596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185300,112830909,337,337,337,337,1048
|
|
20241128,185200,112830909,337,337,337,337,0
|
|
20241128,185100,112830909,337,337,337,337,0
|
|
20241128,185000,112830909,337,337,337,337,0
|
|
20241128,184900,112830909,337,337,337,337,0
|
|
20241128,184800,112830909,337,337,337,337,0
|
|
20241128,184700,112830909,337,337,337,337,0
|
|
20241128,184600,112830909,337,337,337,337,0
|
|
20241128,184500,112830909,337,337,337,337,0
|
|
20241128,184400,112830909,337,337,337,337,0
|
|
20241128,184300,112830909,337,337,337,337,0
|
|
20241128,184200,112830909,337,337,337,337,0
|
|
20241128,184100,112830909,337,337,337,337,0
|
|
20241128,184000,112830909,337,337,337,337,0
|
|
20241128,183900,112830909,337,337,337,337,0
|
|
20241128,183800,112830909,337,337,337,337,0
|
|
20241128,183700,112830909,337,337,337,337,0
|
|
20241128,183600,112830909,337,337,337,337,0
|
|
20241128,183500,112830909,337,337,337,337,0
|
|
20241128,183400,112830909,337,337,337,337,0
|
|
20241128,183300,112830909,337,337,337,337,0
|
|
20241128,183200,112830909,337,337,337,337,0
|
|
20241128,183100,112830909,337,337,337,337,0
|
|
20241128,183000,112830909,337,337,337,337,0
|
|
20241128,182900,112830909,337,337,337,337,0
|
|
20241128,182800,112830909,337,337,337,337,0
|
|
20241128,182700,112830909,337,337,337,337,0
|
|
20241128,182600,112830909,337,337,337,337,0
|
|
20241128,182500,112830909,337,337,337,337,0
|
|
20241128,182400,112830909,337,337,337,337,0
|
|
20241128,182300,112830909,337,337,337,337,1048
|
|
20241128,182200,112830909,337,337,337,337,0
|
|
20241128,182100,112830909,337,337,337,337,0
|
|
20241128,182000,112830909,337,337,337,337,0
|
|
20241128,181900,112830909,337,337,337,337,0
|
|
20241128,181800,112830909,337,337,337,337,0
|
|
20241128,181700,112830909,337,337,337,337,0
|
|
20241128,181600,112830909,337,337,337,337,0
|
|
20241128,181500,112830909,337,337,337,337,0
|
|
20241128,181400,112830909,337,337,337,337,0
|
|
20241128,181300,112830909,337,337,337,337,0
|
|
20241128,181200,112830909,337,337,337,337,0
|
|
20241128,181100,112830909,337,337,337,337,0
|
|
20241128,181000,112830909,337,337,337,337,0
|
|
20241128,180900,112830909,337,337,337,337,0
|
|
20241128,180800,112830909,337,337,337,337,0
|
|
20241128,180700,112830909,337,337,337,337,0
|
|
20241128,180600,112830909,337,337,337,337,0
|
|
20241128,180500,112830909,337,337,337,337,0
|
|
20241128,180400,112830909,337,337,337,337,0
|
|
20241128,180300,112830909,337,337,337,337,0
|
|
20241128,180200,112830909,337,337,337,337,0
|
|
20241128,180100,112830909,337,337,337,337,0
|
|
20241128,180000,112830909,337,337,337,337,0
|
|
20241128,175900,112830909,337,337,337,337,0
|
|
20241128,175800,112830909,337,337,337,337,0
|
|
20241128,175700,112830909,337,337,337,337,0
|
|
20241128,175600,112830909,337,337,337,337,0
|
|
20241128,175500,112830909,337,337,337,337,0
|
|
20241128,175400,112830909,337,337,337,337,0
|
|
20241128,175300,112830909,337,337,337,337,1048
|
|
20241128,175200,112830909,337,337,337,337,0
|
|
20241128,175100,112830909,337,337,337,337,0
|
|
20241128,175000,112830909,337,337,337,337,0
|
|
20241128,174900,112830909,337,337,337,337,0
|
|
20241128,174800,112830909,337,337,337,337,0
|
|
20241128,174700,112830909,337,337,337,337,0
|
|
20241128,174600,112830909,337,337,337,337,0
|
|
20241128,174500,112830909,337,337,337,337,0
|
|
20241128,174400,112830909,337,337,337,337,0
|
|
20241128,174300,112830909,337,337,337,337,0
|
|
20241128,174200,112830909,337,337,337,337,0
|
|
20241128,174100,112830909,337,337,337,337,0
|
|
