632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192900,268989537,328,328,328,328,12718
|
|
20241128,192800,268989537,328,328,328,328,0
|
|
20241128,192700,268989537,328,328,328,328,0
|
|
20241128,192600,268989537,328,328,328,328,0
|
|
20241128,192500,268989537,328,328,328,328,0
|
|
20241128,192400,268989537,328,328,328,328,0
|
|
20241128,192300,268989537,328,328,328,328,0
|
|
20241128,192200,268989537,328,328,328,328,0
|
|
20241128,192100,268989537,328,328,328,328,0
|
|
20241128,192000,268989537,328,328,328,328,0
|
|
20241128,191900,268989537,328,328,328,328,0
|
|
20241128,191800,268989537,328,328,328,328,0
|
|
20241128,191700,268989537,328,328,328,328,0
|
|
20241128,191600,268989537,328,328,328,328,0
|
|
20241128,191500,268989537,328,328,328,328,0
|
|
20241128,191400,268989537,328,328,328,328,0
|
|
20241128,191300,268989537,328,328,328,328,0
|
|
20241128,191200,268989537,328,328,328,328,0
|
|
20241128,191100,268989537,328,328,328,328,0
|
|
20241128,191000,268989537,328,328,328,328,0
|
|
20241128,190900,268989537,328,328,328,328,0
|
|
20241128,190800,268989537,328,328,328,328,0
|
|
20241128,190700,268989537,328,328,328,328,0
|
|
20241128,190600,268989537,328,328,328,328,0
|
|
20241128,190500,268989537,328,328,328,328,0
|
|
20241128,190400,268989537,328,328,328,328,0
|
|
20241128,190300,268989537,328,328,328,328,0
|
|
20241128,190200,268989537,328,328,328,328,0
|
|
20241128,190100,268989537,328,328,328,328,0
|
|
20241128,190000,268989537,328,328,328,328,0
|
|
20241128,185900,268989537,328,328,328,328,12718
|
|
20241128,185800,268989537,328,328,328,328,0
|
|
20241128,185700,268989537,328,328,328,328,0
|
|
20241128,185600,268989537,328,328,328,328,0
|
|
20241128,185500,268989537,328,328,328,328,0
|
|
20241128,185400,268989537,328,328,328,328,0
|
|
20241128,185300,268989537,328,328,328,328,0
|
|
20241128,185200,268989537,328,328,328,328,0
|
|
20241128,185100,268989537,328,328,328,328,0
|
|
20241128,185000,268989537,328,328,328,328,0
|
|
20241128,184900,268989537,328,328,328,328,0
|
|
20241128,184800,268989537,328,328,328,328,0
|
|
20241128,184700,268989537,328,328,328,328,0
|
|
20241128,184600,268989537,328,328,328,328,0
|
|
20241128,184500,268989537,328,328,328,328,0
|
|
20241128,184400,268989537,328,328,328,328,0
|
|
20241128,184300,268989537,328,328,328,328,0
|
|
20241128,184200,268989537,328,328,328,328,0
|
|
20241128,184100,268989537,328,328,328,328,0
|
|
20241128,184000,268989537,328,328,328,328,0
|
|
20241128,183900,268989537,328,328,328,328,0
|
|
20241128,183800,268989537,328,328,328,328,0
|
|
20241128,183700,268989537,328,328,328,328,0
|
|
20241128,183600,268989537,328,328,328,328,0
|
|
20241128,183500,268989537,328,328,328,328,0
|
|
20241128,183400,268989537,328,328,328,328,0
|
|
20241128,183300,268989537,328,328,328,328,0
|
|
20241128,183200,268989537,328,328,328,328,0
|
|
20241128,183100,268989537,328,328,328,328,0
|
|
20241128,183000,268989537,328,328,328,328,0
|
|
20241128,182900,268989537,328,328,328,328,12718
|
|
20241128,182800,268989537,328,328,328,328,0
|
|
20241128,182700,268989537,328,328,328,328,0
|
|
20241128,182600,268989537,328,328,328,328,0
|
|
20241128,182500,268989537,328,328,328,328,0
|
|
20241128,182400,268989537,328,328,328,328,0
|
|
20241128,182300,268989537,328,328,328,328,0
|
|
20241128,182200,268989537,328,328,328,328,0
|
|
20241128,182100,268989537,328,328,328,328,0
|
|
20241128,182000,268989537,328,328,328,328,0
|
|
20241128,181900,268989537,328,328,328,328,0
|
|
20241128,181800,268989537,328,328,328,328,0
|
|
20241128,181700,268989537,328,328,328,328,0
|
|
20241128,181600,268989537,328,328,328,328,0
|
|
20241128,181500,268989537,328,328,328,328,0
|
|
20241128,181400,268989537,328,328,328,328,0
|
|
20241128,181300,268989537,328,328,328,328,0
|
|
20241128,181200,268989537,328,328,328,328,0
|
|
20241128,181100,268989537,328,328,328,328,0
