603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190000,355193159,864,864,864,864,8269
|
|
20241129,185900,355193159,864,864,864,864,0
|
|
20241129,185800,355193159,864,864,864,864,0
|
|
20241129,185700,355193159,864,864,864,864,0
|
|
20241129,185600,355193159,864,864,864,864,0
|
|
20241129,185500,355193159,864,864,864,864,0
|
|
20241129,185400,355193159,864,864,864,864,0
|
|
20241129,185300,355193159,864,864,864,864,0
|
|
20241129,185200,355193159,864,864,864,864,0
|
|
20241129,185100,355193159,864,864,864,864,0
|
|
20241129,185000,355193159,864,864,864,864,0
|
|
20241129,184900,355193159,864,864,864,864,0
|
|
20241129,184800,355193159,864,864,864,864,0
|
|
20241129,184700,355193159,864,864,864,864,0
|
|
20241129,184600,355193159,864,864,864,864,0
|
|
20241129,184500,355193159,864,864,864,864,0
|
|
20241129,184400,355193159,864,864,864,864,0
|
|
20241129,184300,355193159,864,864,864,864,0
|
|
20241129,184200,355193159,864,864,864,864,0
|
|
20241129,184100,355193159,864,864,864,864,0
|
|
20241129,184000,355193159,864,864,864,864,0
|
|
20241129,183900,355193159,864,864,864,864,0
|
|
20241129,183800,355193159,864,864,864,864,0
|
|
20241129,183700,355193159,864,864,864,864,0
|
|
20241129,183600,355193159,864,864,864,864,0
|
|
20241129,183500,355193159,864,864,864,864,0
|
|
20241129,183400,355193159,864,864,864,864,0
|
|
20241129,183300,355193159,864,864,864,864,0
|
|
20241129,183200,355193159,864,864,864,864,0
|
|
20241129,183100,355193159,864,864,864,864,0
|
|
20241129,183000,355193159,864,864,864,864,8269
|
|
20241129,182900,355193159,864,864,864,864,0
|
|
20241129,182800,355193159,864,864,864,864,0
|
|
20241129,182700,355193159,864,864,864,864,0
|
|
20241129,182600,355193159,864,864,864,864,0
|
|
20241129,182500,355193159,864,864,864,864,0
|
|
20241129,182400,355193159,864,864,864,864,0
|
|
20241129,182300,355193159,864,864,864,864,0
|
|
20241129,182200,355193159,864,864,864,864,0
|
|
20241129,182100,355193159,864,864,864,864,0
|
|
20241129,182000,355193159,864,864,864,864,0
|
|
20241129,181900,355193159,864,864,864,864,0
|
|
20241129,181800,355193159,864,864,864,864,0
|
|
20241129,181700,355193159,864,864,864,864,0
|
|
20241129,181600,355193159,864,864,864,864,0
|
|
20241129,181500,355193159,864,864,864,864,0
|
|
20241129,181400,355193159,864,864,864,864,0
|
|
20241129,181300,355193159,864,864,864,864,0
|
|
20241129,181200,355193159,864,864,864,864,0
|
|
20241129,181100,355193159,864,864,864,864,0
|
|
20241129,181000,355193159,864,864,864,864,0
|
|
20241129,180900,355193159,864,864,864,864,0
|
|
20241129,180800,355193159,864,864,864,864,0
|
|
20241129,180700,355193159,864,864,864,864,0
|
|
20241129,180600,355193159,864,864,864,864,0
|
|
20241129,180500,355193159,864,864,864,864,0
|
|
20241129,180400,355193159,864,864,864,864,0
|
|
20241129,180300,355193159,864,864,864,864,0
|
|
20241129,180200,355193159,864,864,864,864,0
|
|
20241129,180100,355193159,864,864,864,864,0
|
|
20241129,180000,355193159,864,864,864,864,8269
|
|
20241129,175900,355193159,864,864,864,864,0
|
|
20241129,175800,355193159,864,864,864,864,0
|
|
20241129,175700,355193159,864,864,864,864,0
|
|
20241129,175600,355193159,864,864,864,864,0
|
|
20241129,175500,355193159,864,864,864,864,0
|
|
20241129,175400,355193159,864,864,864,864,0
|
|
20241129,175300,355193159,864,864,864,864,0
|
|
20241129,175200,355193159,864,864,864,864,0
|
|
20241129,175100,355193159,864,864,864,864,0
|
|
20241129,175000,355193159,864,864,864,864,0
|
|
20241129,174900,355193159,864,864,864,864,0
|
|
20241129,174800,355193159,864,864,864,864,0
|
|
20241129,174700,355193159,864,864,864,864,0
|
|
20241129,174600,355193159,864,864,864,864,0
