631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192800,149621880,255,255,255,255,19243
|
|
20241128,192700,149621880,255,255,255,255,0
|
|
20241128,192600,149621880,255,255,255,255,0
|
|
20241128,192500,149621880,255,255,255,255,0
|
|
20241128,192400,149621880,255,255,255,255,0
|
|
20241128,192300,149621880,255,255,255,255,0
|
|
20241128,192200,149621880,255,255,255,255,0
|
|
20241128,192100,149621880,255,255,255,255,0
|
|
20241128,192000,149621880,255,255,255,255,0
|
|
20241128,191900,149621880,255,255,255,255,0
|
|
20241128,191800,149621880,255,255,255,255,0
|
|
20241128,191700,149621880,255,255,255,255,0
|
|
20241128,191600,149621880,255,255,255,255,0
|
|
20241128,191500,149621880,255,255,255,255,0
|
|
20241128,191400,149621880,255,255,255,255,0
|
|
20241128,191300,149621880,255,255,255,255,0
|
|
20241128,191200,149621880,255,255,255,255,0
|
|
20241128,191100,149621880,255,255,255,255,0
|
|
20241128,191000,149621880,255,255,255,255,0
|
|
20241128,190900,149621880,255,255,255,255,0
|
|
20241128,190800,149621880,255,255,255,255,0
|
|
20241128,190700,149621880,255,255,255,255,0
|
|
20241128,190600,149621880,255,255,255,255,0
|
|
20241128,190500,149621880,255,255,255,255,0
|
|
20241128,190400,149621880,255,255,255,255,0
|
|
20241128,190300,149621880,255,255,255,255,0
|
|
20241128,190200,149621880,255,255,255,255,0
|
|
20241128,190100,149621880,255,255,255,255,0
|
|
20241128,190000,149621880,255,255,255,255,0
|
|
20241128,185900,149621880,255,255,255,255,0
|
|
20241128,185800,149621880,255,255,255,255,19243
|
|
20241128,185700,149621880,255,255,255,255,0
|
|
20241128,185600,149621880,255,255,255,255,0
|
|
20241128,185500,149621880,255,255,255,255,0
|
|
20241128,185400,149621880,255,255,255,255,0
|
|
20241128,185300,149621880,255,255,255,255,0
|
|
20241128,185200,149621880,255,255,255,255,0
|
|
20241128,185100,149621880,255,255,255,255,0
|
|
20241128,185000,149621880,255,255,255,255,0
|
|
20241128,184900,149621880,255,255,255,255,0
|
|
20241128,184800,149621880,255,255,255,255,0
|
|
20241128,184700,149621880,255,255,255,255,0
|
|
20241128,184600,149621880,255,255,255,255,0
|
|
20241128,184500,149621880,255,255,255,255,0
|
|
20241128,184400,149621880,255,255,255,255,0
|
|
20241128,184300,149621880,255,255,255,255,0
|
|
20241128,184200,149621880,255,255,255,255,0
|
|
20241128,184100,149621880,255,255,255,255,0
|
|
20241128,184000,149621880,255,255,255,255,0
|
|
20241128,183900,149621880,255,255,255,255,0
|
|
20241128,183800,149621880,255,255,255,255,0
|
|
20241128,183700,149621880,255,255,255,255,0
|
|
20241128,183600,149621880,255,255,255,255,0
|
|
20241128,183500,149621880,255,255,255,255,0
|
|
20241128,183400,149621880,255,255,255,255,0
|
|
20241128,183300,149621880,255,255,255,255,0
|
|
20241128,183200,149621880,255,255,255,255,0
|
|
20241128,183100,149621880,255,255,255,255,0
|
|
20241128,183000,149621880,255,255,255,255,0
|
|
20241128,182900,149621880,255,255,255,255,0
|
|
20241128,182800,149621880,255,255,255,255,19243
|
|
20241128,182700,149621880,255,255,255,255,0
|
|
20241128,182600,149621880,255,255,255,255,0
|
|
20241128,182500,149621880,255,255,255,255,0
|
|
20241128,182400,149621880,255,255,255,255,0
|
|
20241128,182300,149621880,255,255,255,255,0
|
|
20241128,182200,149621880,255,255,255,255,0
|
|
20241128,182100,149621880,255,255,255,255,0
|
|
20241128,182000,149621880,255,255,255,255,0
|
|
20241128,181900,149621880,255,255,255,255,0
|
|
20241128,181800,149621880,255,255,255,255,0
|
|
20241128,181700,149621880,255,255,255,255,0
|
|
20241128,181600,149621880,255,255,255,255,0
|
|
20241128,181500,149621880,255,255,255,255,0
|
|
20241128,181400,149621880,255,255,255,255,0
|
|
20241128,181300,149621880,255,255,255,255,0
|
|
20241128,181200,149621880,255,255,255,255,0
|
|
20241128,181100,149621880,255,255,255,255,0