20241128,174000,112830909,337,337,337,337,0
|
|
20241128,173900,112830909,337,337,337,337,0
|
|
20241128,173800,112830909,337,337,337,337,0
|
|
20241128,173700,112830909,337,337,337,337,0
|
|
20241128,173600,112830909,337,337,337,337,0
|
|
20241128,173500,112830909,337,337,337,337,0
|
|
20241128,173400,112830909,337,337,337,337,0
|
|
20241128,173300,112830909,337,337,337,337,0
|
|
20241128,173200,112830909,337,337,337,337,0
|
|
20241128,173100,112830909,337,337,337,337,0
|
|
20241128,173000,112830909,337,337,337,337,0
|
|
20241128,172900,112830909,337,337,337,337,0
|
|
20241128,172800,112830909,337,337,337,337,0
|
|
20241128,172700,112830909,337,337,337,337,0
|
|
20241128,172600,112830909,337,337,337,337,0
|
|
20241128,172500,112830909,337,337,337,337,0
|
|
20241128,172400,112830909,337,337,337,337,0
|
|
20241128,172300,112830909,337,337,337,337,1048
|
|
20241128,172200,112830909,337,337,337,337,0
|
|
20241128,172100,112830909,337,337,337,337,0
|
|
20241128,172000,112830909,337,337,337,337,0
|
|
20241128,171900,112830909,337,337,337,337,0
|
|
20241128,171800,112830909,337,337,337,337,0
|
|
20241128,171700,112830909,337,337,337,337,0
|
|
20241128,171600,112830909,337,337,337,337,0
|
|
20241128,171500,112830909,337,337,337,337,0
|
|
20241128,171400,112830909,337,337,337,337,0
|
|
20241128,171300,112830909,337,337,337,337,0
|
|
20241128,171200,112830909,337,337,337,337,0
|
|
20241128,171100,112830909,337,337,337,337,0
|
|
20241128,171000,112830909,337,337,337,337,0
|
|
20241128,170900,112830909,337,337,337,337,0
|
|
20241128,170800,112830909,337,337,337,337,0
|
|
20241128,170700,112830909,337,337,337,337,0
|
|
20241128,170600,112830909,337,337,337,337,0
|
|
20241128,170500,112830909,337,337,337,337,0
|
|
20241128,170400,112830909,337,337,337,337,0
|
|
20241128,170300,112830909,337,337,337,337,0
|
|
20241128,170200,112830909,337,337,337,337,0
|
|
20241128,170100,112830909,337,337,337,337,0
|
|
20241128,170000,112830909,337,337,337,337,0
|
|
20241128,165900,112830909,337,337,337,337,0
|
|
20241128,165800,112830909,337,337,337,337,0
|
|
20241128,165700,112830909,337,337,337,337,0
|
|
20241128,165600,112830909,337,337,337,337,0
|
|
20241128,165500,112830909,337,337,337,337,0
|
|
20241128,165400,112830909,337,337,337,337,0
|
|
20241128,165300,112830909,337,337,337,337,1048
|
|
20241128,165200,112830909,337,337,337,337,0
|
|
20241128,165100,112830909,337,337,337,337,0
|
|
20241128,165000,112830909,337,337,337,337,0
|
|
20241128,164900,112830909,337,337,337,337,0
|
|
20241128,164800,112830909,337,337,337,337,0
|
|
20241128,164700,112830909,337,337,337,337,0
|
|
20241128,164600,112830909,337,337,337,337,0
|
|
20241128,164500,112830909,337,337,337,337,0
|
|
20241128,164400,112830909,337,337,337,337,0
|
|
20241128,164300,112830909,337,337,337,337,0
|
|
20241128,164200,112830909,337,337,337,337,0
|
|
20241128,164100,112830909,337,337,337,337,0
|
|
20241128,164000,112830909,337,337,337,337,0
|
|
20241128,163900,112830909,337,337,337,337,0
|
|
20241128,163800,112830909,337,337,337,337,0
|
|
20241128,163700,112830909,337,337,337,337,0
|
|
20241128,163600,112830909,337,337,337,337,0
|
|
20241128,163500,112830909,337,337,337,337,0
|
|
20241128,163400,112830909,337,337,337,337,0
|
|
20241128,163300,112830909,337,337,337,337,0
|
|
20241128,163200,112830909,337,337,337,337,0
|
|
20241128,163100,112830909,337,337,337,337,0
|
|
20241128,163000,112830909,337,337,337,337,0
|
|
20241128,162900,112830909,337,337,337,337,0
|
|
20241128,162800,112830909,337,337,337,337,0
|
|
20241128,162700,112830909,337,337,337,337,0
|
|
