631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192800,514147814,314,314,314,314,24179
|
|
20241126,192700,514147814,314,314,314,314,0
|
|
20241126,192600,514147814,314,314,314,314,0
|
|
20241126,192500,514147814,314,314,314,314,0
|
|
20241126,192400,514147814,314,314,314,314,0
|
|
20241126,192300,514147814,314,314,314,314,0
|
|
20241126,192200,514147814,314,314,314,314,0
|
|
20241126,192100,514147814,314,314,314,314,0
|
|
20241126,192000,514147814,314,314,314,314,0
|
|
20241126,191900,514147814,314,314,314,314,0
|
|
20241126,191800,514147814,314,314,314,314,0
|
|
20241126,191700,514147814,314,314,314,314,0
|
|
20241126,191600,514147814,314,314,314,314,0
|
|
20241126,191500,514147814,314,314,314,314,0
|
|
20241126,191400,514147814,314,314,314,314,0
|
|
20241126,191300,514147814,314,314,314,314,0
|
|
20241126,191200,514147814,314,314,314,314,0
|
|
20241126,191100,514147814,314,314,314,314,0
|
|
20241126,191000,514147814,314,314,314,314,0
|
|
20241126,190900,514147814,314,314,314,314,0
|
|
20241126,190800,514147814,314,314,314,314,0
|
|
20241126,190700,514147814,314,314,314,314,0
|
|
20241126,190600,514147814,314,314,314,314,0
|
|
20241126,190500,514147814,314,314,314,314,0
|
|
20241126,190400,514147814,314,314,314,314,0
|
|
20241126,190300,514147814,314,314,314,314,0
|
|
20241126,190200,514147814,314,314,314,314,0
|
|
20241126,190100,514147814,314,314,314,314,0
|
|
20241126,190000,514147814,314,314,314,314,0
|
|
20241126,185900,514147814,314,314,314,314,0
|
|
20241126,185800,514147814,314,314,314,314,24179
|
|
20241126,185700,514147814,314,314,314,314,0
|
|
20241126,185600,514147814,314,314,314,314,0
|
|
20241126,185500,514147814,314,314,314,314,0
|
|
20241126,185400,514147814,314,314,314,314,0
|
|
20241126,185300,514147814,314,314,314,314,0
|
|
20241126,185200,514147814,314,314,314,314,0
|
|
20241126,185100,514147814,314,314,314,314,0
|
|
20241126,185000,514147814,314,314,314,314,0
|
|
20241126,184900,514147814,314,314,314,314,0
|
|
20241126,184800,514147814,314,314,314,314,0
|
|
20241126,184700,514147814,314,314,314,314,0
|
|
20241126,184600,514147814,314,314,314,314,0
|
|
20241126,184500,514147814,314,314,314,314,0
|
|
20241126,184400,514147814,314,314,314,314,0
|
|
20241126,184300,514147814,314,314,314,314,0
|
|
20241126,184200,514147814,314,314,314,314,0
|
|
20241126,184100,514147814,314,314,314,314,0
|
|
20241126,184000,514147814,314,314,314,314,0
|
|
20241126,183900,514147814,314,314,314,314,0
|
|
20241126,183800,514147814,314,314,314,314,0
|
|
20241126,183700,514147814,314,314,314,314,0
|
|
20241126,183600,514147814,314,314,314,314,0
|
|
20241126,183500,514147814,314,314,314,314,0
|
|
20241126,183400,514147814,314,314,314,314,0
|
|
20241126,183300,514147814,314,314,314,314,0
|
|
20241126,183200,514147814,314,314,314,314,0
|
|
20241126,183100,514147814,314,314,314,314,0
|
|
20241126,183000,514147814,314,314,314,314,0
|
|
20241126,182900,514147814,314,314,314,314,0
|
|
20241126,182800,514147814,314,314,314,314,24179
|
|
20241126,182700,514147814,314,314,314,314,0
|
|
20241126,182600,514147814,314,314,314,314,0
|
|
20241126,182500,514147814,314,314,314,314,0
|
|
20241126,182400,514147814,314,314,314,314,0
|
|
20241126,182300,514147814,314,314,314,314,0
|
|
20241126,182200,514147814,314,314,314,314,0
|
|
20241126,182100,514147814,314,314,314,314,0
|
|
20241126,182000,514147814,314,314,314,314,0
|
|
20241126,181900,514147814,314,314,314,314,0
|
|
20241126,181800,514147814,314,314,314,314,0
|
|
20241126,181700,514147814,314,314,314,314,0
|
|
20241126,181600,514147814,314,314,314,314,0
|
|
20241126,181500,514147814,314,314,314,314,0
|
|
20241126,181400,514147814,314,314,314,314,0
|
|
20241126,181300,514147814,314,314,314,314,0
|
|
20241126,181200,514147814,314,314,314,314,0
|
|
20241126,181100,514147814,314,314,314,314,0
|
|
20241126,181000,514147814,314,314,314,314,0
|
|