|
|
20241128,181000,149621880,255,255,255,255,0
|
|
20241128,180900,149621880,255,255,255,255,0
|
|
20241128,180800,149621880,255,255,255,255,0
|
|
20241128,180700,149621880,255,255,255,255,0
|
|
20241128,180600,149621880,255,255,255,255,0
|
|
20241128,180500,149621880,255,255,255,255,0
|
|
20241128,180400,149621880,255,255,255,255,0
|
|
20241128,180300,149621880,255,255,255,255,0
|
|
20241128,180200,149621880,255,255,255,255,0
|
|
20241128,180100,149621880,255,255,255,255,0
|
|
20241128,180000,149621880,255,255,255,255,0
|
|
20241128,175900,149621880,255,255,255,255,0
|
|
20241128,175800,149621880,255,255,255,255,19243
|
|
20241128,175700,149621880,255,255,255,255,0
|
|
20241128,175600,149621880,255,255,255,255,0
|
|
20241128,175500,149621880,255,255,255,255,0
|
|
20241128,175400,149621880,255,255,255,255,0
|
|
20241128,175300,149621880,255,255,255,255,0
|
|
20241128,175200,149621880,255,255,255,255,0
|
|
20241128,175100,149621880,255,255,255,255,0
|
|
20241128,175000,149621880,255,255,255,255,0
|
|
20241128,174900,149621880,255,255,255,255,0
|
|
20241128,174800,149621880,255,255,255,255,0
|
|
20241128,174700,149621880,255,255,255,255,0
|
|
20241128,174600,149621880,255,255,255,255,0
|
|
20241128,174500,149621880,255,255,255,255,0
|
|
20241128,174400,149621880,255,255,255,255,0
|
|
20241128,174300,149621880,255,255,255,255,0
|
|
20241128,174200,149621880,255,255,255,255,0
|
|
20241128,174100,149621880,255,255,255,255,0
|
|
20241128,174000,149621880,255,255,255,255,0
|
|
20241128,173900,149621880,255,255,255,255,0
|
|
20241128,173800,149621880,255,255,255,255,0
|
|
20241128,173700,149621880,255,255,255,255,0
|
|
20241128,173600,149621880,255,255,255,255,0
|
|
20241128,173500,149621880,255,255,255,255,0
|
|
20241128,173400,149621880,255,255,255,255,0
|
|
20241128,173300,149621880,255,255,255,255,0
|
|
20241128,173200,149621880,255,255,255,255,0
|
|
20241128,173100,149621880,255,255,255,255,0
|
|
20241128,173000,149621880,255,255,255,255,0
|
|
20241128,172900,149621880,255,255,255,255,0
|
|
20241128,172800,149621880,255,255,255,255,19243
|
|
20241128,172700,149621880,255,255,255,255,0
|
|
20241128,172600,149621880,255,255,255,255,0
|
|
20241128,172500,149621880,255,255,255,255,0
|
|
20241128,172400,149621880,255,255,255,255,0
|
|
20241128,172300,149621880,255,255,255,255,0
|
|
20241128,172200,149621880,255,255,255,255,0
|
|
20241128,172100,149621880,255,255,255,255,0
|
|
20241128,172000,149621880,255,255,255,255,0
|
|
20241128,171900,149621880,255,255,255,255,0
|
|
20241128,171800,149621880,255,255,255,255,0
|
|
20241128,171700,149621880,255,255,255,255,0
|
|
20241128,171600,149621880,255,255,255,255,0
|
|
20241128,171500,149621880,255,255,255,255,0
|
|
20241128,171400,149621880,255,255,255,255,0
|
|
20241128,171300,149621880,255,255,255,255,0
|
|
20241128,171200,149621880,255,255,255,255,0
|
|
20241128,171100,149621880,255,255,255,255,0
|
|
20241128,171000,149621880,255,255,255,255,0
|
|
20241128,170900,149621880,255,255,255,255,0
|
|
20241128,170800,149621880,255,255,255,255,0
|
|
20241128,170700,149621880,255,255,255,255,0
|
|
20241128,170600,149621880,255,255,255,255,0
|
|
20241128,170500,149621880,255,255,255,255,0
|
|
20241128,170400,149621880,255,255,255,255,0
|
|
20241128,170300,149621880,255,255,255,255,0
|
|
20241128,170200,149621880,255,255,255,255,0
|
|
20241128,170100,149621880,255,255,255,255,0
|
|
20241128,170000,149621880,255,255,255,255,0
|
|
20241128,165900,149621880,255,255,255,255,0
|
|
20241128,165800,149621880,255,255,255,255,19243
|
|
20241128,165700,149621880,255,255,255,255,0
|
|
20241128,165600,149621880,255,255,255,255,0
|
|
20241128,165500,149621880,255,255,255,255,0
|
|
20241128,165400,149621880,255,255,255,255,0
|
|
20241128,165300,149621880,255,255,255,255,0
|
|
20241128,165200,149621880,255,255,255,255,0