|
|
20241129,174500,355193159,864,864,864,864,0
|
|
20241129,174400,355193159,864,864,864,864,0
|
|
20241129,174300,355193159,864,864,864,864,0
|
|
20241129,174200,355193159,864,864,864,864,0
|
|
20241129,174100,355193159,864,864,864,864,0
|
|
20241129,174000,355193159,864,864,864,864,0
|
|
20241129,173900,355193159,864,864,864,864,0
|
|
20241129,173800,355193159,864,864,864,864,0
|
|
20241129,173700,355193159,864,864,864,864,0
|
|
20241129,173600,355193159,864,864,864,864,0
|
|
20241129,173500,355193159,864,864,864,864,0
|
|
20241129,173400,355193159,864,864,864,864,0
|
|
20241129,173300,355193159,864,864,864,864,0
|
|
20241129,173200,355193159,864,864,864,864,0
|
|
20241129,173100,355193159,864,864,864,864,0
|
|
20241129,173000,355193159,864,864,864,864,8269
|
|
20241129,172900,355193159,864,864,864,864,0
|
|
20241129,172800,355193159,864,864,864,864,0
|
|
20241129,172700,355193159,864,864,864,864,0
|
|
20241129,172600,355193159,864,864,864,864,0
|
|
20241129,172500,355193159,864,864,864,864,0
|
|
20241129,172400,355193159,864,864,864,864,0
|
|
20241129,172300,355193159,864,864,864,864,0
|
|
20241129,172200,355193159,864,864,864,864,0
|
|
20241129,172100,355193159,864,864,864,864,0
|
|
20241129,172000,355193159,864,864,864,864,0
|
|
20241129,171900,355193159,864,864,864,864,0
|
|
20241129,171800,355193159,864,864,864,864,0
|
|
20241129,171700,355193159,864,864,864,864,0
|
|
20241129,171600,355193159,864,864,864,864,0
|
|
20241129,171500,355193159,864,864,864,864,0
|
|
20241129,171400,355193159,864,864,864,864,0
|
|
20241129,171300,355193159,864,864,864,864,0
|
|
20241129,171200,355193159,864,864,864,864,0
|
|
20241129,171100,355193159,864,864,864,864,0
|
|
20241129,171000,355193159,864,864,864,864,0
|
|
20241129,170900,355193159,864,864,864,864,0
|
|
20241129,170800,355193159,864,864,864,864,0
|
|
20241129,170700,355193159,864,864,864,864,0
|
|
20241129,170600,355193159,864,864,864,864,0
|
|
20241129,170500,355193159,864,864,864,864,0
|
|
20241129,170400,355193159,864,864,864,864,0
|
|
20241129,170300,355193159,864,864,864,864,0
|
|
20241129,170200,355193159,864,864,864,864,0
|
|
20241129,170100,355193159,864,864,864,864,0
|
|
20241129,170000,355193159,864,864,864,864,8269
|
|
20241129,165900,355193159,864,864,864,864,0
|
|
20241129,165800,355193159,864,864,864,864,0
|
|
20241129,165700,355193159,864,864,864,864,0
|
|
20241129,165600,355193159,864,864,864,864,0
|
|
20241129,165500,355193159,864,864,864,864,0
|
|
20241129,165400,355193159,864,864,864,864,0
|
|
20241129,165300,355193159,864,864,864,864,0
|
|
20241129,165200,355193159,864,864,864,864,0
|
|
20241129,165100,355193159,864,864,864,864,0
|
|
20241129,165000,355193159,864,864,864,864,0
|
|
20241129,164900,355193159,864,864,864,864,0
|
|
20241129,164800,355193159,864,864,864,864,0
|
|
20241129,164700,355193159,864,864,864,864,0
|
|
20241129,164600,355193159,864,864,864,864,0
|
|
20241129,164500,355193159,864,864,864,864,0
|
|
20241129,164400,355193159,864,864,864,864,0
|
|
20241129,164300,355193159,864,864,864,864,0
|
|
20241129,164200,355193159,864,864,864,864,0
|
|
20241129,164100,355193159,864,864,864,864,0
|
|
20241129,164000,355193159,864,864,864,864,0
|
|
20241129,163900,355193159,864,864,864,864,0
|
|
20241129,163800,355193159,864,864,864,864,0
|
|
20241129,163700,355193159,864,864,864,864,0
|
|
20241129,163600,355193159,864,864,864,864,0
|
|
20241129,163500,355193159,864,864,864,864,0
|
|
20241129,163400,355193159,864,864,864,864,0
|
|
20241129,163300,355193159,864,864,864,864,0
|
|
20241129,163200,355193159,864,864,864,864,0
|
|
20241129,163100,355193159,864,864,864,864,0
|
|
20241129,163000,355193159,864,864,864,864,8269