|
|
20241128,181000,268989537,328,328,328,328,0
|
|
20241128,180900,268989537,328,328,328,328,0
|
|
20241128,180800,268989537,328,328,328,328,0
|
|
20241128,180700,268989537,328,328,328,328,0
|
|
20241128,180600,268989537,328,328,328,328,0
|
|
20241128,180500,268989537,328,328,328,328,0
|
|
20241128,180400,268989537,328,328,328,328,0
|
|
20241128,180300,268989537,328,328,328,328,0
|
|
20241128,180200,268989537,328,328,328,328,0
|
|
20241128,180100,268989537,328,328,328,328,0
|
|
20241128,180000,268989537,328,328,328,328,0
|
|
20241128,175900,268989537,328,328,328,328,12718
|
|
20241128,175800,268989537,328,328,328,328,0
|
|
20241128,175700,268989537,328,328,328,328,0
|
|
20241128,175600,268989537,328,328,328,328,0
|
|
20241128,175500,268989537,328,328,328,328,0
|
|
20241128,175400,268989537,328,328,328,328,0
|
|
20241128,175300,268989537,328,328,328,328,0
|
|
20241128,175200,268989537,328,328,328,328,0
|
|
20241128,175100,268989537,328,328,328,328,0
|
|
20241128,175000,268989537,328,328,328,328,0
|
|
20241128,174900,268989537,328,328,328,328,0
|
|
20241128,174800,268989537,328,328,328,328,0
|
|
20241128,174700,268989537,328,328,328,328,0
|
|
20241128,174600,268989537,328,328,328,328,0
|
|
20241128,174500,268989537,328,328,328,328,0
|
|
20241128,174400,268989537,328,328,328,328,0
|
|
20241128,174300,268989537,328,328,328,328,0
|
|
20241128,174200,268989537,328,328,328,328,0
|
|
20241128,174100,268989537,328,328,328,328,0
|
|
20241128,174000,268989537,328,328,328,328,0
|
|
20241128,173900,268989537,328,328,328,328,0
|
|
20241128,173800,268989537,328,328,328,328,0
|
|
20241128,173700,268989537,328,328,328,328,0
|
|
20241128,173600,268989537,328,328,328,328,0
|
|
20241128,173500,268989537,328,328,328,328,0
|
|
20241128,173400,268989537,328,328,328,328,0
|
|
20241128,173300,268989537,328,328,328,328,0
|
|
20241128,173200,268989537,328,328,328,328,0
|
|
20241128,173100,268989537,328,328,328,328,0
|
|
20241128,173000,268989537,328,328,328,328,0
|
|
20241128,172900,268989537,328,328,328,328,12718
|
|
20241128,172800,268989537,328,328,328,328,0
|
|
20241128,172700,268989537,328,328,328,328,0
|
|
20241128,172600,268989537,328,328,328,328,0
|
|
20241128,172500,268989537,328,328,328,328,0
|
|
20241128,172400,268989537,328,328,328,328,0
|
|
20241128,172300,268989537,328,328,328,328,0
|
|
20241128,172200,268989537,328,328,328,328,0
|
|
20241128,172100,268989537,328,328,328,328,0
|
|
20241128,172000,268989537,328,328,328,328,0
|
|
20241128,171900,268989537,328,328,328,328,0
|
|
20241128,171800,268989537,328,328,328,328,0
|
|
20241128,171700,268989537,328,328,328,328,0
|
|
20241128,171600,268989537,328,328,328,328,0
|
|
20241128,171500,268989537,328,328,328,328,0
|
|
20241128,171400,268989537,328,328,328,328,0
|
|
20241128,171300,268989537,328,328,328,328,0
|
|
20241128,171200,268989537,328,328,328,328,0
|
|
20241128,171100,268989537,328,328,328,328,0
|
|
20241128,171000,268989537,328,328,328,328,0
|
|
20241128,170900,268989537,328,328,328,328,0
|
|
20241128,170800,268989537,328,328,328,328,0
|
|
20241128,170700,268989537,328,328,328,328,0
|
|
20241128,170600,268989537,328,328,328,328,0
|
|
20241128,170500,268989537,328,328,328,328,0
|
|
20241128,170400,268989537,328,328,328,328,0
|
|
20241128,170300,268989537,328,328,328,328,0
|
|
20241128,170200,268989537,328,328,328,328,0
|
|
20241128,170100,268989537,328,328,328,328,0
|
|
20241128,170000,268989537,328,328,328,328,0
|
|
20241128,165900,268989537,328,328,328,328,12718
|
|
20241128,165800,268989537,328,328,328,328,0
|
|
20241128,165700,268989537,328,328,328,328,0
|
|
20241128,165600,268989537,328,328,328,328,0
|
|
20241128,165500,268989537,328,328,328,328,0
|
|
20241128,165400,268989537,328,328,328,328,0
|
|
20241128,165300,268989537,328,328,328,328,0
|
|
20241128,165200,268989537,328,328,328,328,0
|
|