20241126,180900,514147814,314,314,314,314,0
|
|
20241126,180800,514147814,314,314,314,314,0
|
|
20241126,180700,514147814,314,314,314,314,0
|
|
20241126,180600,514147814,314,314,314,314,0
|
|
20241126,180500,514147814,314,314,314,314,0
|
|
20241126,180400,514147814,314,314,314,314,0
|
|
20241126,180300,514147814,314,314,314,314,0
|
|
20241126,180200,514147814,314,314,314,314,0
|
|
20241126,180100,514147814,314,314,314,314,0
|
|
20241126,180000,514147814,314,314,314,314,0
|
|
20241126,175900,514147814,314,314,314,314,0
|
|
20241126,175800,514147814,314,314,314,314,24179
|
|
20241126,175700,514147814,314,314,314,314,0
|
|
20241126,175600,514147814,314,314,314,314,0
|
|
20241126,175500,514147814,314,314,314,314,0
|
|
20241126,175400,514147814,314,314,314,314,0
|
|
20241126,175300,514147814,314,314,314,314,0
|
|
20241126,175200,514147814,314,314,314,314,0
|
|
20241126,175100,514147814,314,314,314,314,0
|
|
20241126,175000,514147814,314,314,314,314,0
|
|
20241126,174900,514147814,314,314,314,314,0
|
|
20241126,174800,514147814,314,314,314,314,0
|
|
20241126,174700,514147814,314,314,314,314,0
|
|
20241126,174600,514147814,314,314,314,314,0
|
|
20241126,174500,514147814,314,314,314,314,0
|
|
20241126,174400,514147814,314,314,314,314,0
|
|
20241126,174300,514147814,314,314,314,314,0
|
|
20241126,174200,514147814,314,314,314,314,0
|
|
20241126,174100,514147814,314,314,314,314,0
|
|
20241126,174000,514147814,314,314,314,314,0
|
|
20241126,173900,514147814,314,314,314,314,0
|
|
20241126,173800,514147814,314,314,314,314,0
|
|
20241126,173700,514147814,314,314,314,314,0
|
|
20241126,173600,514147814,314,314,314,314,0
|
|
20241126,173500,514147814,314,314,314,314,0
|
|
20241126,173400,514147814,314,314,314,314,0
|
|
20241126,173300,514147814,314,314,314,314,0
|
|
20241126,173200,514147814,314,314,314,314,0
|
|
20241126,173100,514147814,314,314,314,314,0
|
|
20241126,173000,514147814,314,314,314,314,0
|
|
20241126,172900,514147814,314,314,314,314,0
|
|
20241126,172800,514147814,314,314,314,314,24179
|
|
20241126,172700,514147814,314,314,314,314,0
|
|
20241126,172600,514147814,314,314,314,314,0
|
|
20241126,172500,514147814,314,314,314,314,0
|
|
20241126,172400,514147814,314,314,314,314,0
|
|
20241126,172300,514147814,314,314,314,314,0
|
|
20241126,172200,514147814,314,314,314,314,0
|
|
20241126,172100,514147814,314,314,314,314,0
|
|
20241126,172000,514147814,314,314,314,314,0
|
|
20241126,171900,514147814,314,314,314,314,0
|
|
20241126,171800,514147814,314,314,314,314,0
|
|
20241126,171700,514147814,314,314,314,314,0
|
|
20241126,171600,514147814,314,314,314,314,0
|
|
20241126,171500,514147814,314,314,314,314,0
|
|
20241126,171400,514147814,314,314,314,314,0
|
|
20241126,171300,514147814,314,314,314,314,0
|
|
20241126,171200,514147814,314,314,314,314,0
|
|
20241126,171100,514147814,314,314,314,314,0
|
|
20241126,171000,514147814,314,314,314,314,0
|
|
20241126,170900,514147814,314,314,314,314,0
|
|
20241126,170800,514147814,314,314,314,314,0
|
|
20241126,170700,514147814,314,314,314,314,0
|
|
20241126,170600,514147814,314,314,314,314,0
|
|
20241126,170500,514147814,314,314,314,314,0
|
|
20241126,170400,514147814,314,314,314,314,0
|
|
20241126,170300,514147814,314,314,314,314,0
|
|
20241126,170200,514147814,314,314,314,314,0
|
|
20241126,170100,514147814,314,314,314,314,0
|
|
20241126,170000,514147814,314,314,314,314,0
|
|
20241126,165900,514147814,314,314,314,314,0
|
|
20241126,165800,514147814,314,314,314,314,24179
|
|
20241126,165700,514147814,314,314,314,314,0
|
|
20241126,165600,514147814,314,314,314,314,0
|
|
20241126,165500,514147814,314,314,314,314,0
|
|
20241126,165400,514147814,314,314,314,314,0
|
|
20241126,165300,514147814,314,314,314,314,0
|
|
20241126,165200,514147814,314,314,314,314,0
|
|
20241126,165100,514147814,314,314,314,314,0
|
|
20241126,165000,514147814,314,314,314,314,0
|
|