|
|
20241129,162900,355193159,864,864,864,864,0
|
|
20241129,162800,355193159,864,864,864,864,0
|
|
20241129,162700,355193159,864,864,864,864,0
|
|
20241129,162600,355193159,864,864,864,864,0
|
|
20241129,162500,355193159,864,864,864,864,0
|
|
20241129,162400,355193159,864,864,864,864,0
|
|
20241129,162300,355193159,864,864,864,864,0
|
|
20241129,162200,355193159,864,864,864,864,0
|
|
20241129,162100,355193159,864,864,864,864,0
|
|
20241129,162000,355193159,864,864,864,864,0
|
|
20241129,161900,355193159,864,864,864,864,0
|
|
20241129,161800,355193159,864,864,864,864,0
|
|
20241129,161700,355193159,864,864,864,864,0
|
|
20241129,161600,355193159,864,864,864,864,0
|
|
20241129,161500,355193159,864,864,864,864,0
|
|
20241129,161400,355193159,864,864,864,864,0
|
|
20241129,161300,355193159,864,864,864,864,0
|
|
20241129,161200,355193159,864,864,864,864,0
|
|
20241129,161100,355193159,864,864,864,864,0
|
|
20241129,161000,355193159,864,864,864,864,0
|
|
20241129,160900,355193159,864,864,864,864,0
|
|
20241129,160800,355193159,864,864,864,864,0
|
|
20241129,160700,355193159,864,864,864,864,0
|
|
20241129,160600,355193159,864,864,864,864,0
|
|
20241129,160500,355193159,864,864,864,864,0
|
|
20241129,160400,355193159,864,864,864,864,0
|
|
20241129,160300,355193159,864,864,864,864,0
|
|
20241129,160200,355193159,864,864,864,864,0
|
|
20241129,160100,355193159,864,864,864,864,0
|
|
20241129,160000,355193159,864,864,864,864,8269
|
|
20241129,155900,355193159,864,864,864,864,0
|
|
20241129,155800,355193159,864,864,864,864,0
|
|
20241129,155700,355193159,864,864,864,864,0
|
|
20241129,155600,355193159,864,864,864,864,0
|
|
20241129,155500,355193159,864,864,864,864,0
|
|
20241129,155400,355193159,864,864,864,864,0
|
|
20241129,155300,355193159,864,864,864,864,0
|
|
20241129,155200,355193159,864,864,864,864,0
|
|
20241129,155100,355193159,864,864,864,864,0
|
|
20241129,155000,355193159,864,864,864,864,0
|
|
20241129,154900,355193159,864,864,864,864,0
|
|
20241129,154800,355193159,864,864,864,864,0
|
|
20241129,154700,355193159,864,864,864,864,0
|
|
20241129,154600,355193159,864,864,864,864,0
|
|
20241129,154500,355193159,864,864,864,864,0
|
|
20241129,154400,355193159,864,864,864,864,0
|
|
20241129,154300,355193159,864,864,864,864,0
|
|
20241129,154200,355193159,864,864,864,864,0
|
|
20241129,154100,355193159,864,864,864,864,0
|
|
20241129,154000,355193159,864,864,864,864,0
|
|
20241129,153900,355193159,864,864,864,864,0
|
|
20241129,153800,355193159,864,864,864,864,0
|
|
20241129,153700,355193159,864,864,864,864,0
|
|
20241129,153600,355193159,864,864,864,864,0
|
|
20241129,153500,355193159,864,864,864,864,0
|
|
20241129,153400,355193159,864,864,864,864,0
|
|
20241129,153300,355193159,864,864,864,864,0
|
|
20241129,153200,355193159,864,864,864,864,0
|
|
20241129,153100,355193159,864,864,864,864,0
|
|
20241129,153000,355193159,864,864,864,864,16538
|
|
20241129,152900,348048743,861,861,861,861,0
|
|
20241129,152800,348048743,861,861,861,861,0
|
|
20241129,152700,348048743,861,861,861,861,0
|
|
20241129,152600,348048743,861,861,861,861,0
|
|
20241129,152500,348048743,861,861,861,861,0
|
|
20241129,152400,348048743,861,861,861,861,0
|
|
20241129,152300,348048743,861,861,861,861,0
|
|
20241129,152200,348048743,861,861,861,861,0
|
|
20241129,152100,348048743,861,861,861,861,0
|
|
20241129,152000,348048743,861,861,861,861,0
|
|
20241129,151900,348048743,861,863,863,856,1295
|
|
20241129,151800,346938679,864,862,864,860,1679
|
|
20241129,151700,345491206,858,860,864,858,456
|
|
20241129,151600,345098587,860,860,863,860,243
|
|
20241129,151500,344889493,860,859,863,859,572
|