|
|
20241128,165100,149621880,255,255,255,255,0
|
|
20241128,165000,149621880,255,255,255,255,0
|
|
20241128,164900,149621880,255,255,255,255,0
|
|
20241128,164800,149621880,255,255,255,255,0
|
|
20241128,164700,149621880,255,255,255,255,0
|
|
20241128,164600,149621880,255,255,255,255,0
|
|
20241128,164500,149621880,255,255,255,255,0
|
|
20241128,164400,149621880,255,255,255,255,0
|
|
20241128,164300,149621880,255,255,255,255,0
|
|
20241128,164200,149621880,255,255,255,255,0
|
|
20241128,164100,149621880,255,255,255,255,0
|
|
20241128,164000,149621880,255,255,255,255,0
|
|
20241128,163900,149621880,255,255,255,255,0
|
|
20241128,163800,149621880,255,255,255,255,0
|
|
20241128,163700,149621880,255,255,255,255,0
|
|
20241128,163600,149621880,255,255,255,255,0
|
|
20241128,163500,149621880,255,255,255,255,0
|
|
20241128,163400,149621880,255,255,255,255,0
|
|
20241128,163300,149621880,255,255,255,255,0
|
|
20241128,163200,149621880,255,255,255,255,0
|
|
20241128,163100,149621880,255,255,255,255,0
|
|
20241128,163000,149621880,255,255,255,255,0
|
|
20241128,162900,149621880,255,255,255,255,0
|
|
20241128,162800,149621880,255,255,255,255,19243
|
|
20241128,162700,149621880,255,255,255,255,0
|
|
20241128,162600,149621880,255,255,255,255,0
|
|
20241128,162500,149621880,255,255,255,255,0
|
|
20241128,162400,149621880,255,255,255,255,0
|
|
20241128,162300,149621880,255,255,255,255,0
|
|
20241128,162200,149621880,255,255,255,255,0
|
|
20241128,162100,149621880,255,255,255,255,0
|
|
20241128,162000,149621880,255,255,255,255,0
|
|
20241128,161900,149621880,255,255,255,255,0
|
|
20241128,161800,149621880,255,255,255,255,0
|
|
20241128,161700,149621880,255,255,255,255,0
|
|
20241128,161600,149621880,255,255,255,255,0
|
|
20241128,161500,149621880,255,255,255,255,0
|
|
20241128,161400,149621880,255,255,255,255,0
|
|
20241128,161300,149621880,255,255,255,255,0
|
|
20241128,161200,149621880,255,255,255,255,0
|
|
20241128,161100,149621880,255,255,255,255,0
|
|
20241128,161000,149621880,255,255,255,255,0
|
|
20241128,160900,149621880,255,255,255,255,0
|
|
20241128,160800,149621880,255,255,255,255,0
|
|
20241128,160700,149621880,255,255,255,255,0
|
|
20241128,160600,149621880,255,255,255,255,0
|
|
20241128,160500,149621880,255,255,255,255,0
|
|
20241128,160400,149621880,255,255,255,255,0
|
|
20241128,160300,149621880,255,255,255,255,0
|
|
20241128,160200,149621880,255,255,255,255,0
|
|
20241128,160100,149621880,255,255,255,255,0
|
|
20241128,160000,149621880,255,255,255,255,0
|
|
20241128,155900,149621880,255,255,255,255,0
|
|
20241128,155800,149621880,255,255,255,255,19243
|
|
20241128,155700,149621880,255,255,255,255,0
|
|
20241128,155600,149621880,255,255,255,255,0
|
|
20241128,155500,149621880,255,255,255,255,0
|
|
20241128,155400,149621880,255,255,255,255,0
|
|
20241128,155300,149621880,255,255,255,255,0
|
|
20241128,155200,149621880,255,255,255,255,0
|
|
20241128,155100,149621880,255,255,255,255,0
|
|
20241128,155000,149621880,255,255,255,255,0
|
|
20241128,154900,149621880,255,255,255,255,0
|
|
20241128,154800,149621880,255,255,255,255,0
|
|
20241128,154700,149621880,255,255,255,255,0
|
|
20241128,154600,149621880,255,255,255,255,0
|
|
20241128,154500,149621880,255,255,255,255,0
|
|
20241128,154400,149621880,255,255,255,255,0
|
|
20241128,154300,149621880,255,255,255,255,0
|
|
20241128,154200,149621880,255,255,255,255,0
|
|
20241128,154100,149621880,255,255,255,255,0
|
|
20241128,154000,149621880,255,255,255,255,0
|
|
20241128,153900,149621880,255,255,255,255,0
|
|
20241128,153800,149621880,255,255,255,255,0
|
|
20241128,153700,149621880,255,255,255,255,0
|
|
20241128,153600,149621880,255,255,255,255,0
|
|
20241128,153500,149621880,255,255,255,255,0
|
|
20241128,153400,149621880,255,255,255,255,0
|
|
20241128,153300,149621880,255,255,255,255,0