20241126,164900,514147814,314,314,314,314,0
|
|
20241126,164800,514147814,314,314,314,314,0
|
|
20241126,164700,514147814,314,314,314,314,0
|
|
20241126,164600,514147814,314,314,314,314,0
|
|
20241126,164500,514147814,314,314,314,314,0
|
|
20241126,164400,514147814,314,314,314,314,0
|
|
20241126,164300,514147814,314,314,314,314,0
|
|
20241126,164200,514147814,314,314,314,314,0
|
|
20241126,164100,514147814,314,314,314,314,0
|
|
20241126,164000,514147814,314,314,314,314,0
|
|
20241126,163900,514147814,314,314,314,314,0
|
|
20241126,163800,514147814,314,314,314,314,0
|
|
20241126,163700,514147814,314,314,314,314,0
|
|
20241126,163600,514147814,314,314,314,314,0
|
|
20241126,163500,514147814,314,314,314,314,0
|
|
20241126,163400,514147814,314,314,314,314,0
|
|
20241126,163300,514147814,314,314,314,314,0
|
|
20241126,163200,514147814,314,314,314,314,0
|
|
20241126,163100,514147814,314,314,314,314,0
|
|
20241126,163000,514147814,314,314,314,314,0
|
|
20241126,162900,514147814,314,314,314,314,0
|
|
20241126,162800,514147814,314,314,314,314,24179
|
|
20241126,162700,514147814,314,314,314,314,0
|
|
20241126,162600,514147814,314,314,314,314,0
|
|
20241126,162500,514147814,314,314,314,314,0
|
|
20241126,162400,514147814,314,314,314,314,0
|
|
20241126,162300,514147814,314,314,314,314,0
|
|
20241126,162200,514147814,314,314,314,314,0
|
|
20241126,162100,514147814,314,314,314,314,0
|
|
20241126,162000,514147814,314,314,314,314,0
|
|
20241126,161900,514147814,314,314,314,314,0
|
|
20241126,161800,514147814,314,314,314,314,0
|
|
20241126,161700,514147814,314,314,314,314,0
|
|
20241126,161600,514147814,314,314,314,314,0
|
|
20241126,161500,514147814,314,314,314,314,0
|
|
20241126,161400,514147814,314,314,314,314,0
|
|
20241126,161300,514147814,314,314,314,314,0
|
|
20241126,161200,514147814,314,314,314,314,0
|
|
20241126,161100,514147814,314,314,314,314,0
|
|
20241126,161000,514147814,314,314,314,314,0
|
|
20241126,160900,514147814,314,314,314,314,0
|
|
20241126,160800,514147814,314,314,314,314,0
|
|
20241126,160700,514147814,314,314,314,314,0
|
|
20241126,160600,514147814,314,314,314,314,0
|
|
20241126,160500,514147814,314,314,314,314,0
|
|
20241126,160400,514147814,314,314,314,314,0
|
|
20241126,160300,514147814,314,314,314,314,0
|
|
20241126,160200,514147814,314,314,314,314,0
|
|
20241126,160100,514147814,314,314,314,314,0
|
|
20241126,160000,514147814,314,314,314,314,0
|
|
20241126,155900,514147814,314,314,314,314,0
|
|
20241126,155800,514147814,314,314,314,314,24179
|
|
20241126,155700,514147814,314,314,314,314,0
|
|
20241126,155600,514147814,314,314,314,314,0
|
|
20241126,155500,514147814,314,314,314,314,0
|
|
20241126,155400,514147814,314,314,314,314,0
|
|
20241126,155300,514147814,314,314,314,314,0
|
|
20241126,155200,514147814,314,314,314,314,0
|
|
20241126,155100,514147814,314,314,314,314,0
|
|
20241126,155000,514147814,314,314,314,314,0
|
|
20241126,154900,514147814,314,314,314,314,0
|
|
20241126,154800,514147814,314,314,314,314,0
|
|
20241126,154700,514147814,314,314,314,314,0
|
|
20241126,154600,514147814,314,314,314,314,0
|
|
20241126,154500,514147814,314,314,314,314,0
|
|
20241126,154400,514147814,314,314,314,314,0
|
|
20241126,154300,514147814,314,314,314,314,0
|
|
20241126,154200,514147814,314,314,314,314,0
|
|
20241126,154100,514147814,314,314,314,314,0
|
|
20241126,154000,514147814,314,314,314,314,0
|
|
20241126,153900,514147814,314,314,314,314,0
|
|
20241126,153800,514147814,314,314,314,314,0
|
|
20241126,153700,514147814,314,314,314,314,0
|
|
20241126,153600,514147814,314,314,314,314,0
|
|
20241126,153500,514147814,314,314,314,314,0
|
|
20241126,153400,514147814,314,314,314,314,0
|
|
20241126,153300,514147814,314,314,314,314,0
|
|
20241126,153200,514147814,314,314,314,314,0
|
|
20241126,153100,514147814,314,314,314,314,0
|
|
20241126,153000,514147814,314,314,314,314,24179
|
|