20241128,165100,268989537,328,328,328,328,0
|
|
20241128,165000,268989537,328,328,328,328,0
|
|
20241128,164900,268989537,328,328,328,328,0
|
|
20241128,164800,268989537,328,328,328,328,0
|
|
20241128,164700,268989537,328,328,328,328,0
|
|
20241128,164600,268989537,328,328,328,328,0
|
|
20241128,164500,268989537,328,328,328,328,0
|
|
20241128,164400,268989537,328,328,328,328,0
|
|
20241128,164300,268989537,328,328,328,328,0
|
|
20241128,164200,268989537,328,328,328,328,0
|
|
20241128,164100,268989537,328,328,328,328,0
|
|
20241128,164000,268989537,328,328,328,328,0
|
|
20241128,163900,268989537,328,328,328,328,0
|
|
20241128,163800,268989537,328,328,328,328,0
|
|
20241128,163700,268989537,328,328,328,328,0
|
|
20241128,163600,268989537,328,328,328,328,0
|
|
20241128,163500,268989537,328,328,328,328,0
|
|
20241128,163400,268989537,328,328,328,328,0
|
|
20241128,163300,268989537,328,328,328,328,0
|
|
20241128,163200,268989537,328,328,328,328,0
|
|
20241128,163100,268989537,328,328,328,328,0
|
|
20241128,163000,268989537,328,328,328,328,0
|
|
20241128,162900,268989537,328,328,328,328,12718
|
|
20241128,162800,268989537,328,328,328,328,0
|
|
20241128,162700,268989537,328,328,328,328,0
|
|
20241128,162600,268989537,328,328,328,328,0
|
|
20241128,162500,268989537,328,328,328,328,0
|
|
20241128,162400,268989537,328,328,328,328,0
|
|
20241128,162300,268989537,328,328,328,328,0
|
|
20241128,162200,268989537,328,328,328,328,0
|
|
20241128,162100,268989537,328,328,328,328,0
|
|
20241128,162000,268989537,328,328,328,328,0
|
|
20241128,161900,268989537,328,328,328,328,0
|
|
20241128,161800,268989537,328,328,328,328,0
|
|
20241128,161700,268989537,328,328,328,328,0
|
|
20241128,161600,268989537,328,328,328,328,0
|
|
20241128,161500,268989537,328,328,328,328,0
|
|
20241128,161400,268989537,328,328,328,328,0
|
|
20241128,161300,268989537,328,328,328,328,0
|
|
20241128,161200,268989537,328,328,328,328,0
|
|
20241128,161100,268989537,328,328,328,328,0
|
|
20241128,161000,268989537,328,328,328,328,0
|
|
20241128,160900,268989537,328,328,328,328,0
|
|
20241128,160800,268989537,328,328,328,328,0
|
|
20241128,160700,268989537,328,328,328,328,0
|
|
20241128,160600,268989537,328,328,328,328,0
|
|
20241128,160500,268989537,328,328,328,328,0
|
|
20241128,160400,268989537,328,328,328,328,0
|
|
20241128,160300,268989537,328,328,328,328,0
|
|
20241128,160200,268989537,328,328,328,328,0
|
|
20241128,160100,268989537,328,328,328,328,0
|
|
20241128,160000,268989537,328,328,328,328,0
|
|
20241128,155900,268989537,328,328,328,328,12718
|
|
20241128,155800,268989537,328,328,328,328,0
|
|
20241128,155700,268989537,328,328,328,328,0
|
|
20241128,155600,268989537,328,328,328,328,0
|
|
20241128,155500,268989537,328,328,328,328,0
|
|
20241128,155400,268989537,328,328,328,328,0
|
|
20241128,155300,268989537,328,328,328,328,0
|
|
20241128,155200,268989537,328,328,328,328,0
|
|
20241128,155100,268989537,328,328,328,328,0
|
|
20241128,155000,268989537,328,328,328,328,0
|
|
20241128,154900,268989537,328,328,328,328,0
|
|
20241128,154800,268989537,328,328,328,328,0
|
|
20241128,154700,268989537,328,328,328,328,0
|
|
20241128,154600,268989537,328,328,328,328,0
|
|
20241128,154500,268989537,328,328,328,328,0
|
|
20241128,154400,268989537,328,328,328,328,0
|
|
20241128,154300,268989537,328,328,328,328,0
|
|
20241128,154200,268989537,328,328,328,328,0
|
|
20241128,154100,268989537,328,328,328,328,0
|
|
20241128,154000,268989537,328,328,328,328,0
|
|
20241128,153900,268989537,328,328,328,328,0
|
|
20241128,153800,268989537,328,328,328,328,0
|
|
20241128,153700,268989537,328,328,328,328,0
|
|
20241128,153600,268989537,328,328,328,328,0
|
|
20241128,153500,268989537,328,328,328,328,0
|
|
20241128,153400,268989537,328,328,328,328,0
|
|
20241128,153300,268989537,328,328,328,328,0
|
|
20241128,153200,268989537,328,328,328,328,0
|
|