|
20241129,151400,344396750,859,860,860,859,29
|
|
20241129,151300,344371821,859,860,862,859,129
|
|
20241129,151200,344260788,859,859,859,859,22
|
|
20241129,151100,344241890,859,859,864,859,322
|
|
20241129,151000,343964458,859,859,859,859,12
|
|
20241129,150900,343954150,864,863,864,863,31
|
|
20241129,150800,343927388,859,859,864,859,1311
|
|
20241129,150700,342797118,859,858,863,858,1082
|
|
20241129,150600,341867528,863,858,864,858,6101
|
|
20241129,150500,336608995,859,857,859,857,1454
|
|
20241129,150400,335361550,863,863,863,863,0
|
|
20241129,150300,335361550,863,863,863,863,79
|
|
20241129,150200,335293373,858,864,865,858,226
|
|
20241129,150100,335099266,859,859,859,859,20
|
|
20241129,150000,335082086,859,856,869,856,7739
|
|
20241129,145900,328390953,856,857,857,856,113
|
|
20241129,145800,328294224,856,857,857,856,119
|
|
20241129,145700,328192242,855,857,857,855,1550
|
|
20241129,145600,326865742,858,858,858,858,10
|
|
20241129,145500,326857162,858,858,858,858,1
|
|
20241129,145400,326856304,858,858,858,858,839
|
|
20241129,145300,326136442,858,857,858,857,405
|
|
20241129,145200,325789356,857,858,858,857,434
|
|
20241129,145100,325417186,856,860,860,856,48
|
|
20241129,145000,325376066,860,860,860,860,0
|
|
20241129,144900,325376066,860,857,860,855,759
|
|
20241129,144800,324725928,855,855,855,855,0
|
|
20241129,144700,324725928,855,862,862,855,9712
|
|
20241129,144600,316412099,862,865,865,862,11854
|
|
20241129,144500,306187107,865,869,870,865,1308
|
|
20241129,144400,305050204,867,862,868,862,1307
|
|
20241129,144300,303918919,866,869,869,862,8186
|
|
20241129,144200,296839387,867,883,883,867,2965
|
|
20241129,144100,294229741,883,884,884,883,1344
|
|
20241129,144000,293042033,883,889,898,883,15436
|
|
20241129,143900,279284558,880,859,880,859,32455
|
|
20241129,143800,251013703,858,856,858,856,2047
|
|
20241129,143700,249260738,856,851,856,851,2014
|
|
20241129,143600,247545505,848,851,851,848,39
|
|
20241129,143500,247512319,848,848,848,848,0
|
|
20241129,143400,247512319,848,848,848,848,269
|
|
20241129,143300,247284207,851,851,851,851,1
|
|
20241129,143200,247283356,846,846,846,846,0
|
|
20241129,143100,247283356,846,846,846,846,0
|
|
20241129,143000,247283356,846,846,846,846,0
|
|
20241129,142900,247283356,846,851,851,846,7
|
|
20241129,142800,247277429,846,846,846,846,1
|
|
20241129,142700,247276583,851,851,851,851,0
|
|
20241129,142600,247276583,851,851,851,851,0
|
|
20241129,142500,247276583,851,851,851,851,0
|
|
20241129,142400,247276583,851,845,851,845,38
|
|
20241129,142300,247244395,849,849,849,849,64
|
|
20241129,142200,247190059,851,851,851,851,0
|
|
20241129,142100,247190059,851,851,851,851,0
|
|
20241129,142000,247190059,851,851,851,851,0
|
|
20241129,141900,247190059,851,851,851,851,118
|
|
20241129,141800,247089641,851,851,851,851,0
|
|
20241129,141700,247089641,851,851,851,851,1
|
|
20241129,141600,247088790,844,846,846,844,949
|
|
20241129,141500,246287448,842,852,852,842,3016
|
|
20241129,141400,243743236,858,858,858,858,1
|
|
20241129,141300,243742378,857,857,857,857,58
|
|
20241129,141200,243692672,858,858,858,858,0
|
|
20241129,141100,243692672,858,852,858,852,61
|
|
20241129,141000,243640694,852,852,852,852,1135
|
|
20241129,140900,242673674,852,852,852,852,0
|
|
20241129,140800,242673674,852,852,852,852,105
|
|
20241129,140700,242584214,852,852,852,852,24
|
|
20241129,140600,242563766,852,852,852,852,64
|
|
20241129,140500,242509238,852,852,852,852,6
|
|
20241129,140400,242504126,852,852,852,852,0
|
|
20241129,140300,242504126,852,853,853,852,357
|
|
20241129,140200,242199782,853,852,853,852,949
|
|
20241129,140100,241390312,852,852,852,852,11