20241126,152900,506555608,317,317,317,317,0
|
|
20241126,152800,506555608,317,317,317,317,0
|
|
20241126,152700,506555608,317,317,317,317,0
|
|
20241126,152600,506555608,317,317,317,317,0
|
|
20241126,152500,506555608,317,317,317,317,0
|
|
20241126,152400,506555608,317,317,317,317,0
|
|
20241126,152300,506555608,317,317,317,317,0
|
|
20241126,152200,506555608,317,317,317,317,0
|
|
20241126,152100,506555608,317,317,317,317,0
|
|
20241126,152000,506555608,317,317,317,317,0
|
|
20241126,151900,506555608,317,316,317,316,2405
|
|
20241126,151800,505795627,316,312,316,312,11535
|
|
20241126,151700,502162257,312,312,312,312,0
|
|
20241126,151600,502162257,312,312,312,312,28
|
|
20241126,151500,502153521,311,311,311,311,3000
|
|
20241126,151400,501220521,311,312,315,311,3808
|
|
20241126,151300,500025481,311,312,312,311,315
|
|
20241126,151200,499927202,312,312,312,312,0
|
|
20241126,151100,499927202,312,312,313,311,279
|
|
20241126,151000,499840370,314,311,314,311,94
|
|
20241126,150900,499811130,311,312,312,311,7309
|
|
20241126,150800,497536176,312,312,312,312,811
|
|
20241126,150700,497283144,315,314,315,314,3068
|
|
20241126,150600,496319724,314,314,314,314,0
|
|
20241126,150500,496319724,314,313,314,313,272
|
|
20241126,150400,496234397,314,314,314,314,1
|
|
20241126,150300,496234083,314,314,314,314,0
|
|
20241126,150200,496234083,314,314,314,314,1
|
|
20241126,150100,496233769,314,313,314,313,20002
|
|
20241126,150000,489973142,310,310,313,310,2320
|
|
20241126,145900,489253939,314,314,314,314,2856
|
|
20241126,145800,488357155,314,312,314,309,10194
|
|
20241126,145700,485185852,314,314,314,314,11
|
|
20241126,145600,485182398,313,312,313,312,23
|
|
20241126,145500,485175201,313,313,313,313,2
|
|
20241126,145400,485174575,313,313,313,313,3023
|
|
20241126,145300,484228376,313,313,313,313,538
|
|
20241126,145200,484059982,310,312,312,310,21275
|
|
20241126,145100,477457876,314,314,314,314,5000
|
|
20241126,145000,475887876,312,312,312,312,11
|
|
20241126,144900,475884444,312,312,312,312,3038
|
|
20241126,144800,474936588,310,311,311,310,6159
|
|
20241126,144700,473024167,311,311,311,311,0
|
|
20241126,144600,473024167,311,311,311,311,484
|
|
20241126,144500,472873643,314,314,314,314,0
|
|
20241126,144400,472873643,314,314,314,314,0
|
|
20241126,144300,472873643,314,314,314,314,12535
|
|
20241126,144200,468937653,314,310,315,310,2074
|
|
20241126,144100,468285427,315,312,315,312,8002
|
|
20241126,144000,465776682,309,309,309,309,882
|
|
20241126,143900,465504144,311,311,311,311,0
|
|
20241126,143800,465504144,311,310,311,310,6074
|
|
20241126,143700,463615204,311,311,311,311,6040
|
|
20241126,143600,461736764,311,310,311,308,7692
|
|
20241126,143500,459359783,307,309,309,307,8946
|
|
20241126,143400,456610431,309,309,309,309,593
|
|
20241126,143300,456427194,310,313,313,310,2007
|
|
20241126,143200,455805003,310,310,310,310,0
|
|
20241126,143100,455805003,310,310,310,310,0
|
|
20241126,143000,455805003,310,310,310,310,0
|
|
20241126,142900,455805003,310,310,310,310,1203
|
|
20241126,142800,455432073,310,310,310,310,2032
|
|
20241126,142700,454802153,310,310,310,310,1560
|
|
20241126,142600,454318553,310,310,310,310,2000
|
|
20241126,142500,453698553,310,310,310,310,3267
|
|
20241126,142400,452685783,310,310,310,310,0
|
|
20241126,142300,452685783,310,310,310,310,0
|
|
20241126,142200,452685783,310,313,313,310,670
|
|
20241126,142100,452476903,312,313,314,312,10124
|
|
20241126,142000,449298214,313,314,314,312,6
|
|
20241126,141900,449296334,313,311,313,310,5118
|
|
20241126,141800,447698931,312,310,312,310,1409
|
|
20241126,141700,447261117,306,310,310,306,5156
|
|
20241126,141600,445680263,306,307,310,306,12319
|
|
20241126,141500,441890532,309,306,309,306,1589
|
|
20241126,141400,441401899,305,313,313,305,35833
|
|
20241126,141300,430360401,311,313,314,311,4773
|
|
20241126,141200,428871580,314,314,315,312,9292
