126,091200,9981766,582,584,584,582,7177
|
|
20241126,091100,5804744,582,584,584,582,2017
|
|
20241126,091000,4626820,584,581,584,581,37
|
|
20241126,090900,4605278,584,581,584,581,3129
|
|
20241126,090800,2787261,584,584,584,584,18
|
|
20241126,090700,2776749,581,584,584,581,515
|
|
20241126,090600,2477267,584,584,584,584,15
|
|
20241126,090500,2468507,580,580,580,580,1512
|
|
20241126,090400,1591547,586,585,586,585,15
|
|
20241126,090300,1582771,580,584,584,580,35
|
|
20241126,090200,1562411,584,585,585,584,66
|
|
20241126,090100,1523812,581,585,585,581,19
|
|
20241126,090000,1512710,588,585,589,585,2580
|