|
|
20241129,140000,241380940,852,852,852,852,500
|
|
20241129,135900,240954940,852,852,852,852,0
|
|
20241129,135800,240954940,852,851,852,851,127
|
|
20241129,135700,240846792,851,850,851,850,173
|
|
20241129,135600,240699594,851,851,851,851,0
|
|
20241129,135500,240699594,851,851,851,851,0
|
|
20241129,135400,240699594,851,851,851,851,0
|
|
20241129,135300,240699594,851,846,851,846,2826
|
|
20241129,135200,238300689,846,846,846,846,181
|
|
20241129,135100,238147563,846,846,846,846,114
|
|
20241129,135000,238051119,846,846,846,846,0
|
|
20241129,134900,238051119,846,846,846,846,0
|
|
20241129,134800,238051119,846,846,846,846,0
|
|
20241129,134700,238051119,846,846,846,846,1
|
|
20241129,134600,238050273,843,845,845,843,405
|
|
20241129,134500,237708642,846,846,846,846,0
|
|
20241129,134400,237708642,846,846,846,846,0
|
|
20241129,134300,237708642,846,846,846,846,8
|
|
20241129,134200,237701874,847,847,847,847,0
|
|
20241129,134100,237701874,847,847,847,847,0
|
|
20241129,134000,237701874,847,847,847,847,0
|
|
20241129,133900,237701874,847,846,847,846,54
|
|
20241129,133800,237656189,846,843,846,843,55
|
|
20241129,133700,237609809,846,846,846,846,0
|
|
20241129,133600,237609809,846,846,846,846,37
|
|
20241129,133500,237578507,847,847,847,847,0
|
|
20241129,133400,237578507,847,847,847,847,0
|
|
20241129,133300,237578507,847,842,847,841,990
|
|
20241129,133200,236745901,841,841,841,841,0
|
|
20241129,133100,236745901,841,846,846,841,8322
|
|
20241129,133000,229732435,846,846,846,846,1000
|
|
20241129,132900,228886435,849,849,849,849,0
|
|
20241129,132800,228886435,849,855,855,843,2769
|
|
20241129,132700,226549192,859,859,859,859,0
|
|
20241129,132600,226549192,859,859,859,859,1
|
|
20241129,132500,226548333,859,859,859,859,1
|
|
20241129,132400,226547474,857,857,857,857,0
|
|
20241129,132300,226547474,857,857,857,857,1340
|
|
20241129,132200,225399094,857,857,857,857,12
|
|
20241129,132100,225388810,857,857,857,857,0
|
|
20241129,132000,225388810,857,857,857,857,200
|
|
20241129,131900,225217410,857,847,857,847,6999
|
|
20241129,131800,219250189,848,848,848,848,0
|
|
20241129,131700,219250189,848,846,848,842,17421
|
|
20241129,131600,204552265,849,846,849,846,2
|
|
20241129,131500,204550570,846,847,847,846,110
|
|
20241129,131400,204457500,846,847,847,846,2798
|
|
20241129,131300,202089172,853,853,853,853,1
|
|
20241129,131200,202088319,845,852,853,845,9022
|
|
20241129,131100,194427163,863,863,863,863,50
|
|
20241129,131000,194384013,863,863,863,863,100
|
|
20241129,130900,194297713,863,864,864,851,674
|
|
20241129,130800,193721275,862,870,870,858,17824
|
|
20241129,130700,178363930,871,871,871,871,5
|
|
20241129,130600,178359575,872,870,872,870,4509
|
|
20241129,130500,174431730,861,863,878,860,25103
|
|
20241129,130400,152587698,860,848,862,848,35279
|
|
20241129,130300,122446346,848,848,848,848,166
|
|
20241129,130200,122305578,848,848,848,848,0
|
|
20241129,130100,122305578,848,848,848,848,178
|
|
20241129,130000,122154634,843,848,848,843,1174
|
|
20241129,125900,121164082,848,848,848,848,0
|
|
20241129,125800,121164082,848,848,848,848,157
|
|
20241129,125700,121030946,848,848,848,848,162
|
|
20241129,125600,120893570,848,848,848,848,285
|
|
20241129,125500,120651890,849,848,849,848,1162
|
|
20241129,125400,119666352,848,848,848,848,1178
|
|
20241129,125300,118667408,848,848,848,848,309
|
|
20241129,125200,118405376,848,848,848,848,153
|
|
20241129,125100,118275632,848,847,848,847,286
|
|
20241129,125000,118033114,848,848,848,848,165
|
|
20241129,124900,117893194,848,848,848,848,0
|
|
20241129,124800,117893194,848,847,848,847,183
|
|