|
|
20241126,141100,425954505,315,312,315,311,27687
|
|
20241126,141000,417316244,310,312,312,310,28289
|
|
20241126,140900,408512214,311,311,311,311,338
|
|
20241126,140800,408407096,311,312,312,311,1261
|
|
20241126,140700,408014880,312,312,312,312,0
|
|
20241126,140600,408014880,312,311,312,311,4639
|
|
20241126,140500,406569338,310,310,310,307,10928
|
|
20241126,140400,403187335,310,310,310,310,4290
|
|
20241126,140300,401857435,315,310,315,310,2113
|
|
20241126,140200,401193984,310,312,312,310,10903
|
|
20241126,140100,397807184,311,315,315,311,10920
|
|
20241126,140000,394369039,316,317,318,316,131
|
|
20241126,135900,394327635,319,320,320,315,7662
|
|
20241126,135800,391904751,320,319,320,315,24722
|
|
20241126,135700,384057948,317,322,322,317,25631
|
|
20241126,135600,375887722,322,323,323,318,11724
|
|
20241126,135500,372121071,323,320,323,320,21261
|
|
20241126,135400,365282743,320,319,320,317,20987
|
|
20241126,135300,358616054,319,317,320,317,42140
|
|
20241126,135200,345183426,317,315,317,315,29071
|
|
20241126,135100,336014470,315,313,315,313,255
|
|
20241126,135000,335934627,315,312,315,311,34578
|
|
20241126,134900,325092756,312,312,312,312,5072
|
|
20241126,134800,323510292,312,314,314,312,6839
|
|
20241126,134700,321366528,314,313,314,313,3915
|
|
20241126,134600,320137718,314,311,315,311,7279
|
|
20241126,134500,317861510,312,314,315,312,10012
|
|
20241126,134400,314717733,314,305,314,305,27150
|
|
20241126,134300,306308132,305,305,305,305,0
|
|
20241126,134200,306308132,305,306,306,305,4781
|
|
20241126,134100,304845148,306,306,306,306,2
|
|
20241126,134000,304844536,306,306,306,306,0
|
|
20241126,133900,304844536,306,306,306,306,219
|
|
20241126,133800,304777522,306,306,306,306,0
|
|
20241126,133700,304777522,306,306,306,306,475
|
|
20241126,133600,304632172,307,307,307,307,0
|
|
20241126,133500,304632172,307,307,307,307,0
|
|
20241126,133400,304632172,307,307,307,307,0
|
|
20241126,133300,304632172,307,307,307,307,3
|
|
20241126,133200,304631251,306,307,307,306,2
|
|
20241126,133100,304630638,305,305,305,305,1000
|
|
20241126,133000,304325638,305,306,306,305,32643
|
|
20241126,132900,294367573,308,308,308,308,0
|
|
20241126,132800,294367573,308,308,308,308,0
|
|
20241126,132700,294367573,308,308,308,308,0
|
|
20241126,132600,294367573,308,308,308,308,0
|
|
20241126,132500,294367573,308,306,308,306,13139
|
|
20241126,132400,290332451,308,308,308,308,0
|
|
20241126,132300,290332451,308,308,308,308,0
|
|
20241126,132200,290332451,308,308,308,308,329
|
|
20241126,132100,290231119,308,308,308,308,0
|
|
20241126,132000,290231119,308,306,310,305,15463
|
|
20241126,131900,285474448,307,307,307,307,532
|
|
20241126,131800,285311124,311,311,311,311,0
|
|
20241126,131700,285311124,311,311,311,310,11398
|
|
20241126,131600,281777156,311,313,315,311,11949
|
|
20241126,131500,278043411,312,312,313,310,7626
|
|
20241126,131400,275665060,310,302,310,302,216507
|
|
20241126,131300,209329597,300,300,300,300,100
|
|
20241126,131200,209299597,300,300,300,300,0
|
|
20241126,131100,209299597,300,300,300,300,1569
|
|
20241126,131000,208828897,301,300,301,300,1599
|
|
20241126,130900,208347696,299,299,299,299,0
|
|
20241126,130800,208347696,299,299,299,299,0
|
|
20241126,130700,208347696,299,299,299,299,1541
|
|
20241126,130600,207886937,300,300,300,300,0
|
|
20241126,130500,207886937,300,300,300,300,2
|
|
20241126,130400,207886337,300,300,300,300,0
|
|
20241126,130300,207886337,300,300,300,300,1
|
|
20241126,130200,207886037,299,299,299,299,0
|
|
20241126,130100,207886037,299,299,299,299,0
|
|
20241126,130000,207886037,299,297,299,297,3212
|
|
20241126,125900,206931056,297,297,297,297,2187
|
|
20241126,125800,206281517,297,297,297,297,0
|
|
20241126,125700,206281517,297,297,297,297,0
|
|
20241126,125600,206281517,297,297,297,297,0
|
|
20241126,125500,206281517,297,297,297,297,0
|
|