20241128,162600,112830909,337,337,337,337,0
|
|
20241128,162500,112830909,337,337,337,337,0
|
|
20241128,162400,112830909,337,337,337,337,0
|
|
20241128,162300,112830909,337,337,337,337,1048
|
|
20241128,162200,112830909,337,337,337,337,0
|
|
20241128,162100,112830909,337,337,337,337,0
|
|
20241128,162000,112830909,337,337,337,337,0
|
|
20241128,161900,112830909,337,337,337,337,0
|
|
20241128,161800,112830909,337,337,337,337,0
|
|
20241128,161700,112830909,337,337,337,337,0
|
|
20241128,161600,112830909,337,337,337,337,0
|
|
20241128,161500,112830909,337,337,337,337,0
|
|
20241128,161400,112830909,337,337,337,337,0
|
|
20241128,161300,112830909,337,337,337,337,0
|
|
20241128,161200,112830909,337,337,337,337,0
|
|
20241128,161100,112830909,337,337,337,337,0
|
|
20241128,161000,112830909,337,337,337,337,0
|
|
20241128,160900,112830909,337,337,337,337,0
|
|
20241128,160800,112830909,337,337,337,337,0
|
|
20241128,160700,112830909,337,337,337,337,0
|
|
20241128,160600,112830909,337,337,337,337,0
|
|
20241128,160500,112830909,337,337,337,337,0
|
|
20241128,160400,112830909,337,337,337,337,0
|
|
20241128,160300,112830909,337,337,337,337,0
|
|
20241128,160200,112830909,337,337,337,337,0
|
|
20241128,160100,112830909,337,337,337,337,0
|
|
20241128,160000,112830909,337,337,337,337,0
|
|
20241128,155900,112830909,337,337,337,337,0
|
|
20241128,155800,112830909,337,337,337,337,0
|
|
20241128,155700,112830909,337,337,337,337,0
|
|
20241128,155600,112830909,337,337,337,337,0
|
|
20241128,155500,112830909,337,337,337,337,0
|
|
20241128,155400,112830909,337,337,337,337,0
|
|
20241128,155300,112830909,337,337,337,337,1048
|
|
20241128,155200,112830909,337,337,337,337,0
|
|
20241128,155100,112830909,337,337,337,337,0
|
|
20241128,155000,112830909,337,337,337,337,0
|
|
20241128,154900,112830909,337,337,337,337,0
|
|
20241128,154800,112830909,337,337,337,337,0
|
|
20241128,154700,112830909,337,337,337,337,0
|
|
20241128,154600,112830909,337,337,337,337,0
|
|
20241128,154500,112830909,337,337,337,337,0
|
|
20241128,154400,112830909,337,337,337,337,0
|
|
20241128,154300,112830909,337,337,337,337,0
|
|
20241128,154200,112830909,337,337,337,337,0
|
|
20241128,154100,112830909,337,337,337,337,0
|
|
20241128,154000,112830909,337,337,337,337,0
|
|
20241128,153900,112830909,337,337,337,337,0
|
|
20241128,153800,112830909,337,337,337,337,0
|
|
20241128,153700,112830909,337,337,337,337,0
|
|
20241128,153600,112830909,337,337,337,337,0
|
|
20241128,153500,112830909,337,337,337,337,0
|
|
20241128,153400,112830909,337,337,337,337,0
|
|
20241128,153300,112830909,337,337,337,337,0
|
|
20241128,153200,112830909,337,337,337,337,0
|
|
20241128,153100,112830909,337,337,337,337,0
|
|
20241128,153000,112830909,337,337,337,337,1048
|
|
20241128,152900,112477733,336,336,336,336,0
|
|
20241128,152800,112477733,336,336,336,336,0
|
|
20241128,152700,112477733,336,336,336,336,0
|
|
20241128,152600,112477733,336,336,336,336,0
|
|
20241128,152500,112477733,336,336,336,336,0
|
|
20241128,152400,112477733,336,336,336,336,0
|
|
20241128,152300,112477733,336,336,336,336,0
|
|
20241128,152200,112477733,336,336,336,336,0
|
|
20241128,152100,112477733,336,336,336,336,0
|
|
20241128,152000,112477733,336,336,336,336,0
|
|
20241128,151900,112477733,336,336,336,336,1
|
|
20241128,151800,112477397,333,333,333,333,0
|
|
20241128,151700,112477397,333,333,333,333,0
|
|
20241128,151600,112477397,333,336,336,333,110
|
|
20241128,151500,112440467,336,336,336,336,35
|
|
20241128,151400,112428707,333,333,333,333,0
|
|
20241128,151300,112428707,333,333,333,333,0
|
|