20241128,153100,268989537,328,328,328,328,0
|
|
20241128,153000,268989537,328,328,328,328,12718
|
|
20241128,152900,264818033,341,341,341,341,0
|
|
20241128,152800,264818033,341,341,341,341,0
|
|
20241128,152700,264818033,341,341,341,341,0
|
|
20241128,152600,264818033,341,341,341,341,0
|
|
20241128,152500,264818033,341,341,341,341,0
|
|
20241128,152400,264818033,341,341,341,341,0
|
|
20241128,152300,264818033,341,341,341,341,0
|
|
20241128,152200,264818033,341,341,341,341,0
|
|
20241128,152100,264818033,341,341,341,341,0
|
|
20241128,152000,264818033,341,341,341,341,0
|
|
20241128,151900,264818033,341,341,341,341,21
|
|
20241128,151800,264810872,341,341,341,341,21
|
|
20241128,151700,264803711,341,341,341,341,1000
|
|
20241128,151600,264462711,343,343,343,343,1
|
|
20241128,151500,264462368,345,345,345,345,79
|
|
20241128,151400,264435113,345,333,346,333,54460
|
|
20241128,151300,245877577,330,331,331,330,94
|
|
20241128,151200,245846527,333,333,333,333,0
|
|
20241128,151100,245846527,333,333,333,333,0
|
|
20241128,151000,245846527,333,333,333,333,0
|
|
20241128,150900,245846527,333,333,333,333,0
|
|
20241128,150800,245846527,333,333,333,333,0
|
|
20241128,150700,245846527,333,333,333,333,114
|
|
20241128,150600,245808565,329,329,329,329,2
|
|
20241128,150500,245807907,330,333,333,330,3105
|
|
20241128,150400,244780744,332,332,332,332,873
|
|
20241128,150300,244490908,331,331,331,331,10
|
|
20241128,150200,244487598,331,331,331,331,0
|
|
20241128,150100,244487598,331,331,331,331,0
|
|
20241128,150000,244487598,331,331,331,331,236
|
|
20241128,145900,244409482,332,332,332,332,0
|
|
20241128,145800,244409482,332,332,332,332,999
|
|
20241128,145700,244077814,332,332,332,332,2
|
|
20241128,145600,244077150,333,333,333,333,1000
|
|
20241128,145500,243744150,332,329,332,329,1255
|
|
20241128,145400,243327748,329,329,329,329,1
|
|
20241128,145300,243327419,329,330,330,329,2513
|
|
20241128,145200,242498299,333,333,333,333,0
|
|
20241128,145100,242498299,333,333,333,333,1000
|
|
20241128,145000,242165299,332,332,332,332,0
|
|
20241128,144900,242165299,332,332,332,332,0
|
|
20241128,144800,242165299,332,332,332,332,0
|
|
20241128,144700,242165299,332,332,332,332,0
|
|
20241128,144600,242165299,332,332,332,332,0
|
|
20241128,144500,242165299,332,332,332,332,0
|
|
20241128,144400,242165299,332,332,332,332,2682
|
|
20241128,144300,241274875,331,331,331,331,1
|
|
20241128,144200,241274544,332,332,332,332,0
|
|
20241128,144100,241274544,332,332,332,332,0
|
|
20241128,144000,241274544,332,332,332,332,0
|
|
20241128,143900,241274544,332,332,332,332,0
|
|
20241128,143800,241274544,332,332,332,332,0
|
|
20241128,143700,241274544,332,330,332,330,11
|
|
20241128,143600,241270912,332,332,332,332,0
|
|
20241128,143500,241270912,332,332,332,332,0
|
|
20241128,143400,241270912,332,332,332,332,3
|
|
20241128,143300,241269916,332,332,332,332,0
|
|
20241128,143200,241269916,332,332,332,332,0
|
|
20241128,143100,241269916,332,330,332,330,509
|
|
20241128,143000,241101944,330,330,330,330,2122
|
|
20241128,142900,240401684,331,331,331,331,1639
|
|
20241128,142800,239859175,331,331,331,331,0
|
|
20241128,142700,239859175,331,331,331,331,0
|
|
20241128,142600,239859175,331,331,331,331,0
|
|
20241128,142500,239859175,331,331,331,331,103
|
|
20241128,142400,239825082,331,331,331,331,529
|
|
20241128,142300,239649983,331,331,331,331,0
|
|
20241128,142200,239649983,331,331,331,331,0
|
|
20241128,142100,239649983,331,331,331,331,500
|
|
20241128,142000,239484483,330,330,330,330,0
|
|
20241128,141900,239484483,330,330,330,330,0
|
|
20241128,141800,239484483,330,330,330,330,0
|
|
20241128,141700,239484483,330,330,330,330,0
|
|
20241128,141600,239484483,330,330,330,330,1
|
|
20241128,141500,239484153,330,330,330,330,65
|
|
20241128,141400,239462703,330,330,330,330,0
|
|
20241128,141300,239462703,330,330,330,330,53