|
|
20241128,153200,149621880,255,255,255,255,0
|
|
20241128,153100,149621880,255,255,255,255,0
|
|
20241128,153000,149621880,255,255,255,255,19243
|
|
20241128,152900,144714915,256,256,256,256,0
|
|
20241128,152800,144714915,256,256,256,256,0
|
|
20241128,152700,144714915,256,256,256,256,0
|
|
20241128,152600,144714915,256,256,256,256,0
|
|
20241128,152500,144714915,256,256,256,256,0
|
|
20241128,152400,144714915,256,256,256,256,0
|
|
20241128,152300,144714915,256,256,256,256,0
|
|
20241128,152200,144714915,256,256,256,256,0
|
|
20241128,152100,144714915,256,256,256,256,0
|
|
20241128,152000,144714915,256,256,256,256,0
|
|
20241128,151900,144714915,256,256,256,256,781
|
|
20241128,151800,144514979,256,256,256,256,0
|
|
20241128,151700,144514979,256,256,256,256,0
|
|
20241128,151600,144514979,256,256,256,256,283
|
|
20241128,151500,144442531,256,256,256,256,0
|
|
20241128,151400,144442531,256,256,256,256,0
|
|
20241128,151300,144442531,256,256,256,256,3
|
|
20241128,151200,144441763,256,256,256,256,2340
|
|
20241128,151100,143842723,256,256,256,256,0
|
|
20241128,151000,143842723,256,256,256,256,1178
|
|
20241128,150900,143541155,256,256,256,256,1400
|
|
20241128,150800,143182755,256,256,256,256,0
|
|
20241128,150700,143182755,256,256,256,256,1100
|
|
20241128,150600,142901155,256,256,256,256,101
|
|
20241128,150500,142875299,256,256,256,256,0
|
|
20241128,150400,142875299,256,256,256,256,0
|
|
20241128,150300,142875299,256,256,256,256,0
|
|
20241128,150200,142875299,256,256,256,256,15
|
|
20241128,150100,142871459,255,257,257,255,5500
|
|
20241128,150000,141464742,256,256,256,256,0
|
|
20241128,145900,141464742,256,256,256,256,0
|
|
20241128,145800,141464742,256,256,256,256,350
|
|
20241128,145700,141375142,257,257,257,257,0
|
|
20241128,145600,141375142,257,257,257,257,0
|
|
20241128,145500,141375142,257,257,257,257,0
|
|
20241128,145400,141375142,257,257,257,257,0
|
|
20241128,145300,141375142,257,257,257,257,0
|
|
20241128,145200,141375142,257,257,257,257,0
|
|
20241128,145100,141375142,257,257,257,257,1
|
|
20241128,145000,141374885,256,256,256,256,0
|
|
20241128,144900,141374885,256,256,256,256,0
|
|
20241128,144800,141374885,256,256,256,256,0
|
|
20241128,144700,141374885,256,256,256,256,0
|
|
20241128,144600,141374885,256,256,256,256,4463
|
|
20241128,144500,140232357,256,256,256,256,0
|
|
20241128,144400,140232357,256,256,256,256,27
|
|
20241128,144300,140225445,256,256,256,256,2
|
|
20241128,144200,140224933,256,256,256,256,1
|
|
20241128,144100,140224677,255,255,255,255,0
|
|
20241128,144000,140224677,255,255,255,255,0
|
|
20241128,143900,140224677,255,255,255,255,0
|
|
20241128,143800,140224677,255,255,255,255,7000
|
|
20241128,143700,138439677,255,256,256,255,11940
|
|
20241128,143600,135394973,256,256,256,256,201
|
|
20241128,143500,135343517,256,256,256,256,0
|
|
20241128,143400,135343517,256,256,256,256,0
|
|
20241128,143300,135343517,256,256,256,256,200
|
|
20241128,143200,135292317,256,256,256,256,1
|
|
20241128,143100,135292061,256,256,256,256,0
|
|
20241128,143000,135292061,256,256,256,256,0
|
|
20241128,142900,135292061,256,256,256,256,0
|
|
20241128,142800,135292061,256,256,256,256,0
|
|
20241128,142700,135292061,256,256,256,256,0
|
|
20241128,142600,135292061,256,256,256,256,114
|
|
20241128,142500,135262877,255,255,255,255,0
|
|
20241128,142400,135262877,255,256,256,255,1787
|
|
20241128,142300,134807172,256,256,256,256,1
|
|
20241128,142200,134806916,255,255,255,255,0
|
|
20241128,142100,134806916,255,256,256,255,21
|
|
20241128,142000,134801551,256,256,256,256,0
|
|
20241128,141900,134801551,256,257,257,255,2114
|
|
20241128,141800,134262420,256,256,256,256,0
|
|
20241128,141700,134262420,256,256,256,256,0
|
|
20241128,141600,134262420,256,256,256,256,0
|
|
20241128,141500,134262420,256,256,256,256,3197