20241128,151200,112428707,333,333,333,333,0
|
|
20241128,151100,112428707,333,334,334,333,400
|
|
20241128,151000,112295257,336,336,336,336,9
|
|
20241128,150900,112292233,336,336,336,336,0
|
|
20241128,150800,112292233,336,336,336,336,114
|
|
20241128,150700,112253929,333,333,333,333,1
|
|
20241128,150600,112253596,333,333,333,333,0
|
|
20241128,150500,112253596,333,333,333,333,10
|
|
20241128,150400,112250266,336,334,336,334,30000
|
|
20241128,150300,102173144,333,333,333,333,0
|
|
20241128,150200,102173144,333,333,333,333,0
|
|
20241128,150100,102173144,333,333,333,333,664
|
|
20241128,150000,101952032,333,333,333,333,0
|
|
20241128,145900,101952032,333,333,333,333,0
|
|
20241128,145800,101952032,333,333,333,333,0
|
|
20241128,145700,101952032,333,333,333,333,2500
|
|
20241128,145600,101119532,333,331,333,331,17403
|
|
20241128,145500,95329037,330,330,330,330,3000
|
|
20241128,145400,94339037,330,330,330,330,0
|
|
20241128,145300,94339037,330,330,330,330,0
|
|
20241128,145200,94339037,330,330,330,330,0
|
|
20241128,145100,94339037,330,330,330,330,0
|
|
20241128,145000,94339037,330,330,330,330,0
|
|
20241128,144900,94339037,330,330,330,330,0
|
|
20241128,144800,94339037,330,330,330,330,0
|
|
20241128,144700,94339037,330,330,330,330,0
|
|
20241128,144600,94339037,330,330,330,330,120
|
|
20241128,144500,94299437,331,331,331,331,0
|
|
20241128,144400,94299437,331,331,331,331,0
|
|
20241128,144300,94299437,331,331,331,331,10
|
|
20241128,144200,94296127,331,331,331,331,0
|
|
20241128,144100,94296127,331,331,331,331,0
|
|
20241128,144000,94296127,331,331,331,331,0
|
|
20241128,143900,94296127,331,330,331,330,1001
|
|
20241128,143800,93965796,330,330,330,330,2432
|
|
20241128,143700,93163236,330,330,330,330,0
|
|
20241128,143600,93163236,330,330,330,330,0
|
|
20241128,143500,93163236,330,330,330,330,125
|
|
20241128,143400,93121986,330,330,330,330,0
|
|
20241128,143300,93121986,330,330,330,330,0
|
|
20241128,143200,93121986,330,330,330,330,0
|
|
20241128,143100,93121986,330,330,330,330,0
|
|
20241128,143000,93121986,330,330,330,330,0
|
|
20241128,142900,93121986,330,330,330,330,0
|
|
20241128,142800,93121986,330,330,330,330,0
|
|
20241128,142700,93121986,330,330,330,330,0
|
|
20241128,142600,93121986,330,330,330,330,0
|
|
20241128,142500,93121986,330,330,330,330,400
|
|
20241128,142400,92989986,330,330,330,330,0
|
|
20241128,142300,92989986,330,330,330,330,0
|
|
20241128,142200,92989986,330,330,330,330,0
|
|
20241128,142100,92989986,330,330,330,330,8
|
|
20241128,142000,92987346,330,330,330,330,1016
|
|
20241128,141900,92652066,330,330,330,330,1001
|
|
20241128,141800,92321736,330,330,330,330,0
|
|
20241128,141700,92321736,330,330,330,330,0
|
|
20241128,141600,92321736,330,330,330,330,1001
|
|
20241128,141500,91991406,330,330,330,330,0
|
|
20241128,141400,91991406,330,330,330,330,3000
|
|
20241128,141300,91001406,330,330,330,330,1
|
|
20241128,141200,91001076,331,331,331,331,0
|
|
20241128,141100,91001076,331,331,331,331,0
|
|
20241128,141000,91001076,331,331,331,331,0
|
|
20241128,140900,91001076,331,331,331,331,0
|
|
20241128,140800,91001076,331,331,331,331,0
|
|
20241128,140700,91001076,331,331,331,331,0
|
|
20241128,140600,91001076,331,331,331,331,0
|
|
20241128,140500,91001076,331,331,331,331,92
|
|
20241128,140400,90970624,331,331,331,331,0
|
|
20241128,140300,90970624,331,331,331,331,98
|
|
20241128,140200,90938186,331,331,331,331,14
|
|
20241128,140100,90933552,331,331,331,331,5
|
|
20241128,140000,90931897,331,331,331,331,1
|
|
20241128,135900,90931566,331,331,331,331,0
|
|
20241128,135800,90931566,331,331,331,331,100