20241126,125400,206281517,297,297,297,297,1
|
|
20241126,125300,206281220,296,296,296,296,0
|
|
20241126,125200,206281220,296,296,296,296,770
|
|
20241126,125100,206053300,296,296,296,296,1989
|
|
20241126,125000,205464556,296,298,298,296,3161
|
|
20241126,124900,204528897,297,299,299,297,1801
|
|
20241126,124800,203993997,298,298,298,298,4
|
|
20241126,124700,203992805,300,300,300,300,0
|
|
20241126,124600,203992805,300,300,300,300,0
|
|
20241126,124500,203992805,300,300,300,300,0
|
|
20241126,124400,203992805,300,300,300,300,210
|
|
20241126,124300,203929805,302,299,302,297,5000
|
|
20241126,124200,202433123,297,297,297,297,2000
|
|
20241126,124100,201839123,297,297,297,297,0
|
|
20241126,124000,201839123,297,297,297,297,2469
|
|
20241126,123900,201105830,297,297,297,297,0
|
|
20241126,123800,201105830,297,299,299,297,1306
|
|
20241126,123700,200715696,299,300,300,299,902
|
|
20241126,123600,200445196,301,300,301,300,504
|
|
20241126,123500,200293992,300,300,300,300,1
|
|
20241126,123400,200293692,300,300,300,300,0
|
|
20241126,123300,200293692,300,300,300,300,200
|
|
20241126,123200,200233692,302,300,302,300,5777
|
|
20241126,123100,198499988,302,302,302,302,14
|
|
20241126,123000,198495760,301,301,301,301,800
|
|
20241126,122900,198254960,301,301,301,301,0
|
|
20241126,122800,198254960,301,301,301,301,0
|
|
20241126,122700,198254960,301,301,301,301,100
|
|
20241126,122600,198224860,300,300,300,300,0
|
|
20241126,122500,198224860,300,303,303,300,145
|
|
20241126,122400,198181357,300,300,300,300,1
|
|
20241126,122300,198181057,300,300,300,300,1715
|
|
20241126,122200,197666557,300,300,300,300,0
|
|
20241126,122100,197666557,300,300,300,300,500
|
|
20241126,122000,197516557,300,300,300,300,0
|
|
20241126,121900,197516557,300,300,300,300,0
|
|
20241126,121800,197516557,300,300,300,300,0
|
|
20241126,121700,197516557,300,300,300,300,0
|
|
20241126,121600,197516557,300,300,300,300,864
|
|
20241126,121500,197257357,299,299,299,299,0
|
|
20241126,121400,197257357,299,299,299,299,0
|
|
20241126,121300,197257357,299,299,299,299,0
|
|
20241126,121200,197257357,299,299,299,299,1800
|
|
20241126,121100,196719157,300,300,300,300,113
|
|
20241126,121000,196685257,300,300,300,300,130
|
|
20241126,120900,196646257,300,300,300,300,0
|
|
20241126,120800,196646257,300,300,300,300,0
|
|
20241126,120700,196646257,300,300,300,300,1700
|
|
20241126,120600,196136257,301,301,301,301,0
|
|
20241126,120500,196136257,301,301,301,301,0
|
|
20241126,120400,196136257,301,301,301,301,0
|
|
20241126,120300,196136257,301,301,301,301,0
|
|
20241126,120200,196136257,301,301,301,301,0
|
|
20241126,120100,196136257,301,301,301,301,382
|
|
20241126,120000,196021275,301,301,301,301,918
|
|
20241126,115900,195744957,300,300,300,300,0
|
|
20241126,115800,195744957,300,304,304,300,6487
|
|
20241126,115700,193793159,304,304,304,304,7
|
|
20241126,115600,193791031,305,305,305,305,0
|
|
20241126,115500,193791031,305,305,305,305,4963
|
|
20241126,115400,192277316,305,305,305,305,5649
|
|
20241126,115300,190554371,305,303,305,303,4764
|
|
20241126,115200,189104914,301,300,302,300,4500
|
|
20241126,115100,187750592,301,301,301,301,1101
|
|
20241126,115000,187419191,301,301,302,301,7603
|
|
20241126,114900,185129085,297,298,301,297,79259
|
|
20241126,114800,161367039,294,294,294,294,0
|
|
20241126,114700,161367039,294,294,294,294,0
|
|
20241126,114600,161367039,294,294,294,294,0
|
|
20241126,114500,161367039,294,294,294,294,215
|
|
20241126,114400,161303829,297,293,297,293,17749
|
|
20241126,114300,156071075,293,293,293,293,220
|
|
20241126,114200,156006615,292,292,292,292,3449
|
|
20241126,114100,154999507,292,291,292,291,1181
|
|
20241126,114000,154655436,292,292,292,292,10
|
|
20241126,113900,154652516,292,292,292,292,0
|
|
20241126,113800,154652516,292,292,292,292,0
|
|
20241126,113700,154652516,292,292,292,292,682
|
|