20241129,124700,117738110,848,848,848,848,153
|
|
20241129,124600,117608366,848,848,848,848,0
|
|
20241129,124500,117608366,848,848,848,848,0
|
|
20241129,124400,117608366,848,847,848,847,1069
|
|
20241129,124300,116702920,846,846,846,846,1477
|
|
20241129,124200,115453378,845,845,845,845,2142
|
|
20241129,124100,113643388,845,845,845,845,0
|
|
20241129,124000,113643388,845,845,845,845,0
|
|
20241129,123900,113643388,845,845,845,845,0
|
|
20241129,123800,113643388,845,845,845,845,0
|
|
20241129,123700,113643388,845,845,845,845,0
|
|
20241129,123600,113643388,845,845,845,845,0
|
|
20241129,123500,113643388,845,845,845,845,0
|
|
20241129,123400,113643388,845,845,845,845,0
|
|
20241129,123300,113643388,845,845,845,845,0
|
|
20241129,123200,113643388,845,845,845,845,1240
|
|
20241129,123100,112595588,845,845,845,845,3400
|
|
20241129,123000,109722588,845,845,845,845,286
|
|
20241129,122900,109480918,845,845,845,845,0
|
|
20241129,122800,109480918,845,845,845,845,1
|
|
20241129,122700,109480073,845,845,845,845,0
|
|
20241129,122600,109480073,845,845,845,845,0
|
|
20241129,122500,109480073,845,845,845,845,0
|
|
20241129,122400,109480073,845,845,845,845,0
|
|
20241129,122300,109480073,845,845,845,845,0
|
|
20241129,122200,109480073,845,845,845,845,0
|
|
20241129,122100,109480073,845,845,845,845,5049
|
|
20241129,122000,105213668,845,842,845,842,11874
|
|
20241129,121900,95197341,842,842,842,842,0
|
|
20241129,121800,95197341,842,842,842,842,0
|
|
20241129,121700,95197341,842,842,842,842,0
|
|
20241129,121600,95197341,842,842,842,842,0
|
|
20241129,121500,95197341,842,842,842,842,0
|
|
20241129,121400,95197341,842,842,842,842,15
|
|
20241129,121300,95184711,842,842,842,842,0
|
|
20241129,121200,95184711,842,842,842,842,1
|
|
20241129,121100,95183869,842,842,842,842,18
|
|
20241129,121000,95168713,842,842,842,842,50
|
|
20241129,120900,95126613,842,842,842,842,0
|
|
20241129,120800,95126613,842,842,842,842,180
|
|
20241129,120700,94975053,842,842,842,842,4
|
|
20241129,120600,94971685,842,842,842,842,0
|
|
20241129,120500,94971685,842,842,842,842,0
|
|
20241129,120400,94971685,842,842,842,842,2
|
|
20241129,120300,94970001,842,842,842,842,0
|
|
20241129,120200,94970001,842,842,842,842,0
|
|
20241129,120100,94970001,842,842,842,842,0
|
|
20241129,120000,94970001,842,842,842,842,0
|
|
20241129,115900,94970001,842,842,842,842,291
|
|
20241129,115800,94724979,842,842,842,842,0
|
|
20241129,115700,94724979,842,842,842,842,0
|
|
20241129,115600,94724979,842,842,842,842,0
|
|
20241129,115500,94724979,842,842,842,842,0
|
|
20241129,115400,94724979,842,842,842,842,0
|
|
20241129,115300,94724979,842,842,842,842,0
|
|
20241129,115200,94724979,842,842,842,842,2000
|
|
20241129,115100,93040979,842,842,842,842,0
|
|
20241129,115000,93040979,842,842,842,842,0
|
|
20241129,114900,93040979,842,842,842,842,1
|
|
20241129,114800,93040137,836,836,836,836,0
|
|
20241129,114700,93040137,836,836,836,836,0
|
|
20241129,114600,93040137,836,836,836,836,0
|
|
20241129,114500,93040137,836,836,836,836,0
|
|
20241129,114400,93040137,836,836,836,836,0
|
|
20241129,114300,93040137,836,836,836,836,0
|
|
20241129,114200,93040137,836,836,836,836,0
|
|
20241129,114100,93040137,836,836,836,836,0
|
|
20241129,114000,93040137,836,836,836,836,0
|
|
20241129,113900,93040137,836,837,837,836,3169
|
|
20241129,113800,90390710,837,842,842,837,8000
|
|
20241129,113700,83683805,846,846,846,846,4
|
|
20241129,113600,83680421,846,846,846,846,0
|
|
20241129,113500,83680421,846,846,846,846,5
|
|
20241129,113400,83676191,846,846,846,846,0
|
|
20241129,113300,83676191,846,846,846,846,280
|
|
20241129,113200,83439311,839,839,839,839,0
|
|
20241129,113100,83439311,839,839,839,839,0