|
|
20241128,141200,239445213,331,331,331,331,0
|
|
20241128,141100,239445213,331,331,331,331,0
|
|
20241128,141000,239445213,331,331,331,331,0
|
|
20241128,140900,239445213,331,331,331,331,0
|
|
20241128,140800,239445213,331,331,331,331,0
|
|
20241128,140700,239445213,331,330,331,330,3186
|
|
20241128,140600,238390833,330,330,330,330,0
|
|
20241128,140500,238390833,330,330,330,330,0
|
|
20241128,140400,238390833,330,330,330,330,0
|
|
20241128,140300,238390833,330,330,330,330,500
|
|
20241128,140200,238225833,330,331,331,330,5083
|
|
20241128,140100,236548440,333,333,333,333,83
|
|
20241128,140000,236520801,330,330,330,330,0
|
|
20241128,135900,236520801,330,332,332,330,15000
|
|
20241128,135800,231558620,332,332,332,332,0
|
|
20241128,135700,231558620,332,332,332,332,0
|
|
20241128,135600,231558620,332,332,332,332,0
|
|
20241128,135500,231558620,332,332,332,332,1
|
|
20241128,135400,231558288,332,332,332,332,0
|
|
20241128,135300,231558288,332,332,332,332,5859
|
|
20241128,135200,229613100,331,331,331,331,0
|
|
20241128,135100,229613100,331,331,331,331,500
|
|
20241128,135000,229447600,331,331,331,331,1
|
|
20241128,134900,229447269,332,332,332,332,0
|
|
20241128,134800,229447269,332,332,332,332,0
|
|
20241128,134700,229447269,332,332,332,332,0
|
|
20241128,134600,229447269,332,332,332,332,0
|
|
20241128,134500,229447269,332,332,332,332,0
|
|
20241128,134400,229447269,332,332,332,332,0
|
|
20241128,134300,229447269,332,332,332,332,1
|
|
20241128,134200,229446937,331,331,331,331,123
|
|
20241128,134100,229406224,331,331,331,331,0
|
|
20241128,134000,229406224,331,331,331,331,0
|
|
20241128,133900,229406224,331,331,331,331,0
|
|
20241128,133800,229406224,331,331,331,331,3070
|
|
20241128,133700,228390054,332,332,332,332,0
|
|
20241128,133600,228390054,332,332,332,332,0
|
|
20241128,133500,228390054,332,332,332,332,1278
|
|
20241128,133400,227965758,332,332,332,332,0
|
|
20241128,133300,227965758,332,332,332,332,1
|
|
20241128,133200,227965426,332,332,332,332,0
|
|
20241128,133100,227965426,332,332,332,332,0
|
|
20241128,133000,227965426,332,332,332,332,0
|
|
20241128,132900,227965426,332,332,332,332,4428
|
|
20241128,132800,226495330,332,332,332,332,0
|
|
20241128,132700,226495330,332,332,332,332,0
|
|
20241128,132600,226495330,332,332,332,332,0
|
|
20241128,132500,226495330,332,332,332,332,0
|
|
20241128,132400,226495330,332,332,332,332,0
|
|
20241128,132300,226495330,332,332,332,332,0
|
|
20241128,132200,226495330,332,332,332,332,0
|
|
20241128,132100,226495330,332,334,334,332,4348
|
|
20241128,132000,225047784,334,334,334,334,0
|
|
20241128,131900,225047784,334,334,334,334,0
|
|
20241128,131800,225047784,334,334,334,334,1477
|
|
20241128,131700,224554466,334,334,334,334,320
|
|
20241128,131600,224447586,334,334,334,334,0
|
|
20241128,131500,224447586,334,334,334,334,2003
|
|
20241128,131400,223778584,335,335,335,335,0
|
|
20241128,131300,223778584,335,335,335,335,0
|
|
20241128,131200,223778584,335,335,335,335,0
|
|
20241128,131100,223778584,335,334,337,334,4
|
|
20241128,131000,223777242,335,335,335,335,1
|
|
20241128,130900,223776907,337,336,337,336,40
|
|
20241128,130800,223763463,336,336,336,336,0
|
|
20241128,130700,223763463,336,336,336,336,0
|
|
20241128,130600,223763463,336,336,336,336,0
|
|
20241128,130500,223763463,336,336,336,336,0
|
|
20241128,130400,223763463,336,336,336,336,0
|
|
20241128,130300,223763463,336,336,336,336,0
|
|
20241128,130200,223763463,336,336,336,336,0
|
|
20241128,130100,223763463,336,336,336,336,10397
|
|
20241128,130000,220270071,336,336,336,336,10
|
|
20241128,125900,220266711,336,336,336,336,10
|
|
20241128,125800,220263351,336,336,336,336,0
|
|
20241128,125700,220263351,336,336,336,336,0
|
|
20241128,125600,220263351,336,336,336,336,0
|
|
20241128,125500,220263351,336,336,336,336,83
|
|
20241128,125400,220235463,337,337,337,337,0