|
|
20241128,135700,90898466,331,331,331,331,0
|
|
20241128,135600,90898466,331,331,331,331,0
|
|
20241128,135500,90898466,331,331,331,331,15
|
|
20241128,135400,90893501,330,330,330,330,0
|
|
20241128,135300,90893501,330,330,330,330,0
|
|
20241128,135200,90893501,330,330,330,330,1
|
|
20241128,135100,90893171,330,330,330,330,0
|
|
20241128,135000,90893171,330,330,330,330,1
|
|
20241128,134900,90892841,330,330,330,330,0
|
|
20241128,134800,90892841,330,330,330,330,0
|
|
20241128,134700,90892841,330,330,330,330,0
|
|
20241128,134600,90892841,330,330,330,330,0
|
|
20241128,134500,90892841,330,330,330,330,0
|
|
20241128,134400,90892841,330,330,330,330,0
|
|
20241128,134300,90892841,330,330,330,330,309
|
|
20241128,134200,90790871,330,330,330,330,0
|
|
20241128,134100,90790871,330,330,330,330,0
|
|
20241128,134000,90790871,330,330,330,330,0
|
|
20241128,133900,90790871,330,330,330,330,0
|
|
20241128,133800,90790871,330,330,330,330,0
|
|
20241128,133700,90790871,330,330,330,330,0
|
|
20241128,133600,90790871,330,330,330,330,0
|
|
20241128,133500,90790871,330,330,330,330,0
|
|
20241128,133400,90790871,330,330,330,330,0
|
|
20241128,133300,90790871,330,330,330,330,10
|
|
20241128,133200,90787571,331,331,331,331,0
|
|
20241128,133100,90787571,331,331,331,331,0
|
|
20241128,133000,90787571,331,331,331,331,0
|
|
20241128,132900,90787571,331,331,331,331,0
|
|
20241128,132800,90787571,331,331,331,331,0
|
|
20241128,132700,90787571,331,331,331,331,0
|
|
20241128,132600,90787571,331,331,331,331,0
|
|
20241128,132500,90787571,331,331,331,331,0
|
|
20241128,132400,90787571,331,331,331,331,0
|
|
20241128,132300,90787571,331,331,331,331,0
|
|
20241128,132200,90787571,331,331,331,331,0
|
|
20241128,132100,90787571,331,331,331,331,0
|
|
20241128,132000,90787571,331,331,331,331,0
|
|
20241128,131900,90787571,331,331,331,331,0
|
|
20241128,131800,90787571,331,331,331,331,0
|
|
20241128,131700,90787571,331,331,331,331,0
|
|
20241128,131600,90787571,331,331,331,331,0
|
|
20241128,131500,90787571,331,331,331,331,0
|
|
20241128,131400,90787571,331,331,331,331,0
|
|
20241128,131300,90787571,331,331,331,331,1
|
|
20241128,131200,90787240,330,330,330,330,0
|
|
20241128,131100,90787240,330,330,330,330,0
|
|
20241128,131000,90787240,330,330,330,330,0
|
|
20241128,130900,90787240,330,330,330,330,0
|
|
20241128,130800,90787240,330,330,330,330,0
|
|
20241128,130700,90787240,330,330,330,330,0
|
|
20241128,130600,90787240,330,330,330,330,0
|
|
20241128,130500,90787240,330,330,330,330,0
|
|
20241128,130400,90787240,330,330,330,330,0
|
|
20241128,130300,90787240,330,330,330,330,0
|
|
20241128,130200,90787240,330,330,330,330,0
|
|
20241128,130100,90787240,330,330,330,330,0
|
|
20241128,130000,90787240,330,330,330,330,0
|
|
20241128,125900,90787240,330,330,330,330,0
|
|
20241128,125800,90787240,330,330,330,330,0
|
|
20241128,125700,90787240,330,330,330,330,0
|
|
20241128,125600,90787240,330,330,330,330,24
|
|
20241128,125500,90779320,330,330,330,330,152
|
|
20241128,125400,90729160,329,329,329,329,0
|
|
20241128,125300,90729160,329,329,329,329,10
|
|
20241128,125200,90725870,331,331,331,331,0
|
|
20241128,125100,90725870,331,331,331,331,0
|
|
20241128,125000,90725870,331,331,331,331,0
|
|
20241128,124900,90725870,331,331,331,331,0
|
|
20241128,124800,90725870,331,331,331,331,0
|
|
20241128,124700,90725870,331,331,331,331,0
|
|
20241128,124600,90725870,331,331,331,331,0
|
|
20241128,124500,90725870,331,331,331,331,0
|
|
20241128,124400,90725870,331,331,331,331,0
|
|
20241128,124300,90725870,331,331,331,331,0
|
|