|
|
20241129,113000,83439311,839,839,839,839,0
|
|
20241129,112900,83439311,839,839,839,839,0
|
|
20241129,112800,83439311,839,839,839,839,0
|
|
20241129,112700,83439311,839,839,839,839,0
|
|
20241129,112600,83439311,839,844,844,839,2714
|
|
20241129,112500,81156324,844,844,844,844,0
|
|
20241129,112400,81156324,844,845,845,844,188
|
|
20241129,112300,80997586,846,846,846,846,100
|
|
20241129,112200,80912986,845,845,845,845,2
|
|
20241129,112100,80911296,846,846,846,845,279
|
|
20241129,112000,80675471,845,845,845,845,12
|
|
20241129,111900,80665331,844,844,844,844,1
|
|
20241129,111800,80664487,844,844,844,844,0
|
|
20241129,111700,80664487,844,844,844,844,0
|
|
20241129,111600,80664487,844,844,844,844,0
|
|
20241129,111500,80664487,844,844,844,844,0
|
|
20241129,111400,80664487,844,844,844,844,0
|
|
20241129,111300,80664487,844,844,844,844,9
|
|
20241129,111200,80656891,843,843,843,843,0
|
|
20241129,111100,80656891,843,843,843,843,0
|
|
20241129,111000,80656891,843,843,843,843,0
|
|
20241129,110900,80656891,843,843,843,843,0
|
|
20241129,110800,80656891,843,843,843,843,0
|
|
20241129,110700,80656891,843,843,843,843,10
|
|
20241129,110600,80648461,843,844,844,843,1016
|
|
20241129,110500,79791957,844,844,844,844,1
|
|
20241129,110400,79791113,843,843,843,843,0
|
|
20241129,110300,79791113,843,843,843,843,0
|
|
20241129,110200,79791113,843,843,843,843,0
|
|
20241129,110100,79791113,843,843,843,843,0
|
|
20241129,110000,79791113,843,843,843,843,1136
|
|
20241129,105900,78833465,843,843,843,843,0
|
|
20241129,105800,78833465,843,843,843,843,8
|
|
20241129,105700,78826721,843,843,843,843,0
|
|
20241129,105600,78826721,843,843,843,843,78
|
|
20241129,105500,78760967,843,843,843,843,0
|
|
20241129,105400,78760967,843,843,843,843,277
|
|
20241129,105300,78527456,843,842,843,842,370
|
|
20241129,105200,78215915,842,842,842,842,22
|
|
20241129,105100,78197391,842,842,842,842,2
|
|
20241129,105000,78195707,842,842,842,842,1
|
|
20241129,104900,78194865,842,842,842,842,3
|
|
20241129,104800,78192339,842,840,842,840,1202
|
|
20241129,104700,77182255,840,842,842,840,1201
|
|
20241129,104600,76171413,842,842,842,842,2
|
|
20241129,104500,76169729,842,842,842,842,1
|
|
20241129,104400,76168887,842,842,842,842,102
|
|
20241129,104300,76083003,842,842,842,842,2
|
|
20241129,104200,76081319,839,842,842,839,13
|
|
20241129,104100,76070409,841,841,841,841,517
|
|
20241129,104000,75635612,841,841,841,841,0
|
|
20241129,103900,75635612,841,841,841,841,2
|
|
20241129,103800,75633930,841,841,841,841,2
|
|
20241129,103700,75632248,841,841,841,841,98
|
|
20241129,103600,75549830,841,841,841,841,216
|
|
20241129,103500,75368174,841,841,841,841,775
|
|
20241129,103400,74716399,841,841,841,841,505
|
|
20241129,103300,74291694,841,841,841,841,5
|
|
20241129,103200,74287489,844,844,844,844,0
|
|
20241129,103100,74287489,844,844,844,844,0
|
|
20241129,103000,74287489,844,844,844,844,3
|
|
20241129,102900,74284957,844,844,844,844,1
|
|
20241129,102800,74284113,841,841,841,841,0
|
|
20241129,102700,74284113,841,841,841,841,1647
|
|
20241129,102600,72898986,841,841,841,841,3
|
|
20241129,102500,72896463,840,842,842,840,546
|
|
20241129,102400,72437083,842,842,842,842,1
|
|
20241129,102300,72436241,841,841,841,841,100
|
|
20241129,102200,72352141,842,842,842,842,0
|
|
20241129,102100,72352141,842,842,842,842,1
|
|
20241129,102000,72351299,836,836,836,836,0
|
|
20241129,101900,72351299,836,841,841,836,13436
|
|
20241129,101800,61087435,842,842,842,842,260
|
|
20241129,101700,60868515,846,846,846,846,100
|
|
20241129,101600,60783915,846,841,846,841,1092
|
|
20241129,101500,59865157,841,841,845,841,417