|
|
20241128,141400,133443988,256,256,256,256,2
|
|
20241128,141300,133443476,256,256,256,256,2
|
|
20241128,141200,133442964,256,256,256,256,410
|
|
20241128,141100,133338004,256,256,256,256,0
|
|
20241128,141000,133338004,256,256,256,256,0
|
|
20241128,140900,133338004,256,256,256,256,2
|
|
20241128,140800,133337492,256,256,256,256,1
|
|
20241128,140700,133337236,256,256,256,256,0
|
|
20241128,140600,133337236,256,256,256,256,100
|
|
20241128,140500,133311636,256,256,256,256,200
|
|
20241128,140400,133260436,256,256,256,256,200
|
|
20241128,140300,133209236,257,257,257,257,1
|
|
20241128,140200,133208979,254,254,254,254,0
|
|
20241128,140100,133208979,254,254,254,254,0
|
|
20241128,140000,133208979,254,254,254,254,25514
|
|
20241128,135900,126728423,255,255,255,255,21
|
|
20241128,135800,126723068,255,255,255,255,5000
|
|
20241128,135700,125448068,257,256,257,254,15001
|
|
20241128,135600,121626003,257,257,258,257,52
|
|
20241128,135500,121612637,257,257,257,257,0
|
|
20241128,135400,121612637,257,257,257,257,0
|
|
20241128,135300,121612637,257,257,257,257,0
|
|
20241128,135200,121612637,257,257,257,257,1
|
|
20241128,135100,121612380,258,257,258,257,2
|
|
20241128,135000,121611865,256,256,256,256,0
|
|
20241128,134900,121611865,256,256,256,256,0
|
|
20241128,134800,121611865,256,256,256,256,0
|
|
20241128,134700,121611865,256,256,256,256,0
|
|
20241128,134600,121611865,256,256,256,256,2409
|
|
20241128,134500,120995161,258,258,258,258,0
|
|
20241128,134400,120995161,258,258,258,258,0
|
|
20241128,134300,120995161,258,258,258,258,100
|
|
20241128,134200,120969361,258,256,258,256,151
|
|
20241128,134100,120930703,258,258,258,258,1
|
|
20241128,134000,120930445,257,257,257,257,1
|
|
20241128,133900,120930188,257,257,257,257,5200
|
|
20241128,133800,119593788,257,257,257,257,0
|
|
20241128,133700,119593788,257,257,257,257,0
|
|
20241128,133600,119593788,257,257,257,257,7132
|
|
20241128,133500,117760864,258,258,258,258,1
|
|
20241128,133400,117760606,257,257,257,257,0
|
|
20241128,133300,117760606,257,257,257,257,0
|
|
20241128,133200,117760606,257,257,257,257,0
|
|
20241128,133100,117760606,257,257,257,257,0
|
|
20241128,133000,117760606,257,257,257,257,0
|
|
20241128,132900,117760606,257,257,257,257,1
|
|
20241128,132800,117760349,257,257,257,257,9
|
|
20241128,132700,117758036,257,258,258,257,191
|
|
20241128,132600,117708849,258,258,258,258,1
|
|
20241128,132500,117708591,257,257,257,257,2
|
|
20241128,132400,117708077,258,258,258,258,0
|
|
20241128,132300,117708077,258,258,258,258,3
|
|
20241128,132200,117707303,258,258,258,258,0
|
|
20241128,132100,117707303,258,258,258,258,1
|
|
20241128,132000,117707045,258,258,258,258,6
|
|
20241128,131900,117705497,258,258,258,258,0
|
|
20241128,131800,117705497,258,258,258,258,0
|
|
20241128,131700,117705497,258,258,258,258,0
|
|
20241128,131600,117705497,258,258,258,258,1
|
|
20241128,131500,117705239,258,258,258,258,1
|
|
20241128,131400,117704981,258,257,258,257,12409
|
|
20241128,131300,114515867,257,257,257,257,0
|
|
20241128,131200,114515867,257,256,257,256,1222
|
|
20241128,131100,114202985,257,257,257,257,1
|
|
20241128,131000,114202728,256,256,256,256,0
|
|
20241128,130900,114202728,256,256,256,256,28
|
|
20241128,130800,114195560,255,255,255,255,0
|
|
20241128,130700,114195560,255,255,255,255,5000
|
|
20241128,130600,112920560,255,256,256,255,20000
|
|
20241128,130500,107805560,255,255,255,255,1
|
|
20241128,130400,107805305,255,256,256,255,5004
|
|
20241128,130300,106529281,256,256,256,256,10
|
|
20241128,130200,106526721,256,256,256,256,0
|
|
20241128,130100,106526721,256,256,256,256,500
|
|
20241128,130000,106398721,256,257,257,256,10582
|
|
20241128,125900,103689714,257,256,257,256,2001
|
|
20241128,125800,103177457,256,256,256,256,116
|
|