20241126,113600,154453372,292,292,292,292,3
|
|
20241126,113500,154452496,292,292,292,292,0
|
|
20241126,113400,154452496,292,292,292,292,4099
|
|
20241126,113300,153255588,292,292,292,292,592
|
|
20241126,113200,153082724,292,292,292,292,410
|
|
20241126,113100,152963004,292,292,292,292,0
|
|
20241126,113000,152963004,292,292,292,292,681
|
|
20241126,112900,152764152,289,289,289,289,0
|
|
20241126,112800,152764152,289,289,289,289,1063
|
|
20241126,112700,152456945,289,289,289,289,0
|
|
20241126,112600,152456945,289,289,289,289,0
|
|
20241126,112500,152456945,289,289,289,289,496
|
|
20241126,112400,152313601,289,289,289,289,1899
|
|
20241126,112300,151764790,289,289,289,289,0
|
|
20241126,112200,151764790,289,289,289,289,0
|
|
20241126,112100,151764790,289,289,289,289,0
|
|
20241126,112000,151764790,289,289,289,289,87
|
|
20241126,111900,151739647,289,289,289,289,299
|
|
20241126,111800,151653236,289,289,289,289,0
|
|
20241126,111700,151653236,289,290,290,289,6427
|
|
20241126,111600,149795821,292,291,292,291,1331
|
|
20241126,111500,149408169,292,292,292,292,5000
|
|
20241126,111400,147948169,289,289,289,289,52
|
|
20241126,111300,147933141,289,290,290,289,687
|
|
20241126,111200,147734535,289,289,289,289,0
|
|
20241126,111100,147734535,289,289,289,289,0
|
|
20241126,111000,147734535,289,289,289,289,0
|
|
20241126,110900,147734535,289,289,289,289,0
|
|
20241126,110800,147734535,289,289,289,289,127
|
|
20241126,110700,147697832,292,292,292,292,0
|
|
20241126,110600,147697832,292,292,292,292,0
|
|
20241126,110500,147697832,292,292,292,292,2
|
|
20241126,110400,147697248,292,292,292,292,0
|
|
20241126,110300,147697248,292,292,292,292,0
|
|
20241126,110200,147697248,292,292,292,292,1353
|
|
20241126,110100,147302172,290,291,291,290,4053
|
|
20241126,110000,146122759,289,289,289,289,0
|
|
20241126,105900,146122759,289,289,289,289,475
|
|
20241126,105800,145985484,289,289,289,289,161
|
|
20241126,105700,145938955,288,288,288,288,1
|
|
20241126,105600,145938667,291,291,291,291,2
|
|
20241126,105500,145938085,288,288,288,288,0
|
|
20241126,105400,145938085,288,288,288,288,10000
|
|
20241126,105300,143058085,288,291,291,288,7653
|
|
20241126,105200,140854009,291,289,291,288,5020
|
|
20241126,105100,139407689,289,289,289,289,0
|
|
20241126,105000,139407689,289,289,289,289,0
|
|
20241126,104900,139407689,289,290,290,289,2093
|
|
20241126,104800,138802809,289,289,289,289,0
|
|
20241126,104700,138802809,289,289,289,289,0
|
|
20241126,104600,138802809,289,289,289,289,0
|
|
20241126,104500,138802809,289,291,292,289,1345
|
|
20241126,104400,138411679,289,289,289,289,0
|
|
20241126,104300,138411679,289,290,290,289,5971
|
|
20241126,104200,136680968,292,292,292,292,0
|
|
20241126,104100,136680968,292,292,292,292,0
|
|
20241126,104000,136680968,292,292,292,292,0
|
|
20241126,103900,136680968,292,292,292,292,0
|
|
20241126,103800,136680968,292,292,292,292,2000
|
|
20241126,103700,136096968,292,292,292,292,0
|
|
20241126,103600,136096968,292,292,292,292,0
|
|
20241126,103500,136096968,292,292,292,292,0
|
|
20241126,103400,136096968,292,292,292,292,40056
|
|
20241126,103300,124400616,292,292,292,292,0
|
|
20241126,103200,124400616,292,291,292,291,510
|
|
20241126,103100,124252203,292,291,292,291,10529
|
|
20241126,103000,121177923,292,290,292,289,27349
|
|
20241126,102900,113274048,292,291,292,289,820
|
|
20241126,102800,113036848,293,293,293,293,0
|
|
20241126,102700,113036848,293,292,293,292,6
|
|
20241126,102600,113035092,293,293,293,293,0
|
|
20241126,102500,113035092,293,289,293,289,5013
|
|
20241126,102400,111568282,290,291,291,289,32652
|
|
20241126,102300,102098658,291,291,291,291,0
|
|
20241126,102200,102098658,291,291,291,291,492
|
|
20241126,102100,101955486,291,291,291,291,0
|
|
20241126,102000,101955486,291,291,291,291,400
|
|
20241126,101900,101839086,290,290,290,290,0
|
|
20241126,101800,101839086,290,290,290,290,0