|
|
20241128,125300,220235463,337,337,337,337,0
|
|
20241128,125200,220235463,337,337,337,337,0
|
|
20241128,125100,220235463,337,337,337,337,0
|
|
20241128,125000,220235463,337,337,337,337,1
|
|
20241128,124900,220235126,334,334,334,334,0
|
|
20241128,124800,220235126,334,334,334,334,0
|
|
20241128,124700,220235126,334,334,334,334,0
|
|
20241128,124600,220235126,334,334,334,334,0
|
|
20241128,124500,220235126,334,334,334,334,0
|
|
20241128,124400,220235126,334,334,334,334,0
|
|
20241128,124300,220235126,334,335,335,334,5333
|
|
20241128,124200,218449413,336,337,337,336,678
|
|
20241128,124100,218221603,337,337,337,337,0
|
|
20241128,124000,218221603,337,337,337,337,0
|
|
20241128,123900,218221603,337,337,337,337,0
|
|
20241128,123800,218221603,337,337,337,337,0
|
|
20241128,123700,218221603,337,337,337,337,2000
|
|
20241128,123600,217547603,336,336,336,336,0
|
|
20241128,123500,217547603,336,336,336,336,2230
|
|
20241128,123400,216798323,336,336,336,336,0
|
|
20241128,123300,216798323,336,336,336,336,1
|
|
20241128,123200,216797987,337,337,337,337,0
|
|
20241128,123100,216797987,337,337,337,337,0
|
|
20241128,123000,216797987,337,337,337,337,505
|
|
20241128,122900,216627802,337,337,337,337,0
|
|
20241128,122800,216627802,337,337,337,337,700
|
|
20241128,122700,216391902,336,336,336,336,167
|
|
20241128,122600,216335790,336,336,336,336,0
|
|
20241128,122500,216335790,336,336,336,336,300
|
|
20241128,122400,216234990,337,337,337,337,166
|
|
20241128,122300,216179048,337,337,337,337,842
|
|
20241128,122200,215895294,341,341,341,341,20
|
|
20241128,122100,215888474,341,341,341,341,20
|
|
20241128,122000,215881654,342,337,342,337,2961
|
|
20241128,121900,214883769,337,334,337,334,2950
|
|
20241128,121800,213896052,334,334,334,334,0
|
|
20241128,121700,213896052,334,333,334,333,51
|
|
20241128,121600,213879064,331,331,331,331,0
|
|
20241128,121500,213879064,331,331,331,331,0
|
|
20241128,121400,213879064,331,331,331,331,0
|
|
20241128,121300,213879064,331,331,331,331,0
|
|
20241128,121200,213879064,331,331,331,331,0
|
|
20241128,121100,213879064,331,331,331,331,0
|
|
20241128,121000,213879064,331,331,331,331,0
|
|
20241128,120900,213879064,331,331,331,331,0
|
|
20241128,120800,213879064,331,331,331,331,15
|
|
20241128,120700,213874099,331,331,331,331,300
|
|
20241128,120600,213774799,330,330,330,330,0
|
|
20241128,120500,213774799,330,331,331,330,243
|
|
20241128,120400,213694411,331,331,331,331,0
|
|
20241128,120300,213694411,331,332,333,331,4000
|
|
20241128,120200,212367110,330,332,332,330,806
|
|
20241128,120100,212100028,332,332,332,332,0
|
|
20241128,120000,212100028,332,331,332,331,2501
|
|
20241128,115900,211271696,330,330,330,330,0
|
|
20241128,115800,211271696,330,330,330,330,0
|
|
20241128,115700,211271696,330,330,330,330,0
|
|
20241128,115600,211271696,330,332,333,330,2882
|
|
20241128,115500,210314391,332,332,332,332,0
|
|
20241128,115400,210314391,332,332,332,332,0
|
|
20241128,115300,210314391,332,332,332,332,5
|
|
20241128,115200,210312731,328,329,329,328,9333
|
|
20241128,115100,207250267,329,329,329,329,3350
|
|
20241128,115000,206148117,329,329,329,329,0
|
|
20241128,114900,206148117,329,330,330,329,13331
|
|
20241128,114800,201762217,329,330,330,329,6875
|
|
20241128,114700,199500341,329,330,330,329,13748
|
|
20241128,114600,194977168,330,331,331,330,10577
|
|
20241128,114500,191486248,330,333,333,330,20757
|
|
20241128,114400,184607250,333,333,333,333,55
|
|
20241128,114300,184588935,333,333,333,333,1
|
|
20241128,114200,184588602,333,334,334,333,57
|
|
20241128,114100,184569620,334,334,334,334,0
|
|
20241128,114000,184569620,334,334,334,334,1
|
|
20241128,113900,184569286,334,334,334,334,0
|
|
20241128,113800,184569286,334,334,334,334,0
|
|
20241128,113700,184569286,334,338,338,334,71686
|
|
20241128,113600,160522524,339,339,339,339,1203
|