20241128,125700,103147761,256,256,256,256,20
|
|
20241128,125600,103142641,256,256,256,256,85
|
|
20241128,125500,103120881,256,256,256,256,0
|
|
20241128,125400,103120881,256,256,256,256,1000
|
|
20241128,125300,102864881,257,257,257,257,0
|
|
20241128,125200,102864881,257,257,257,257,0
|
|
20241128,125100,102864881,257,257,257,257,0
|
|
20241128,125000,102864881,257,257,257,257,0
|
|
20241128,124900,102864881,257,257,257,257,0
|
|
20241128,124800,102864881,257,257,257,257,11
|
|
20241128,124700,102862054,257,257,257,257,0
|
|
20241128,124600,102862054,257,257,257,257,1
|
|
20241128,124500,102861797,257,256,257,256,4100
|
|
20241128,124400,101809152,256,256,256,256,1
|
|
20241128,124300,101808896,255,255,255,255,0
|
|
20241128,124200,101808896,255,256,256,255,14238
|
|
20241128,124100,98173968,257,257,257,257,0
|
|
20241128,124000,98173968,257,257,257,257,1000
|
|
20241128,123900,97916968,257,257,257,257,1
|
|
20241128,123800,97916711,257,257,257,257,4
|
|
20241128,123700,97915683,257,257,257,257,0
|
|
20241128,123600,97915683,257,257,257,257,100
|
|
20241128,123500,97889983,257,257,257,257,1
|
|
20241128,123400,97889726,256,256,256,256,0
|
|
20241128,123300,97889726,256,256,256,256,0
|
|
20241128,123200,97889726,256,256,256,256,1
|
|
20241128,123100,97889470,257,257,257,257,5
|
|
20241128,123000,97888185,257,257,257,257,11
|
|
20241128,122900,97885358,257,257,257,257,20
|
|
20241128,122800,97880218,256,256,256,256,0
|
|
20241128,122700,97880218,256,256,256,256,0
|
|
20241128,122600,97880218,256,257,257,256,925
|
|
20241128,122500,97643398,257,257,257,257,10
|
|
20241128,122400,97640828,257,257,257,257,0
|
|
20241128,122300,97640828,257,257,257,257,5
|
|
20241128,122200,97639543,257,257,257,257,0
|
|
20241128,122100,97639543,257,257,257,257,225
|
|
20241128,122000,97581718,257,257,257,257,5
|
|
20241128,121900,97580433,257,257,257,257,0
|
|
20241128,121800,97580433,257,257,257,257,1
|
|
20241128,121700,97580176,256,256,256,256,342
|
|
20241128,121600,97492624,256,256,256,256,50
|
|
20241128,121500,97479824,256,256,256,256,11981
|
|
20241128,121400,94412688,257,257,257,257,220
|
|
20241128,121300,94356148,257,257,257,257,0
|
|
20241128,121200,94356148,257,257,257,257,20
|
|
20241128,121100,94351008,257,257,257,257,21
|
|
20241128,121000,94345611,257,257,257,257,0
|
|
20241128,120900,94345611,257,257,257,257,2
|
|
20241128,120800,94345097,257,257,257,257,5000
|
|
20241128,120700,93060097,258,257,258,257,31
|
|
20241128,120600,93052129,256,257,257,256,6182
|
|
20241128,120500,91463773,258,258,258,258,0
|
|
20241128,120400,91463773,258,258,258,258,0
|
|
20241128,120300,91463773,258,258,258,258,4
|
|
20241128,120200,91462741,257,257,257,257,0
|
|
20241128,120100,91462741,257,257,257,257,0
|
|
20241128,120000,91462741,257,257,257,257,0
|
|
20241128,115900,91462741,257,257,257,257,0
|
|
20241128,115800,91462741,257,257,257,257,189
|
|
20241128,115700,91414168,259,257,259,257,21489
|
|
20241128,115600,85880005,257,257,257,257,186
|
|
20241128,115500,85832203,257,257,257,257,240
|
|
20241128,115400,85770523,258,257,258,257,11740
|
|
20241128,115300,82753332,256,256,256,256,0
|
|
20241128,115200,82753332,256,256,256,256,372
|
|
20241128,115100,82658100,257,257,257,257,300
|
|
20241128,115000,82581000,256,256,257,256,1081
|
|
20241128,114900,82303926,256,256,256,256,0
|
|
20241128,114800,82303926,256,256,256,256,11171
|
|
20241128,114700,79444150,256,257,258,256,25003
|
|
20241128,114600,73043353,257,258,258,257,12
|
|
20241128,114500,73040268,258,258,258,258,0
|
|
20241128,114400,73040268,258,258,258,258,0
|
|
20241128,114300,73040268,258,258,258,257,89
|
|
20241128,114200,73017384,257,257,257,257,61
|
|
20241128,114100,73001707,256,257,257,256,36
|
|
20241128,114000,72992465,257,257,257,257,109
|
|
20241128,113900,72964452,257,258,258,257,82
|
|