20241128,124200,90725870,331,331,331,331,0
|
|
20241128,124100,90725870,331,331,331,331,0
|
|
20241128,124000,90725870,331,331,331,331,0
|
|
20241128,123900,90725870,331,330,331,330,11
|
|
20241128,123800,90722231,329,329,329,329,0
|
|
20241128,123700,90722231,329,329,329,329,0
|
|
20241128,123600,90722231,329,330,330,329,19
|
|
20241128,123500,90715971,329,329,329,329,0
|
|
20241128,123400,90715971,329,329,329,329,0
|
|
20241128,123300,90715971,329,329,329,329,0
|
|
20241128,123200,90715971,329,329,329,329,0
|
|
20241128,123100,90715971,329,329,329,329,2
|
|
20241128,123000,90715313,329,329,329,329,1
|
|
20241128,122900,90714984,331,331,331,331,0
|
|
20241128,122800,90714984,331,331,331,331,0
|
|
20241128,122700,90714984,331,331,331,331,0
|
|
20241128,122600,90714984,331,331,331,331,2
|
|
20241128,122500,90714322,330,330,330,330,738
|
|
20241128,122400,90470782,330,330,330,330,0
|
|
20241128,122300,90470782,330,330,330,330,0
|
|
20241128,122200,90470782,330,330,330,330,300
|
|
20241128,122100,90371782,329,329,329,329,0
|
|
20241128,122000,90371782,329,329,329,329,0
|
|
20241128,121900,90371782,329,329,329,329,0
|
|
20241128,121800,90371782,329,329,329,329,0
|
|
20241128,121700,90371782,329,329,329,329,0
|
|
20241128,121600,90371782,329,329,329,329,10
|
|
20241128,121500,90368492,330,329,330,329,4001
|
|
20241128,121400,89052162,329,330,330,329,4006
|
|
20241128,121300,87730192,330,330,330,330,10
|
|
20241128,121200,87726892,330,330,330,330,0
|
|
20241128,121100,87726892,330,330,330,330,0
|
|
20241128,121000,87726892,330,330,330,330,1000
|
|
20241128,120900,87396892,330,330,330,330,0
|
|
20241128,120800,87396892,330,330,330,330,0
|
|
20241128,120700,87396892,330,330,330,330,0
|
|
20241128,120600,87396892,330,330,330,330,10
|
|
20241128,120500,87393592,331,331,331,331,0
|
|
20241128,120400,87393592,331,331,331,331,0
|
|
20241128,120300,87393592,331,331,331,331,0
|
|
20241128,120200,87393592,331,330,331,330,20
|
|
20241128,120100,87386982,329,329,329,329,0
|
|
20241128,120000,87386982,329,329,329,329,0
|
|
20241128,115900,87386982,329,329,329,329,0
|
|
20241128,115800,87386982,329,329,329,329,0
|
|
20241128,115700,87386982,329,329,329,329,0
|
|
20241128,115600,87386982,329,329,329,329,0
|
|
20241128,115500,87386982,329,329,329,329,0
|
|
20241128,115400,87386982,329,329,329,329,0
|
|
20241128,115300,87386982,329,329,329,329,120
|
|
20241128,115200,87347502,329,329,329,329,0
|
|
20241128,115100,87347502,329,329,329,329,0
|
|
20241128,115000,87347502,329,329,329,329,0
|
|
20241128,114900,87347502,329,329,329,329,2045
|
|
20241128,114800,86674697,329,329,329,329,1519
|
|
20241128,114700,86174946,333,333,333,333,3731
|
|
20241128,114600,84932523,333,333,333,333,2121
|
|
20241128,114500,84226230,333,333,333,333,0
|
|
20241128,114400,84226230,333,333,333,333,0
|
|
20241128,114300,84226230,333,332,333,332,46
|
|
20241128,114200,84210956,329,329,329,329,0
|
|
20241128,114100,84210956,329,329,329,329,0
|
|
20241128,114000,84210956,329,329,329,329,0
|
|
20241128,113900,84210956,329,329,329,329,0
|
|
20241128,113800,84210956,329,329,329,329,10
|
|
20241128,113700,84207666,332,332,332,332,60
|
|
20241128,113600,84187746,332,332,332,332,0
|
|
20241128,113500,84187746,332,332,332,332,0
|
|
20241128,113400,84187746,332,332,332,332,0
|
|
20241128,113300,84187746,332,332,332,332,0
|
|
20241128,113200,84187746,332,332,332,332,0
|
|
20241128,113100,84187746,332,332,332,332,0
|
|
20241128,113000,84187746,332,332,332,332,0
|
|
20241128,112900,84187746,332,332,332,332,0
|
|
20241128,112800,84187746,332,332,332,332,0
|
|
20241128,112700,84187746,332,332,332,332,0