|
20241128,113500,160114707,339,339,339,339,7
|
|
20241128,113400,160112334,339,339,339,339,1
|
|
20241128,113300,160111995,340,340,340,340,0
|
|
20241128,113200,160111995,340,340,340,340,0
|
|
20241128,113100,160111995,340,339,340,339,10373
|
|
20241128,113000,156595448,340,340,340,340,0
|
|
20241128,112900,156595448,340,340,340,340,0
|
|
20241128,112800,156595448,340,340,340,340,0
|
|
20241128,112700,156595448,340,340,340,340,0
|
|
20241128,112600,156595448,340,340,340,340,0
|
|
20241128,112500,156595448,340,340,340,340,1
|
|
20241128,112400,156595108,340,340,340,340,220
|
|
20241128,112300,156520308,340,340,340,340,0
|
|
20241128,112200,156520308,340,340,340,340,0
|
|
20241128,112100,156520308,340,340,340,340,0
|
|
20241128,112000,156520308,340,340,340,340,0
|
|
20241128,111900,156520308,340,340,340,340,1
|
|
20241128,111800,156519968,340,340,340,340,61
|
|
20241128,111700,156499228,340,340,340,340,9
|
|
20241128,111600,156496168,340,340,340,340,0
|
|
20241128,111500,156496168,340,340,340,340,5
|
|
20241128,111400,156494468,340,340,340,340,0
|
|
20241128,111300,156494468,340,342,342,340,20540
|
|
20241128,111200,149502414,342,342,342,342,4143
|
|
20241128,111100,148085508,345,345,345,345,0
|
|
20241128,111000,148085508,345,345,345,345,0
|
|
20241128,110900,148085508,345,343,345,343,11
|
|
20241128,110800,148081733,341,341,341,341,0
|
|
20241128,110700,148081733,341,341,341,341,0
|
|
20241128,110600,148081733,341,341,341,341,1032
|
|
20241128,110500,147729821,341,341,341,341,2478
|
|
20241128,110400,146884823,341,341,341,341,725
|
|
20241128,110300,146637598,342,342,342,342,10
|
|
20241128,110200,146634178,342,342,342,342,12
|
|
20241128,110100,146630074,341,343,343,341,4159
|
|
20241128,110000,145205831,343,343,343,343,180
|
|
20241128,105900,145144091,343,345,345,343,1110
|
|
20241128,105800,144761441,345,345,345,345,0
|
|
20241128,105700,144761441,345,345,345,345,5000
|
|
20241128,105600,143036441,345,345,345,345,5181
|
|
20241128,105500,141248996,345,343,345,343,8696
|
|
20241128,105400,138248965,343,343,343,343,60
|
|
20241128,105300,138228385,343,343,343,343,3535
|
|
20241128,105200,137015880,344,344,344,344,87
|
|
20241128,105100,136985952,343,343,343,343,0
|
|
20241128,105000,136985952,343,343,343,343,50
|
|
20241128,104900,136968802,343,343,343,343,377
|
|
20241128,104800,136839491,343,343,343,343,0
|
|
20241128,104700,136839491,343,343,343,343,3
|
|
20241128,104600,136838462,344,344,344,344,0
|
|
20241128,104500,136838462,344,345,345,344,1340
|
|
20241128,104400,136376248,345,345,345,345,0
|
|
20241128,104300,136376248,345,342,345,342,5890
|
|
20241128,104200,134361865,345,345,345,345,0
|
|
20241128,104100,134361865,345,345,346,345,10001
|
|
20241128,104000,130903540,345,345,345,345,0
|
|
20241128,103900,130903540,345,345,345,345,0
|
|
20241128,103800,130903540,345,345,345,345,79
|
|
20241128,103700,130876285,345,345,345,345,438
|
|
20241128,103600,130725175,345,345,345,345,21
|
|
20241128,103500,130717930,346,345,346,345,34
|
|
20241128,103400,130706171,345,345,345,345,1233
|
|
20241128,103300,130280786,345,345,345,345,650
|
|
20241128,103200,130056536,345,344,345,344,4
|
|
20241128,103100,130055157,345,345,345,345,0
|
|
20241128,103000,130055157,345,345,345,345,0
|
|
20241128,102900,130055157,345,345,345,345,0
|
|
20241128,102800,130055157,345,345,345,345,8
|
|
20241128,102700,130052397,345,345,345,345,75
|
|
20241128,102600,130026522,342,342,342,342,0
|
|
20241128,102500,130026522,342,342,342,342,23
|
|
20241128,102400,130018656,342,342,342,342,0
|
|
20241128,102300,130018656,342,342,342,342,1
|
|
20241128,102200,130018314,345,345,345,345,6700
|
|
20241128,102100,127706814,342,342,342,342,100
|
|
20241128,102000,127672614,341,341,341,341,0
|
|
20241128,101900,127672614,341,341,341,341,2
|
|
20241128,101800,127671932,341,341,341,341,3
|
|