|
|
20241126,101700,101839086,290,290,290,290,24
|
|
20241126,101600,101832126,292,292,292,292,22
|
|
20241126,101500,101825702,293,293,293,293,341
|
|
20241126,101400,101725789,293,293,293,292,3
|
|
20241126,101300,101724911,292,292,293,289,1015
|
|
20241126,101200,101428524,292,290,292,289,2197
|
|
20241126,101100,100791620,290,289,290,289,6
|
|
20241126,101000,100789881,290,290,290,290,0
|
|
20241126,100900,100789881,290,290,290,289,1699
|
|
20241126,100800,100297173,290,290,290,290,0
|
|
20241126,100700,100297173,290,290,290,290,0
|
|
20241126,100600,100297173,290,290,290,289,11
|
|
20241126,100500,100293987,290,289,290,289,776
|
|
20241126,100400,100069721,290,290,290,290,11
|
|
20241126,100300,100066531,290,291,291,290,4679
|
|
20241126,100200,98709616,290,291,291,289,11100
|
|
20241126,100100,95490606,291,291,291,291,678
|
|
20241126,100000,95293308,291,291,291,291,11
|
|
20241126,095900,95290107,291,292,292,291,1448
|
|
20241126,095800,94868738,291,291,291,291,86
|
|
20241126,095700,94843712,292,292,292,292,2
|
|
20241126,095600,94843128,292,292,292,292,0
|
|
20241126,095500,94843128,292,292,292,292,100
|
|
20241126,095400,94813928,292,292,292,292,27
|
|
20241126,095300,94806044,291,293,294,291,874
|
|
20241126,095200,94551398,295,295,295,295,0
|
|
20241126,095100,94551398,295,295,295,295,0
|
|
20241126,095000,94551398,295,295,295,295,0
|
|
20241126,094900,94551398,295,295,295,295,0
|
|
20241126,094800,94551398,295,293,295,292,933
|
|
20241126,094700,94278958,295,295,295,295,1
|
|
20241126,094600,94278663,292,294,295,292,2289
|
|
20241126,094500,93609587,293,294,294,293,3000
|
|
20241126,094400,92728587,294,294,294,290,11
|
|
20241126,094300,92725377,294,292,295,290,5056
|
|
20241126,094200,91254065,295,292,295,291,6724
|
|
20241126,094100,89290652,295,295,296,292,4805
|
|
20241126,094000,87885762,296,294,296,294,31
|
|
20241126,093900,87876608,296,293,296,293,62
|
|
20241126,093800,87858376,296,293,296,293,868
|
|
20241126,093700,87604046,296,293,296,292,227
|
|
20241126,093600,87537178,294,295,295,292,9720
|
|
20241126,093500,84681807,295,296,296,293,11486
|
|
20241126,093400,81304878,296,293,296,292,19
|
|
20241126,093300,81299276,296,292,296,291,10750
|
|
20241126,093200,78160211,296,296,296,296,9
|
|
20241126,093100,78157547,296,292,296,291,1294
|
|
20241126,093000,77780431,296,293,296,292,316
|
|
20241126,092900,77688011,296,294,296,290,9421
|
|
20241126,092800,74937747,297,294,297,294,2661
|
|
20241126,092700,74155386,295,296,298,294,3476
|
|
20241126,092600,73130130,295,296,299,295,428
|
|
20241126,092500,73002204,299,299,299,296,178
|
|
20241126,092400,72949372,296,297,297,296,194
|
|
20241126,092300,72891898,296,298,299,296,160
|
|
20241126,092200,72844300,298,298,299,295,2727
|
|
20241126,092100,72031909,298,298,298,298,234
|
|
20241126,092000,71962177,297,297,298,297,1614
|
|
20241126,091900,71482612,297,294,297,294,11434
|
|
20241126,091800,68088756,294,293,294,293,132
|
|
20241126,091700,68050050,292,294,294,292,3920
|
|
20241126,091600,66899391,293,293,294,292,6134
|
|
20241126,091500,65106124,294,296,296,294,7450
|
|
20241126,091400,62910305,298,295,299,295,9472
|
|
20241126,091300,60101038,294,296,301,294,82047
|
|
20241126,091200,35866055,296,297,301,295,20454
|
|
20241126,091100,29751206,296,293,296,293,1099
|
|
20241126,091000,29427735,290,289,294,289,13591
|
|
20241126,090900,25493808,289,287,289,286,8482
|
|
20241126,090800,23067905,288,288,289,288,1009
|
|
20241126,090700,22777304,286,289,289,286,7843
|
|
20241126,090600,20529144,289,288,289,285,2393
|
|
20241126,090500,19846308,287,288,290,287,1939
|
|
20241126,090400,19284381,289,287,289,287,7051
|
|
20241126,090300,17258896,287,288,289,286,8303
|
|
20241126,090200,14876666,292,288,292,288,8035
|
|
20241126,090100,12537929,287,289,293,282,9811
|
|
20241126,090000,9741427,289,295,296,288,33125
|