|
|
20241128,112600,84187746,332,332,332,332,0
|
|
20241128,112500,84187746,332,332,332,332,37
|
|
20241128,112400,84175462,332,332,332,332,109
|
|
20241128,112300,84139274,333,333,333,333,0
|
|
20241128,112200,84139274,333,333,333,333,0
|
|
20241128,112100,84139274,333,333,333,333,0
|
|
20241128,112000,84139274,333,333,333,333,0
|
|
20241128,111900,84139274,333,333,333,333,0
|
|
20241128,111800,84139274,333,333,333,333,0
|
|
20241128,111700,84139274,333,333,333,333,0
|
|
20241128,111600,84139274,333,333,333,333,0
|
|
20241128,111500,84139274,333,333,333,333,0
|
|
20241128,111400,84139274,333,333,333,333,3000
|
|
20241128,111300,83140274,333,333,333,333,2
|
|
20241128,111200,83139608,333,332,333,332,2
|
|
20241128,111100,83138943,328,328,328,328,0
|
|
20241128,111000,83138943,328,328,328,328,0
|
|
20241128,110900,83138943,328,330,330,328,1304
|
|
20241128,110800,82708811,330,330,330,330,15204
|
|
20241128,110700,77691491,332,332,332,332,0
|
|
20241128,110600,77691491,332,332,332,332,0
|
|
20241128,110500,77691491,332,332,332,332,4897
|
|
20241128,110400,76065687,332,332,332,332,3000
|
|
20241128,110300,75069687,332,332,332,332,2
|
|
20241128,110200,75069023,332,332,332,331,221
|
|
20241128,110100,74995867,331,331,331,331,5881
|
|
20241128,110000,73049256,331,331,331,331,3500
|
|
20241128,105900,71890756,330,330,330,330,0
|
|
20241128,105800,71890756,330,330,330,330,1745
|
|
20241128,105700,71314906,330,330,330,330,100
|
|
20241128,105600,71281906,330,330,330,330,2698
|
|
20241128,105500,70391566,330,330,330,330,100
|
|
20241128,105400,70358566,332,332,332,332,0
|
|
20241128,105300,70358566,332,332,332,332,2
|
|
20241128,105200,70357902,331,330,331,330,398
|
|
20241128,105100,70226362,330,330,330,330,2
|
|
20241128,105000,70225702,329,329,329,329,3000
|
|
20241128,104900,69238702,329,329,329,329,3412
|
|
20241128,104800,68116154,328,329,329,328,1498
|
|
20241128,104700,67623322,327,327,327,327,0
|
|
20241128,104600,67623322,327,327,327,327,0
|
|
20241128,104500,67623322,327,327,327,327,0
|
|
20241128,104400,67623322,327,327,327,327,0
|
|
20241128,104300,67623322,327,327,327,327,0
|
|
20241128,104200,67623322,327,329,329,327,10
|
|
20241128,104100,67620036,330,330,330,330,100
|
|
20241128,104000,67587036,330,330,330,330,2814
|
|
20241128,103900,66658416,330,329,330,329,842
|
|
20241128,103800,66381397,329,329,329,329,35
|
|
20241128,103700,66369882,329,329,329,329,24
|
|
20241128,103600,66361986,327,327,327,327,10
|
|
20241128,103500,66358716,328,328,328,328,785
|
|
20241128,103400,66101236,328,328,328,328,80
|
|
20241128,103300,66074996,328,327,328,327,50
|
|
20241128,103200,66058628,328,328,328,328,1000
|
|
20241128,103100,65730628,328,328,328,328,5
|
|
20241128,103000,65728988,327,327,327,327,0
|
|
20241128,102900,65728988,327,327,327,327,0
|
|
20241128,102800,65728988,327,327,327,327,213
|
|
20241128,102700,65659337,328,327,328,327,368
|
|
20241128,102600,65538998,328,328,328,328,3
|
|
20241128,102500,65538014,328,329,329,328,107
|
|
20241128,102400,65502915,328,329,329,328,2031
|
|
20241128,102300,64834747,329,329,329,329,0
|
|
20241128,102200,64834747,329,329,329,329,3
|
|
20241128,102100,64833760,328,327,328,327,1546
|
|
20241128,102000,64328136,327,327,327,327,0
|
|
20241128,101900,64328136,327,327,327,327,23
|
|
20241128,101800,64320615,327,327,327,327,40
|
|
20241128,101700,64307535,327,327,327,327,917
|
|
20241128,101600,64007676,327,327,327,327,0
|
|
20241128,101500,64007676,327,327,327,327,0
|
|
20241128,101400,64007676,327,327,327,327,0
|
|
20241128,101300,64007676,327,327,327,327,0