20241128,113800,72943377,258,257,258,257,122
|
|
20241128,113700,72912022,257,257,257,257,9
|
|
20241128,113600,72909709,257,258,258,257,16529
|
|
20241128,113500,68661683,259,259,259,259,544
|
|
20241128,113400,68520787,258,258,258,258,20
|
|
20241128,113300,68515627,258,259,259,258,25
|
|
20241128,113200,68509176,257,258,258,257,10506
|
|
20241128,113100,65809130,258,258,259,258,15
|
|
20241128,113000,65805259,259,259,259,259,1
|
|
20241128,112900,65805000,257,258,258,257,10050
|
|
20241128,112800,63222100,258,258,258,258,149
|
|
20241128,112700,63183658,258,258,258,258,122
|
|
20241128,112600,63152182,259,259,259,259,66
|
|
20241128,112500,63135088,259,257,259,257,2187
|
|
20241128,112400,62572512,258,258,258,258,1359
|
|
20241128,112300,62221890,258,258,258,258,2
|
|
20241128,112200,62221374,257,258,258,257,1000
|
|
20241128,112100,61964373,258,258,258,258,5
|
|
20241128,112000,61963083,258,258,258,258,0
|
|
20241128,111900,61963083,258,258,258,258,999
|
|
20241128,111800,61705341,258,258,258,258,2
|
|
20241128,111700,61704825,258,258,258,258,191
|
|
20241128,111600,61655547,258,258,258,258,0
|
|
20241128,111500,61655547,258,258,258,258,0
|
|
20241128,111400,61655547,258,257,258,257,1550
|
|
20241128,111300,61257147,257,257,257,257,0
|
|
20241128,111200,61257147,257,257,257,257,0
|
|
20241128,111100,61257147,257,257,257,257,0
|
|
20241128,111000,61257147,257,258,258,257,25
|
|
20241128,110900,61250702,258,258,258,258,64
|
|
20241128,110800,61234190,258,258,258,258,465
|
|
20241128,110700,61114220,258,258,258,258,60
|
|
20241128,110600,61098740,258,258,258,258,0
|
|
20241128,110500,61098740,258,258,258,258,0
|
|
20241128,110400,61098740,258,258,258,258,0
|
|
20241128,110300,61098740,258,258,258,258,400
|
|
20241128,110200,60995540,258,258,258,258,1911
|
|
20241128,110100,60502502,258,258,258,258,20
|
|
20241128,110000,60497342,258,258,258,258,0
|
|
20241128,105900,60497342,258,258,258,258,1000
|
|
20241128,105800,60239342,256,256,256,256,0
|
|
20241128,105700,60239342,256,256,256,256,0
|
|
20241128,105600,60239342,256,259,259,256,75000
|
|
20241128,105500,40973282,260,260,260,260,0
|
|
20241128,105400,40973282,260,260,260,260,0
|
|
20241128,105300,40973282,260,260,260,260,0
|
|
20241128,105200,40973282,260,260,260,260,0
|
|
20241128,105100,40973282,260,260,260,260,0
|
|
20241128,105000,40973282,260,260,260,260,0
|
|
20241128,104900,40973282,260,260,260,260,1
|
|
20241128,104800,40973022,259,259,259,259,496
|
|
20241128,104700,40844558,260,260,260,260,0
|
|
20241128,104600,40844558,260,260,260,260,0
|
|
20241128,104500,40844558,260,260,260,260,0
|
|
20241128,104400,40844558,260,260,260,260,896
|
|
20241128,104300,40611598,260,260,260,260,0
|
|
20241128,104200,40611598,260,260,260,260,0
|
|
20241128,104100,40611598,260,260,260,260,0
|
|
20241128,104000,40611598,260,260,260,260,2
|
|
20241128,103900,40611078,260,260,260,260,10
|
|
20241128,103800,40608478,260,260,260,260,21
|
|
20241128,103700,40603018,260,260,260,260,0
|
|
20241128,103600,40603018,260,260,260,260,0
|
|
20241128,103500,40603018,260,260,260,260,59
|
|
20241128,103400,40587678,260,260,260,260,0
|
|
20241128,103300,40587678,260,260,260,260,0
|
|
20241128,103200,40587678,260,260,260,260,41
|
|
20241128,103100,40577018,260,260,260,260,1330
|
|
20241128,103000,40231218,261,261,261,261,0
|
|
20241128,102900,40231218,261,261,261,261,50
|
|
20241128,102800,40218168,260,260,260,260,0
|
|
20241128,102700,40218168,260,260,260,260,43
|
|
20241128,102600,40206988,260,260,260,260,0
|
|
20241128,102500,40206988,260,260,260,260,1643
|
|
20241128,102400,39779808,260,260,260,260,0
|
|
20241128,102300,39779808,260,260,260,260,0
|
|
20241128,102200,39779808,260,260,260,260,1
|
|
20241128,102100,39779548,260,260,260,260,300
|
|
20241128,102000,39701548,261,261,261,261,1
|
|