20241128,101700,127670909,345,344,345,344,5000
|
|
20241128,101600,125948274,344,339,344,339,11001
|
|
20241128,101500,122164225,343,344,344,343,517
|
|
20241128,101400,121986387,344,339,344,339,234
|
|
20241128,101300,121907056,341,339,341,339,2613
|
|
20241128,101200,121016449,341,340,342,336,6725
|
|
20241128,101100,118736044,340,343,343,340,19883
|
|
20241128,101000,111924161,343,343,343,343,1
|
|
20241128,100900,111923818,343,343,343,343,0
|
|
20241128,100800,111923818,343,343,343,343,116
|
|
20241128,100700,111884030,347,344,347,343,15043
|
|
20241128,100600,106709414,347,347,347,347,0
|
|
20241128,100500,106709414,347,346,347,346,2
|
|
20241128,100400,106708721,346,345,346,345,880
|
|
20241128,100300,106404413,345,345,345,345,3128
|
|
20241128,100200,105325253,346,345,346,345,107
|
|
20241128,100100,105288331,345,345,345,345,159
|
|
20241128,100000,105233476,346,346,346,346,0
|
|
20241128,095900,105233476,346,345,346,345,2
|
|
20241128,095800,105232785,343,347,348,343,11005
|
|
20241128,095700,101436372,347,347,347,346,13798
|
|
20241128,095600,96662224,347,347,347,347,4651
|
|
20241128,095500,95048327,349,349,349,349,10003
|
|
20241128,095400,91557280,351,351,351,351,0
|
|
20241128,095300,91557280,351,349,351,349,2283
|
|
20241128,095200,90756751,349,349,349,347,15841
|
|
20241128,095100,85238242,349,350,351,349,716
|
|
20241128,095000,84986940,352,351,352,351,291
|
|
20241128,094900,84884798,352,350,352,346,836
|
|
20241128,094800,84593382,346,348,348,346,3065
|
|
20241128,094700,83526822,349,345,349,345,9088
|
|
20241128,094600,80363735,345,344,345,344,772
|
|
20241128,094500,80098146,344,343,346,343,18359
|
|
20241128,094400,73754437,346,346,346,346,228
|
|
20241128,094300,73675549,343,346,347,343,5233
|
|
20241128,094200,71865396,346,344,346,344,16000
|
|
20241128,094100,66334643,341,346,346,340,46393
|
|
20241128,094000,50426855,343,345,346,343,2476
|
|
20241128,093900,49573697,343,343,343,343,11
|
|
20241128,093800,49569924,344,344,344,344,5000
|
|
20241128,093700,47849924,346,346,346,346,30731
|
|
20241128,093600,37216998,346,346,346,346,1000
|
|
20241128,093500,36870998,346,346,346,346,21
|
|
20241128,093400,36863732,346,345,346,345,10000
|
|
20241128,093300,33403733,346,346,346,346,1
|
|
20241128,093200,33403387,343,346,346,343,507
|
|
20241128,093100,33229465,346,346,346,346,240
|
|
20241128,093000,33146425,342,342,342,342,10
|
|
20241128,092900,33143005,342,342,345,342,4050
|
|
20241128,092800,31745905,342,342,342,342,0
|
|
20241128,092700,31745905,342,341,342,341,2807
|
|
20241128,092600,30788019,339,339,339,339,61
|
|
20241128,092500,30767340,339,338,339,338,2527
|
|
20241128,092400,29911566,338,338,338,338,0
|
|
20241128,092300,29911566,338,338,338,338,0
|
|
20241128,092200,29911566,338,337,338,337,3368
|
|
20241128,092100,28776532,338,338,338,338,0
|
|
20241128,092000,28776532,338,338,338,338,0
|
|
20241128,091900,28776532,338,338,338,338,110
|
|
20241128,091800,28739352,338,338,338,338,5088
|
|
20241128,091700,27019608,339,340,341,339,357
|
|
20241128,091600,26898109,338,338,338,338,40
|
|
20241128,091500,26884589,338,338,338,338,3690
|
|
20241128,091400,25637369,339,340,340,339,1779
|
|
20241128,091300,25032510,339,337,339,336,5354
|
|
20241128,091200,23217922,335,335,335,335,0
|
|
20241128,091100,23217922,335,337,337,335,24980
|
|
20241128,091000,14844058,337,337,337,337,23
|
|
20241128,090900,14836307,335,335,335,335,0
|
|
20241128,090800,14836307,335,336,336,334,16710
|
|
20241128,090700,9235380,336,336,336,336,110
|
|
20241128,090600,9198420,336,336,337,336,507
|
|
20241128,090500,9028067,336,337,337,336,4108
|
|
20241128,090400,7647617,341,337,341,336,793
|
|
20241128,090300,7380919,337,337,337,337,2978
|
|
20241128,090200,6377333,336,337,337,335,5527
|
|
20241128,090100,4520305,336,337,338,336,233
|
|
20241128,090000,4441996,338,338,338,338,13142
|