|
|
20241128,101200,64007676,327,327,327,327,0
|
|
20241128,101100,64007676,327,327,327,327,500
|
|
20241128,101000,63844176,327,327,327,327,1
|
|
20241128,100900,63843849,327,327,327,327,0
|
|
20241128,100800,63843849,327,327,327,327,52
|
|
20241128,100700,63826845,327,327,327,327,0
|
|
20241128,100600,63826845,327,326,327,325,11
|
|
20241128,100500,63823265,327,327,327,327,2
|
|
20241128,100400,63822611,325,325,325,325,0
|
|
20241128,100300,63822611,325,325,325,325,324
|
|
20241128,100200,63717311,327,327,327,327,1
|
|
20241128,100100,63716984,325,325,325,325,3012
|
|
20241128,100000,62738084,325,325,325,325,3001
|
|
20241128,095900,61762759,328,327,328,327,3002
|
|
20241128,095800,60778104,325,325,325,325,3000
|
|
20241128,095700,59803104,325,329,330,325,3910
|
|
20241128,095600,58516753,329,324,329,324,4454
|
|
20241128,095500,57059536,324,326,328,324,2345
|
|
20241128,095400,56293980,326,324,326,324,2
|
|
20241128,095300,56293330,324,324,324,324,0
|
|
20241128,095200,56293330,324,325,326,324,3015
|
|
20241128,095100,55310465,326,325,327,325,2749
|
|
20241128,095000,54411587,324,323,324,321,6102
|
|
20241128,094900,52434566,320,320,320,320,0
|
|
20241128,094800,52434566,320,321,321,320,6010
|
|
20241128,094700,50508166,321,323,324,320,5189
|
|
20241128,094600,48842643,320,322,322,320,14719
|
|
20241128,094500,44127293,322,323,323,322,3205
|
|
20241128,094400,43092128,323,323,323,323,5338
|
|
20241128,094300,41367954,323,323,323,322,969
|
|
20241128,094200,41054977,324,325,325,321,15524
|
|
20241128,094100,36050592,327,326,327,326,933
|
|
20241128,094000,35746433,329,326,329,326,6203
|
|
20241128,093900,33715246,326,329,329,326,57
|
|
20241128,093800,33696523,329,326,330,326,5600
|
|
20241128,093700,31861915,326,326,326,326,0
|
|
20241128,093600,31861915,326,327,327,326,10
|
|
20241128,093500,31858654,326,326,326,326,0
|
|
20241128,093400,31858654,326,327,327,326,3020
|
|
20241128,093300,30871134,327,328,330,327,11012
|
|
20241128,093200,27261004,327,327,327,327,0
|
|
20241128,093100,27261004,327,327,327,327,0
|
|
20241128,093000,27261004,327,328,328,327,10
|
|
20241128,092900,27257730,327,328,328,327,138
|
|
20241128,092800,27212603,327,328,328,327,10
|
|
20241128,092700,27209331,327,328,328,326,14560
|
|
20241128,092600,22437011,328,329,329,328,3040
|
|
20241128,092500,21436891,329,332,332,329,15169
|
|
20241128,092400,16424066,331,331,331,331,3010
|
|
20241128,092300,15427756,331,332,332,331,74
|
|
20241128,092200,15403258,332,332,332,332,9669
|
|
20241128,092100,12193150,333,333,333,333,10
|
|
20241128,092000,12189820,333,333,333,333,1000
|
|
20241128,091900,11856820,333,333,333,333,11
|
|
20241128,091800,11853157,333,333,333,333,5012
|
|
20241128,091700,10184161,333,333,333,333,3341
|
|
20241128,091600,9071608,333,333,333,333,200
|
|
20241128,091500,9005008,333,333,333,333,210
|
|
20241128,091400,8935078,333,333,333,333,47
|
|
20241128,091300,8919427,333,333,333,333,798
|
|
20241128,091200,8653693,333,333,333,333,0
|
|
20241128,091100,8653693,333,333,333,333,10
|
|
20241128,091000,8650363,333,332,333,332,3575
|
|
20241128,090900,7462605,333,333,333,333,102
|
|
20241128,090800,7428639,333,333,333,333,1060
|
|
20241128,090700,7075659,333,334,334,333,8190
|
|
20241128,090600,4340370,335,335,335,335,9766
|
|
20241128,090500,1068760,336,336,336,336,0
|
|
20241128,090400,1068760,336,336,336,336,0
|
|
20241128,090300,1068760,336,336,336,336,2020
|
|
20241128,090200,390040,336,336,336,336,100
|
|
20241128,090100,356440,335,335,335,335,0
|
|
20241128,090000,356440,335,335,335,335,1064
|