|
|
20241129,101400,59513992,845,845,845,845,0
|
|
20241129,101300,59513992,845,842,845,841,2001
|
|
20241129,101200,57830925,842,842,842,842,40
|
|
20241129,101100,57797245,846,846,846,846,0
|
|
20241129,101000,57797245,846,846,846,846,0
|
|
20241129,100900,57797245,846,846,846,846,4
|
|
20241129,100800,57793861,846,846,846,846,20
|
|
20241129,100700,57776941,840,844,844,840,5000
|
|
20241129,100600,53574447,844,841,844,841,1740
|
|
20241129,100500,52111077,841,844,844,841,1095
|
|
20241129,100400,51188968,844,847,847,843,3695
|
|
20241129,100300,48068091,847,847,847,847,2
|
|
20241129,100200,48066397,852,852,852,852,0
|
|
20241129,100100,48066397,852,852,852,852,0
|
|
20241129,100000,48066397,852,852,852,852,32
|
|
20241129,095900,48039133,852,852,852,852,0
|
|
20241129,095800,48039133,852,847,852,845,3130
|
|
20241129,095700,45391400,847,847,847,847,1
|
|
20241129,095600,45390553,853,853,853,853,97
|
|
20241129,095500,45307812,853,853,853,853,4
|
|
20241129,095400,45304400,853,853,853,853,1000
|
|
20241129,095300,44451400,847,847,847,847,663
|
|
20241129,095200,43889839,848,850,850,848,8004
|
|
20241129,095100,37100327,850,852,852,850,1201
|
|
20241129,095000,36078549,852,852,852,852,0
|
|
20241129,094900,36078549,852,852,852,852,0
|
|
20241129,094800,36078549,852,852,852,852,1
|
|
20241129,094700,36077697,853,853,853,853,381
|
|
20241129,094600,35752704,854,854,854,854,0
|
|
20241129,094500,35752704,854,853,854,853,605
|
|
20241129,094400,35236638,853,853,853,853,326
|
|
20241129,094300,34958560,853,853,853,853,594
|
|
20241129,094200,34451878,853,853,853,853,215
|
|
20241129,094100,34268483,853,853,853,853,782
|
|
20241129,094000,33601437,853,853,853,853,2265
|
|
20241129,093900,31669392,853,853,853,853,423
|
|
20241129,093800,31308573,853,853,853,853,0
|
|
20241129,093700,31308573,853,853,853,853,30
|
|
20241129,093600,31282983,853,853,853,853,412
|
|
20241129,093500,30931547,853,853,853,853,1345
|
|
20241129,093400,29784262,853,854,854,853,1543
|
|
20241129,093300,28467825,855,855,855,855,20
|
|
20241129,093200,28450725,858,858,858,858,1
|
|
20241129,093100,28449867,854,854,854,854,0
|
|
20241129,093000,28449867,854,855,858,854,5108
|
|
20241129,092900,24082261,858,858,858,858,500
|
|
20241129,092800,23653261,858,858,858,858,1
|
|
20241129,092700,23652403,855,855,855,855,10
|
|
20241129,092600,23643853,859,859,859,859,110
|
|
20241129,092500,23549363,860,860,860,860,6
|
|
20241129,092400,23544203,854,854,854,854,260
|
|
20241129,092300,23322163,854,854,854,854,1
|
|
20241129,092200,23321309,861,862,862,853,2333
|
|
20241129,092100,21328368,862,862,862,862,0
|
|
20241129,092000,21328368,862,862,862,862,0
|
|
20241129,091900,21328368,862,862,862,862,948
|
|
20241129,091800,20511192,862,862,862,862,350
|
|
20241129,091700,20209492,863,863,863,863,0
|
|
20241129,091600,20209492,863,861,863,861,300
|
|
20241129,091500,19950960,854,854,854,854,1124
|
|
20241129,091400,18991064,854,855,858,854,236
|
|
20241129,091300,18789496,858,858,858,858,5
|
|
20241129,091200,18785206,859,859,859,859,100
|
|
20241129,091100,18699306,859,859,859,859,3030
|
|
20241129,091000,16096536,859,860,860,859,32
|
|
20241129,090900,16069046,858,860,860,858,2788
|
|
20241129,090800,13676418,863,863,863,863,500
|
|
20241129,090700,13244918,863,860,863,860,321
|
|
20241129,090600,12968294,864,864,864,864,0
|
|
20241129,090500,12968294,864,864,864,864,0
|
|
20241129,090400,12968294,864,861,864,861,48
|
|
20241129,090300,12926960,864,865,865,864,178
|
|
20241129,090200,12773110,865,865,865,865,2
|
|
20241129,090100,12771380,866,866,866,866,132
|
|
20241129,090000,12657068,867,870,870,867,14549
|