20241128,101900,39701287,260,260,260,260,3002
|
|
20241128,101800,38920767,258,258,258,258,60
|
|
20241128,101700,38905287,260,260,260,260,0
|
|
20241128,101600,38905287,260,260,260,260,0
|
|
20241128,101500,38905287,260,260,260,260,0
|
|
20241128,101400,38905287,260,260,260,260,0
|
|
20241128,101300,38905287,260,260,260,260,0
|
|
20241128,101200,38905287,260,260,260,260,0
|
|
20241128,101100,38905287,260,260,260,260,0
|
|
20241128,101000,38905287,260,260,260,260,98
|
|
20241128,100900,38879807,259,259,259,259,0
|
|
20241128,100800,38879807,259,259,259,259,2601
|
|
20241128,100700,38206148,259,259,259,259,90
|
|
20241128,100600,38182838,259,259,259,259,1
|
|
20241128,100500,38182579,259,259,259,259,0
|
|
20241128,100400,38182579,259,259,259,259,1
|
|
20241128,100300,38182320,259,259,259,259,20
|
|
20241128,100200,38177140,259,259,259,259,0
|
|
20241128,100100,38177140,259,259,259,259,5
|
|
20241128,100000,38175845,258,258,258,258,11062
|
|
20241128,095900,35321849,259,259,259,259,1387
|
|
20241128,095800,34962616,258,259,259,258,609
|
|
20241128,095700,34805489,259,259,259,259,499
|
|
20241128,095600,34676248,259,259,259,259,193
|
|
20241128,095500,34626261,260,260,260,260,0
|
|
20241128,095400,34626261,260,260,260,260,0
|
|
20241128,095300,34626261,260,260,260,260,0
|
|
20241128,095200,34626261,260,260,260,260,0
|
|
20241128,095100,34626261,260,260,260,260,10
|
|
20241128,095000,34623661,260,260,260,260,1000
|
|
20241128,094900,34363661,260,260,260,260,7
|
|
20241128,094800,34361841,261,261,261,261,0
|
|
20241128,094700,34361841,261,260,261,260,496
|
|
20241128,094600,34232619,259,260,260,259,10
|
|
20241128,094500,34230023,260,260,260,260,0
|
|
20241128,094400,34230023,260,260,260,260,0
|
|
20241128,094300,34230023,260,259,260,259,5009
|
|
20241128,094200,32931394,259,259,259,258,2529
|
|
20241128,094100,32277150,259,259,260,259,880
|
|
20241128,094000,32049220,259,259,259,259,401
|
|
20241128,093900,31945361,256,256,256,256,929
|
|
20241128,093800,31707537,256,256,256,256,0
|
|
20241128,093700,31707537,256,258,258,256,15297
|
|
20241128,093600,27775736,258,258,258,258,0
|
|
20241128,093500,27775736,258,258,258,258,0
|
|
20241128,093400,27775736,258,258,258,258,16901
|
|
20241128,093300,23415278,257,257,257,257,500
|
|
20241128,093200,23286778,257,257,257,257,0
|
|
20241128,093100,23286778,257,257,257,257,0
|
|
20241128,093000,23286778,257,258,258,257,1777
|
|
20241128,092900,22829988,258,258,259,258,816
|
|
20241128,092800,22619456,258,259,259,256,27853
|
|
20241128,092700,15459795,258,262,262,258,25390
|
|
20241128,092600,8901903,261,261,261,261,337
|
|
20241128,092500,8813946,260,260,260,260,8
|
|
20241128,092400,8811866,261,261,261,261,0
|
|
20241128,092300,8811866,261,261,261,261,400
|
|
20241128,092200,8707466,260,260,260,260,5025
|
|
20241128,092100,7400966,262,262,262,259,10028
|
|
20241128,092000,4800831,263,263,263,263,6
|
|
20241128,091900,4799253,263,263,263,263,4
|
|
20241128,091800,4798201,263,263,263,263,4
|
|
20241128,091700,4797149,263,263,263,263,4
|
|
20241128,091600,4796097,263,263,263,263,100
|
|
20241128,091500,4769797,263,263,263,263,1
|
|
20241128,091400,4769534,262,262,262,262,186
|
|
20241128,091300,4720802,262,262,262,262,0
|
|
20241128,091200,4720802,262,262,262,261,54
|
|
20241128,091100,4706660,262,261,262,261,452
|
|
20241128,091000,4588686,261,261,261,261,1111
|
|
20241128,090900,4298715,261,260,261,260,435
|
|
20241128,090800,4185572,260,260,260,260,2745
|
|
20241128,090700,3471872,258,258,258,258,5943
|
|
20241128,090600,1938578,259,262,262,259,6652
|
|
20241128,090500,213165,262,262,262,262,405
|
|
20241128,090400,107055,263,264,264,263,3
|
|
20241128,090300,106265,265,265,265,265,400
|
|
20241128,090200,265,265,265,265,265,0
|
|
20241128,090100,265,265,265,265,265,0
|
|
20241128,090000,265,265,265,265,265,1
|